Fulcrum Therapeutics, Inc. (FULC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 7.82 | 7.92 | 7.55 | 7.70 | 7.70 | 122,734 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 7.46 | 7.66 | 7.23 | 7.65 | 7.65 | 302,600 |
| May 01, 2024 | 7.16 | 7.51 | 7.14 | 7.33 | 7.33 | 359,300 |
| Apr 30, 2024 | 6.99 | 7.25 | 6.99 | 7.13 | 7.13 | 365,000 |
| Apr 29, 2024 | 7.18 | 7.29 | 6.97 | 7.08 | 7.08 | 292,500 |
| Apr 26, 2024 | 7.14 | 7.22 | 7.05 | 7.14 | 7.14 | 261,300 |
| Apr 25, 2024 | 7.07 | 7.18 | 6.85 | 7.13 | 7.13 | 536,500 |
| Apr 24, 2024 | 7.42 | 7.44 | 7.18 | 7.28 | 7.28 | 348,000 |
| Apr 23, 2024 | 7.26 | 7.53 | 7.26 | 7.44 | 7.44 | 510,500 |
| Apr 22, 2024 | 6.95 | 7.26 | 6.85 | 7.25 | 7.25 | 607,200 |
| Apr 19, 2024 | 7.00 | 7.28 | 6.67 | 6.84 | 6.84 | 555,100 |
| Apr 18, 2024 | 7.15 | 7.21 | 6.90 | 7.06 | 7.06 | 526,300 |
| Apr 17, 2024 | 7.43 | 7.51 | 7.13 | 7.15 | 7.15 | 397,400 |
| Apr 16, 2024 | 7.25 | 7.52 | 7.22 | 7.41 | 7.41 | 461,300 |
| Apr 15, 2024 | 7.69 | 7.69 | 7.25 | 7.36 | 7.36 | 438,000 |
| Apr 12, 2024 | 7.81 | 7.81 | 7.49 | 7.50 | 7.50 | 410,400 |
| Apr 11, 2024 | 8.09 | 8.15 | 7.70 | 7.81 | 7.81 | 551,100 |
| Apr 10, 2024 | 8.31 | 8.32 | 7.76 | 7.91 | 7.91 | 510,500 |
| Apr 09, 2024 | 8.53 | 8.73 | 8.30 | 8.45 | 8.45 | 635,200 |
| Apr 08, 2024 | 8.72 | 8.76 | 8.37 | 8.45 | 8.45 | 646,800 |
| Apr 05, 2024 | 8.92 | 9.16 | 8.51 | 8.52 | 8.52 | 374,600 |
| Apr 04, 2024 | 9.15 | 9.60 | 8.78 | 9.01 | 9.01 | 574,200 |
| Apr 03, 2024 | 9.04 | 9.24 | 8.62 | 9.13 | 9.13 | 362,600 |
| Apr 02, 2024 | 9.13 | 9.14 | 8.79 | 9.07 | 9.07 | 326,600 |
| Apr 01, 2024 | 9.46 | 9.46 | 8.93 | 9.31 | 9.31 | 588,000 |
| Mar 28, 2024 | 9.48 | 9.62 | 9.24 | 9.44 | 9.44 | 554,300 |
| Mar 27, 2024 | 9.21 | 9.72 | 9.17 | 9.46 | 9.46 | 464,300 |
| Mar 26, 2024 | 9.46 | 9.81 | 9.13 | 9.13 | 9.13 | 742,200 |
| Mar 25, 2024 | 9.67 | 9.73 | 8.85 | 9.43 | 9.43 | 846,900 |
| Mar 22, 2024 | 9.76 | 10.09 | 9.27 | 9.67 | 9.67 | 1,215,600 |
| Mar 21, 2024 | 9.86 | 10.06 | 9.70 | 9.79 | 9.79 | 473,400 |
| Mar 20, 2024 | 9.87 | 10.11 | 9.66 | 9.74 | 9.74 | 654,600 |
| Mar 19, 2024 | 10.04 | 10.34 | 9.98 | 10.10 | 10.10 | 501,200 |
| Mar 18, 2024 | 11.48 | 11.48 | 9.99 | 10.12 | 10.12 | 924,800 |
| Mar 15, 2024 | 11.24 | 11.46 | 11.13 | 11.36 | 11.36 | 437,300 |
| Mar 14, 2024 | 11.34 | 11.85 | 11.10 | 11.18 | 11.18 | 461,600 |
| Mar 13, 2024 | 11.37 | 12.40 | 11.20 | 11.36 | 11.36 | 1,183,400 |
| Mar 12, 2024 | 11.31 | 11.38 | 10.56 | 10.91 | 10.91 | 483,700 |
| Mar 11, 2024 | 10.97 | 11.68 | 10.80 | 11.28 | 11.28 | 422,400 |
| Mar 08, 2024 | 11.48 | 11.90 | 10.95 | 11.08 | 11.08 | 604,500 |
| Mar 07, 2024 | 12.00 | 12.34 | 10.79 | 11.31 | 11.31 | 1,442,700 |
| Mar 06, 2024 | 12.48 | 13.70 | 11.96 | 12.00 | 12.00 | 1,632,800 |
| Mar 05, 2024 | 10.99 | 11.40 | 10.86 | 10.96 | 10.96 | 557,400 |
| Mar 04, 2024 | 11.23 | 11.51 | 10.96 | 11.33 | 11.33 | 1,142,900 |
| Mar 01, 2024 | 10.28 | 11.22 | 10.28 | 10.99 | 10.99 | 1,253,400 |
| Feb 29, 2024 | 10.27 | 10.65 | 10.19 | 10.21 | 10.21 | 1,059,000 |
| Feb 28, 2024 | 10.27 | 11.06 | 9.98 | 10.32 | 10.32 | 1,163,400 |
| Feb 27, 2024 | 10.00 | 10.50 | 9.40 | 10.18 | 10.18 | 1,506,700 |
| Feb 26, 2024 | 9.60 | 9.97 | 9.56 | 9.73 | 9.73 | 496,200 |
| Feb 23, 2024 | 9.59 | 9.76 | 9.43 | 9.60 | 9.60 | 341,200 |
| Feb 22, 2024 | 9.61 | 9.86 | 9.51 | 9.55 | 9.55 | 249,300 |
| Feb 21, 2024 | 9.38 | 9.64 | 9.20 | 9.55 | 9.55 | 579,100 |
| Feb 20, 2024 | 9.50 | 9.90 | 9.36 | 9.49 | 9.49 | 327,800 |
| Feb 16, 2024 | 9.36 | 9.89 | 9.18 | 9.64 | 9.64 | 509,300 |
| Feb 15, 2024 | 9.22 | 9.52 | 9.08 | 9.40 | 9.40 | 512,500 |
| Feb 14, 2024 | 9.17 | 9.18 | 8.69 | 9.09 | 9.09 | 686,300 |
| Feb 13, 2024 | 8.73 | 9.27 | 8.56 | 8.95 | 8.95 | 1,011,700 |
| Feb 12, 2024 | 8.91 | 9.39 | 8.62 | 9.25 | 9.25 | 1,069,800 |
| Feb 09, 2024 | 8.29 | 8.96 | 8.29 | 8.85 | 8.85 | 481,300 |
| Feb 08, 2024 | 7.99 | 8.45 | 7.94 | 8.15 | 8.15 | 410,300 |
| Feb 07, 2024 | 8.29 | 8.30 | 7.93 | 7.99 | 7.99 | 346,100 |
| Feb 06, 2024 | 7.97 | 8.32 | 7.88 | 8.30 | 8.30 | 684,900 |
| Feb 05, 2024 | 7.69 | 7.97 | 7.44 | 7.95 | 7.95 | 434,800 |
| Feb 02, 2024 | 7.89 | 8.11 | 7.62 | 7.75 | 7.75 | 803,200 |
| Feb 01, 2024 | 7.28 | 8.07 | 7.15 | 8.02 | 8.02 | 611,100 |
| Jan 31, 2024 | 7.10 | 7.53 | 7.04 | 7.22 | 7.22 | 326,800 |
| Jan 30, 2024 | 7.45 | 7.45 | 7.01 | 7.24 | 7.24 | 352,600 |
| Jan 29, 2024 | 6.96 | 7.61 | 6.85 | 7.49 | 7.49 | 349,400 |
| Jan 26, 2024 | 7.04 | 7.28 | 6.78 | 6.95 | 6.95 | 323,300 |
| Jan 25, 2024 | 6.80 | 7.05 | 6.70 | 7.00 | 7.00 | 537,500 |
| Jan 24, 2024 | 6.79 | 6.95 | 6.66 | 6.70 | 6.70 | 262,600 |
| Jan 23, 2024 | 7.03 | 7.03 | 6.64 | 6.72 | 6.72 | 875,100 |
| Jan 22, 2024 | 6.92 | 7.27 | 6.79 | 6.95 | 6.95 | 330,800 |
| Jan 19, 2024 | 6.98 | 7.18 | 6.78 | 6.92 | 6.92 | 713,700 |
| Jan 18, 2024 | 7.34 | 7.34 | 6.82 | 7.07 | 7.07 | 657,300 |
| Jan 17, 2024 | 7.37 | 7.45 | 7.03 | 7.28 | 7.28 | 882,500 |
| Jan 16, 2024 | 6.97 | 7.55 | 6.97 | 7.49 | 7.49 | 447,000 |
| Jan 12, 2024 | 7.19 | 7.71 | 7.00 | 7.10 | 7.10 | 913,400 |
| Jan 11, 2024 | 7.41 | 7.49 | 7.08 | 7.25 | 7.25 | 1,126,700 |
| Jan 10, 2024 | 7.80 | 7.84 | 7.28 | 7.50 | 7.50 | 791,600 |
| Jan 09, 2024 | 7.72 | 7.90 | 7.59 | 7.78 | 7.78 | 732,800 |
| Jan 08, 2024 | 7.47 | 7.95 | 7.39 | 7.85 | 7.85 | 454,100 |
| Jan 05, 2024 | 7.38 | 7.63 | 7.01 | 7.53 | 7.53 | 602,500 |
| Jan 04, 2024 | 7.29 | 7.87 | 7.22 | 7.41 | 7.41 | 880,300 |
| Jan 03, 2024 | 7.09 | 7.39 | 7.01 | 7.26 | 7.26 | 521,900 |
| Jan 02, 2024 | 6.59 | 7.28 | 6.57 | 7.21 | 7.21 | 897,700 |
| Dec 29, 2023 | 6.88 | 6.97 | 6.58 | 6.75 | 6.75 | 1,316,000 |
| Dec 28, 2023 | 6.71 | 6.98 | 6.69 | 6.86 | 6.86 | 536,200 |
| Dec 27, 2023 | 6.64 | 6.80 | 6.61 | 6.75 | 6.75 | 551,400 |
| Dec 26, 2023 | 6.40 | 6.68 | 6.32 | 6.61 | 6.61 | 446,700 |
| Dec 22, 2023 | 5.96 | 6.49 | 5.96 | 6.28 | 6.28 | 849,200 |
| Dec 21, 2023 | 5.79 | 5.83 | 5.66 | 5.77 | 5.77 | 519,000 |
| Dec 20, 2023 | 5.91 | 6.10 | 5.56 | 5.62 | 5.62 | 578,100 |
| Dec 19, 2023 | 5.65 | 6.02 | 5.59 | 5.92 | 5.92 | 798,900 |
| Dec 18, 2023 | 5.49 | 5.61 | 5.26 | 5.50 | 5.50 | 1,031,700 |
| Dec 15, 2023 | 4.96 | 5.51 | 4.86 | 5.39 | 5.39 | 2,632,500 |
| Dec 14, 2023 | 5.06 | 5.23 | 4.82 | 4.87 | 4.87 | 640,200 |
| Dec 13, 2023 | 4.45 | 4.98 | 4.41 | 4.94 | 4.94 | 440,600 |
| Dec 12, 2023 | 4.44 | 4.61 | 4.39 | 4.45 | 4.45 | 327,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.