Want to see FULC full AI Analyst Report?
Fulcrum Therapeutics (FULC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.74 | 3.76 | 3.68 | 3.71 | 3.71 | -1.59% | 933,217 | 0.62 |
| Oct 29, 2026 | 3.77 | 3.80 | 3.73 | 3.77 | 3.77 | +0.53% | 1,620,682 | 1.07 |
| Oct 28, 2026 | 3.69 | 3.77 | 3.67 | 3.75 | 3.75 | +1.35% | 1,998,393 | 1.30 |
| Oct 27, 2026 | 3.66 | 3.74 | 3.63 | 3.70 | 3.70 | +1.65% | 1,903,728 | 1.25 |
| Oct 26, 2026 | 3.69 | 3.69 | 3.63 | 3.64 | 3.64 | -1.09% | 773,326 | 0.50 |
| Oct 23, 2026 | 3.68 | 3.69 | 3.64 | 3.68 | 3.68 | +0.00% | 1,067,349 | 0.69 |
| Oct 22, 2026 | 3.71 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 2,309,019 | 1.53 |
| Oct 21, 2026 | 3.72 | 3.75 | 3.70 | 3.70 | 3.70 | -0.54% | 923,781 | 0.61 |
| Oct 20, 2026 | 3.71 | 3.75 | 3.70 | 3.72 | 3.72 | +0.54% | 757,122 | 0.50 |
| Oct 19, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | +1.37% | 1,194,922 | 0.79 |
| Oct 16, 2026 | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | -0.54% | 1,385,295 | 0.92 |
| Oct 15, 2026 | 3.71 | 3.73 | 3.66 | 3.67 | 3.67 | +0.00% | 1,225,821 | 0.82 |
| Oct 14, 2026 | 3.67 | 3.72 | 3.65 | 3.67 | 3.67 | -0.27% | 1,661,625 | 1.10 |
| Oct 13, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -1.87% | 1,457,059 | 0.95 |
| Oct 12, 2026 | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | -0.53% | 1,614,084 | 1.06 |
| Oct 09, 2026 | 3.75 | 3.79 | 3.72 | 3.77 | 3.77 | +0.53% | 1,798,882 | 1.19 |
| Oct 08, 2026 | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | +2.18% | 2,631,694 | 1.75 |
| Oct 07, 2026 | 3.70 | 3.72 | 3.67 | 3.67 | 3.67 | -0.54% | 1,041,520 | 0.69 |
| Oct 06, 2026 | 3.72 | 3.73 | 3.68 | 3.69 | 3.69 | -0.54% | 757,034 | 0.50 |
| Oct 05, 2026 | 3.70 | 3.73 | 3.68 | 3.71 | 3.71 | +0.54% | 1,062,212 | 0.68 |
| Oct 02, 2026 | 3.72 | 3.76 | 3.65 | 3.69 | 3.69 | +0.27% | 1,540,441 | 0.98 |
| Oct 01, 2026 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 1,227,541 | 0.78 |
| Sep 30, 2026 | 3.73 | 3.73 | 3.67 | 3.70 | 3.70 | +0.00% | 1,918,415 | 1.24 |
| Sep 29, 2026 | 3.73 | 3.79 | 3.69 | 3.70 | 3.70 | -0.54% | 1,842,659 | 1.19 |
| Sep 28, 2026 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.53% | 901,247 | 0.58 |
| Sep 25, 2026 | 3.80 | 3.81 | 3.71 | 3.74 | 3.74 | -1.19% | 2,493,204 | 1.60 |
| Sep 24, 2026 | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | -0.66% | 1,948,349 | 1.26 |
| Sep 23, 2026 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | -0.78% | 1,194,425 | 0.74 |
| Sep 22, 2026 | 3.80 | 3.85 | 3.79 | 3.84 | 3.84 | +1.05% | 978,964 | 0.60 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | +1.06% | 731,534 | 0.43 |
| Sep 18, 2026 | 3.77 | 3.81 | 3.76 | 3.76 | 3.76 | -0.27% | 3,656,213 | 2.19 |
| Sep 17, 2026 | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | -0.53% | 888,102 | 0.52 |
| Sep 16, 2026 | 3.80 | 3.82 | 3.77 | 3.79 | 3.79 | +0.26% | 1,125,214 | 0.63 |
| Sep 15, 2026 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | -0.26% | 1,326,979 | 0.69 |
| Sep 14, 2026 | 3.82 | 3.82 | 3.78 | 3.79 | 3.79 | -0.26% | 706,476 | 0.35 |
| Sep 11, 2026 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | +0.00% | 814,752 | 0.40 |
| Sep 10, 2026 | 3.82 | 3.84 | 3.79 | 3.80 | 3.80 | -1.04% | 1,328,039 | 0.65 |
| Sep 09, 2026 | 3.82 | 3.85 | 3.78 | 3.84 | 3.84 | +0.52% | 1,384,975 | 0.67 |
| Sep 08, 2026 | 3.80 | 3.85 | 3.80 | 3.82 | 3.82 | -0.78% | 1,109,606 | 0.53 |
| Sep 07, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | +0.26% | 1,004,739 | 0.46 |
| Sep 03, 2026 | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -0.26% | 1,435,549 | 0.64 |
| Sep 02, 2026 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | -0.52% | 1,633,566 | 0.72 |
| Sep 01, 2026 | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | -0.51% | 1,681,868 | 0.72 |
| Aug 31, 2026 | 3.83 | 3.92 | 3.80 | 3.89 | 3.89 | +1.04% | 1,798,204 | 0.63 |
| Aug 28, 2026 | 3.82 | 3.87 | 3.78 | 3.85 | 3.85 | +0.00% | 1,890,636 | 0.66 |
| Aug 27, 2026 | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | -0.26% | 785,024 | 0.28 |
| Aug 26, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | +0.00% | 854,863 | 0.30 |
| Aug 25, 2026 | 3.87 | 3.89 | 3.84 | 3.86 | 3.86 | +0.52% | 1,320,084 | 0.47 |
| Aug 24, 2026 | 3.84 | 3.86 | 3.78 | 3.84 | 3.84 | +0.26% | 856,383 | 0.30 |