Fulcrum Therapeutics, Inc. (FULC)
NASDAQ: FULC · Real-Time Price · USD
3.800
+0.190 (5.26%)
At close: Jun 26, 2026, 4:00 PM EDT
3.730
-0.070 (-1.84%)
After-hours: Jun 26, 2026, 6:57 PM EDT
Fulcrum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.61 | 3.83 | 3.55 | 3.80 | 3.80 | 5.26% | 4,898,309 |
| Jun 25, 2026 | 3.78 | 3.86 | 3.60 | 3.61 | 3.61 | -3.99% | 3,101,655 |
| Jun 24, 2026 | 3.85 | 4.02 | 3.68 | 3.76 | 3.76 | -2.34% | 3,666,645 |
| Jun 23, 2026 | 3.69 | 3.89 | 3.69 | 3.85 | 3.85 | 2.12% | 2,813,524 |
| Jun 22, 2026 | 3.69 | 3.89 | 3.63 | 3.77 | 3.77 | 1.89% | 2,867,424 |
| Jun 18, 2026 | 3.56 | 3.71 | 3.46 | 3.70 | 3.70 | 5.71% | 6,096,256 |
| Jun 17, 2026 | 3.49 | 3.61 | 3.45 | 3.50 | 3.50 | 1.16% | 10,463,611 |
| Jun 16, 2026 | 3.52 | 3.64 | 3.43 | 3.46 | 3.46 | -1.42% | 6,026,551 |
| Jun 15, 2026 | 3.52 | 3.62 | 3.47 | 3.51 | 3.51 | 1.74% | 3,334,971 |
| Jun 12, 2026 | 3.56 | 3.61 | 3.43 | 3.45 | 3.45 | -2.82% | 1,344,485 |
| Jun 11, 2026 | 3.56 | 3.61 | 3.46 | 3.55 | 3.55 | 1.14% | 2,500,321 |
| Jun 10, 2026 | 3.50 | 3.64 | 3.34 | 3.51 | 3.51 | -0.28% | 2,459,792 |
| Jun 9, 2026 | 3.49 | 3.62 | 3.36 | 3.52 | 3.52 | 2.33% | 3,984,926 |
| Jun 8, 2026 | 3.51 | 3.63 | 3.36 | 3.44 | 3.44 | -6.78% | 3,314,166 |
| Jun 5, 2026 | 3.36 | 3.70 | 3.30 | 3.69 | 3.69 | 9.50% | 3,955,417 |
| Jun 4, 2026 | 3.29 | 3.39 | 3.21 | 3.37 | 3.37 | 4.66% | 4,816,158 |
| Jun 3, 2026 | 3.11 | 3.27 | 3.09 | 3.22 | 3.22 | 2.55% | 5,598,715 |
| Jun 2, 2026 | 3.11 | 3.26 | 2.83 | 3.14 | 3.14 | -51.09% | 32,803,590 |
| Jun 1, 2026 | 7.02 | 7.02 | 6.38 | 6.42 | 6.42 | -7.23% | 3,121,467 |
| May 29, 2026 | 6.83 | 7.07 | 6.71 | 6.92 | 6.92 | 1.47% | 391,024 |
| May 28, 2026 | 6.78 | 6.83 | 6.68 | 6.82 | 6.82 | 0.59% | 313,646 |
| May 27, 2026 | 6.76 | 7.00 | 6.74 | 6.78 | 6.78 | 0.30% | 325,992 |
| May 26, 2026 | 6.58 | 6.79 | 6.46 | 6.76 | 6.76 | 2.89% | 375,124 |
| May 22, 2026 | 6.72 | 6.77 | 6.53 | 6.57 | 6.57 | -0.30% | 306,212 |
| May 21, 2026 | 6.31 | 6.64 | 6.22 | 6.59 | 6.59 | 3.78% | 402,630 |
| May 20, 2026 | 5.97 | 6.41 | 5.97 | 6.35 | 6.35 | 7.45% | 518,173 |
| May 19, 2026 | 6.04 | 6.10 | 5.88 | 5.91 | 5.91 | -2.96% | 492,190 |
| May 18, 2026 | 6.69 | 6.81 | 6.08 | 6.09 | 6.09 | -8.97% | 572,913 |
| May 15, 2026 | 6.98 | 7.03 | 6.63 | 6.69 | 6.69 | -5.91% | 431,144 |
| May 14, 2026 | 7.28 | 7.32 | 6.91 | 7.11 | 7.11 | -1.93% | 501,071 |
| May 13, 2026 | 6.95 | 7.28 | 6.86 | 7.25 | 7.25 | 4.17% | 535,712 |
| May 12, 2026 | 7.01 | 7.14 | 6.89 | 6.96 | 6.96 | -0.57% | 598,664 |
| May 11, 2026 | 7.21 | 7.50 | 6.93 | 7.00 | 7.00 | -0.14% | 633,953 |
| May 8, 2026 | 6.88 | 7.13 | 6.82 | 7.01 | 7.01 | 1.89% | 646,186 |
| May 7, 2026 | 7.11 | 7.14 | 6.85 | 6.88 | 6.88 | -3.23% | 459,330 |
| May 6, 2026 | 7.06 | 7.20 | 7.00 | 7.11 | 7.11 | 1.28% | 546,676 |
| May 5, 2026 | 7.06 | 7.22 | 6.85 | 7.02 | 7.02 | - | 599,304 |
| May 4, 2026 | 7.35 | 7.63 | 7.00 | 7.02 | 7.02 | -4.62% | 750,366 |
| May 1, 2026 | 7.11 | 7.41 | 7.00 | 7.36 | 7.36 | 3.23% | 767,198 |
| Apr 30, 2026 | 7.15 | 7.29 | 7.07 | 7.13 | 7.13 | -0.28% | 744,018 |
| Apr 29, 2026 | 7.32 | 7.44 | 6.88 | 7.15 | 7.15 | -3.90% | 1,027,672 |
| Apr 28, 2026 | 7.72 | 8.11 | 7.42 | 7.44 | 7.44 | -3.63% | 683,138 |
| Apr 27, 2026 | 7.49 | 7.89 | 7.01 | 7.72 | 7.72 | -1.53% | 1,145,305 |
| Apr 24, 2026 | 8.03 | 8.03 | 7.63 | 7.84 | 7.84 | -2.97% | 839,226 |
| Apr 23, 2026 | 7.67 | 8.30 | 7.65 | 8.08 | 8.08 | 4.26% | 718,506 |
| Apr 22, 2026 | 7.58 | 8.01 | 7.58 | 7.75 | 7.75 | 2.92% | 816,781 |
| Apr 21, 2026 | 8.00 | 8.03 | 7.48 | 7.53 | 7.53 | -5.16% | 839,001 |
| Apr 20, 2026 | 8.23 | 8.37 | 7.88 | 7.94 | 7.94 | -4.22% | 727,026 |
| Apr 17, 2026 | 8.14 | 8.37 | 7.88 | 8.29 | 8.29 | 3.75% | 1,037,200 |
| Apr 16, 2026 | 8.25 | 8.27 | 7.91 | 7.99 | 7.99 | -3.15% | 997,598 |
| Apr 15, 2026 | 7.92 | 8.25 | 7.86 | 8.25 | 8.25 | 4.43% | 705,832 |
| Apr 14, 2026 | 7.79 | 8.12 | 7.68 | 7.90 | 7.90 | 2.20% | 1,036,048 |
| Apr 13, 2026 | 7.52 | 7.79 | 7.52 | 7.73 | 7.73 | 2.38% | 570,384 |
| Apr 10, 2026 | 7.88 | 7.89 | 7.40 | 7.55 | 7.55 | -4.55% | 1,054,782 |
| Apr 9, 2026 | 7.83 | 8.03 | 7.82 | 7.91 | 7.91 | 0.13% | 600,696 |
| Apr 8, 2026 | 8.20 | 8.26 | 7.75 | 7.90 | 7.90 | 0.89% | 553,355 |
| Apr 7, 2026 | 7.74 | 7.90 | 7.39 | 7.83 | 7.83 | - | 911,881 |
| Apr 6, 2026 | 8.01 | 8.30 | 7.82 | 7.83 | 7.83 | -2.61% | 756,595 |
| Apr 2, 2026 | 7.31 | 8.11 | 7.30 | 8.04 | 8.04 | 7.49% | 1,012,333 |
| Apr 1, 2026 | 7.75 | 7.99 | 7.43 | 7.48 | 7.48 | -2.48% | 737,893 |
| Mar 31, 2026 | 6.76 | 8.00 | 6.76 | 7.67 | 7.67 | 16.57% | 4,644,563 |
| Mar 30, 2026 | 6.89 | 6.89 | 6.47 | 6.58 | 6.58 | -2.23% | 559,567 |
| Mar 27, 2026 | 6.93 | 7.00 | 6.68 | 6.73 | 6.73 | -3.03% | 390,887 |
| Mar 26, 2026 | 6.90 | 7.12 | 6.89 | 6.94 | 6.94 | -0.57% | 342,530 |
| Mar 25, 2026 | 6.78 | 7.16 | 6.78 | 6.98 | 6.98 | 4.18% | 507,376 |
| Mar 24, 2026 | 6.77 | 6.82 | 6.56 | 6.70 | 6.70 | -2.76% | 1,259,618 |
| Mar 23, 2026 | 6.98 | 7.11 | 6.75 | 6.89 | 6.89 | 1.77% | 877,098 |
| Mar 20, 2026 | 7.04 | 7.15 | 6.72 | 6.77 | 6.77 | -3.84% | 4,435,049 |
| Mar 19, 2026 | 6.87 | 7.04 | 6.72 | 7.04 | 7.04 | 1.73% | 1,445,095 |
| Mar 18, 2026 | 7.47 | 7.47 | 6.84 | 6.92 | 6.92 | -6.86% | 1,312,316 |
| Mar 17, 2026 | 7.43 | 7.65 | 7.30 | 7.43 | 7.43 | -0.13% | 1,617,836 |
| Mar 16, 2026 | 7.77 | 8.00 | 7.42 | 7.44 | 7.44 | -2.75% | 856,230 |
| Mar 13, 2026 | 7.63 | 7.83 | 7.34 | 7.65 | 7.65 | 0.26% | 536,827 |
| Mar 12, 2026 | 7.67 | 7.74 | 7.44 | 7.63 | 7.63 | -2.05% | 804,992 |
| Mar 11, 2026 | 7.94 | 8.07 | 7.49 | 7.79 | 7.79 | -2.75% | 1,058,924 |
| Mar 10, 2026 | 8.11 | 8.30 | 7.90 | 8.01 | 8.01 | 0.88% | 1,163,965 |
| Mar 9, 2026 | 7.82 | 8.12 | 7.59 | 7.94 | 7.94 | -2.82% | 1,034,359 |
| Mar 6, 2026 | 8.04 | 8.45 | 7.95 | 8.17 | 8.17 | 0.12% | 773,095 |
| Mar 5, 2026 | 8.20 | 8.24 | 7.93 | 8.16 | 8.16 | -2.28% | 957,074 |
| Mar 4, 2026 | 7.87 | 8.55 | 7.81 | 8.35 | 8.35 | 6.10% | 700,160 |
| Mar 3, 2026 | 7.67 | 8.40 | 7.58 | 7.87 | 7.87 | 0.77% | 1,606,103 |
| Mar 2, 2026 | 8.17 | 8.26 | 7.52 | 7.81 | 7.81 | -6.80% | 3,567,993 |
| Feb 27, 2026 | 8.68 | 8.84 | 8.25 | 8.38 | 8.38 | -4.01% | 759,518 |
| Feb 26, 2026 | 8.91 | 9.04 | 8.63 | 8.73 | 8.73 | -2.78% | 873,481 |
| Feb 25, 2026 | 8.36 | 9.34 | 8.33 | 8.98 | 8.98 | 4.66% | 2,280,550 |
| Feb 24, 2026 | 9.65 | 10.42 | 8.49 | 8.58 | 8.58 | -21.21% | 4,163,218 |
| Feb 23, 2026 | 11.08 | 11.39 | 10.58 | 10.89 | 10.89 | -1.00% | 1,124,544 |
| Feb 20, 2026 | 11.59 | 11.89 | 10.95 | 11.00 | 11.00 | -6.22% | 833,733 |
| Feb 19, 2026 | 10.83 | 12.03 | 10.83 | 11.73 | 11.73 | 7.22% | 1,117,769 |
| Feb 18, 2026 | 10.69 | 11.55 | 10.69 | 10.94 | 10.94 | 2.63% | 628,233 |
| Feb 17, 2026 | 10.51 | 10.82 | 10.25 | 10.66 | 10.66 | 0.28% | 811,668 |
| Feb 13, 2026 | 10.82 | 11.17 | 10.62 | 10.63 | 10.63 | -2.12% | 381,484 |
| Feb 12, 2026 | 10.88 | 11.09 | 10.46 | 10.86 | 10.86 | -0.09% | 462,479 |
| Feb 11, 2026 | 10.36 | 10.87 | 10.04 | 10.87 | 10.87 | 5.13% | 855,809 |
| Feb 10, 2026 | 10.13 | 10.51 | 10.07 | 10.34 | 10.34 | 1.08% | 473,030 |
| Feb 9, 2026 | 9.78 | 10.33 | 9.37 | 10.23 | 10.23 | 5.03% | 394,274 |
| Feb 6, 2026 | 9.71 | 10.00 | 9.62 | 9.74 | 9.74 | 1.99% | 489,219 |
| Feb 5, 2026 | 9.85 | 10.51 | 9.52 | 9.55 | 9.55 | -3.54% | 447,289 |
| Feb 4, 2026 | 10.45 | 10.45 | 9.67 | 9.90 | 9.90 | -5.62% | 474,889 |
| Feb 3, 2026 | 10.73 | 10.91 | 10.32 | 10.49 | 10.49 | -2.15% | 364,199 |