Fulcrum Therapeutics, Inc. - Common Stock (FULC)
2.5500
-0.2800 (-9.89%)
NASDAQ · Last Trade: Apr 3rd, 7:24 PM EDT
Historical Prices For Fulcrum Therapeutics, Inc. - Common Stock (FULC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.73 | 2.81 | 2.54 | 2.55 | 358,889 | 2.55 |
| 4/02/2025 | 2.71 | 2.90 | 2.71 | 2.83 | 246,375 | 2.83 |
| 4/01/2025 | 2.88 | 2.91 | 2.67 | 2.76 | 335,603 | 2.76 |
| 3/31/2025 | 2.91 | 3.01 | 2.88 | 2.88 | 258,402 | 2.88 |
| 3/28/2025 | 3.08 | 3.13 | 2.99 | 3.01 | 143,456 | 3.01 |
| 3/27/2025 | 3.03 | 3.15 | 3.02 | 3.09 | 139,022 | 3.09 |
| 3/26/2025 | 3.17 | 3.17 | 3.00 | 3.02 | 143,864 | 3.02 |
| 3/25/2025 | 3.28 | 3.34 | 3.07 | 3.11 | 165,588 | 3.11 |
| 3/24/2025 | 3.21 | 3.26 | 3.17 | 3.21 | 192,265 | 3.21 |
| 3/21/2025 | 3.06 | 3.17 | 2.97 | 3.15 | 1,228,809 | 3.15 |
| 3/20/2025 | 2.95 | 3.10 | 2.95 | 3.02 | 295,758 | 3.02 |
| 3/19/2025 | 3.01 | 3.08 | 2.94 | 2.97 | 1,043,457 | 2.97 |
| 3/18/2025 | 3.09 | 3.12 | 2.98 | 3.02 | 369,070 | 3.02 |
| 3/17/2025 | 3.12 | 3.21 | 2.98 | 3.12 | 527,389 | 3.12 |
| 3/14/2025 | 2.95 | 3.21 | 2.87 | 3.12 | 733,972 | 3.12 |
| 3/13/2025 | 3.00 | 3.07 | 2.78 | 2.90 | 553,181 | 2.90 |
| 3/12/2025 | 3.02 | 3.09 | 2.93 | 3.03 | 380,827 | 3.03 |
| 3/11/2025 | 3.00 | 3.02 | 2.81 | 2.96 | 797,856 | 2.96 |
| 3/10/2025 | 3.11 | 3.13 | 2.90 | 2.97 | 350,619 | 2.97 |
| 3/07/2025 | 3.22 | 3.29 | 3.10 | 3.14 | 205,579 | 3.14 |
| 3/06/2025 | 3.18 | 3.34 | 3.06 | 3.22 | 301,276 | 3.22 |
| 3/05/2025 | 3.29 | 3.41 | 3.23 | 3.25 | 405,771 | 3.25 |
| 3/04/2025 | 3.12 | 3.33 | 3.01 | 3.27 | 402,085 | 3.27 |
| 3/03/2025 | 3.57 | 3.62 | 3.10 | 3.24 | 702,798 | 3.24 |
| 2/28/2025 | 3.36 | 3.62 | 3.27 | 3.59 | 368,524 | 3.59 |
| 2/27/2025 | 3.31 | 3.46 | 3.25 | 3.37 | 577,260 | 3.37 |
| 2/26/2025 | 3.67 | 3.84 | 3.20 | 3.32 | 648,227 | 3.32 |
| 2/25/2025 | 3.58 | 3.80 | 3.36 | 3.70 | 444,578 | 3.70 |
| 2/24/2025 | 3.80 | 3.88 | 3.69 | 3.70 | 353,013 | 3.70 |
| 2/21/2025 | 3.90 | 3.91 | 3.82 | 3.85 | 283,515 | 3.85 |
| 2/20/2025 | 3.83 | 3.87 | 3.70 | 3.85 | 330,671 | 3.85 |
| 2/19/2025 | 3.75 | 3.88 | 3.64 | 3.84 | 286,564 | 3.84 |
| 2/18/2025 | 3.69 | 3.88 | 3.69 | 3.77 | 269,938 | 3.77 |
| 2/14/2025 | 3.76 | 3.94 | 3.63 | 3.69 | 848,394 | 3.69 |
| 2/13/2025 | 3.61 | 3.71 | 3.52 | 3.71 | 274,725 | 3.71 |
| 2/12/2025 | 3.37 | 3.59 | 3.37 | 3.56 | 310,898 | 3.56 |
| 2/11/2025 | 3.56 | 3.62 | 3.42 | 3.44 | 288,517 | 3.44 |
| 2/10/2025 | 3.68 | 3.72 | 3.56 | 3.63 | 265,932 | 3.63 |
| 2/07/2025 | 3.83 | 3.86 | 3.66 | 3.69 | 338,423 | 3.69 |
| 2/06/2025 | 3.92 | 3.92 | 3.81 | 3.83 | 436,996 | 3.83 |
| 2/05/2025 | 3.85 | 3.94 | 3.83 | 3.91 | 268,983 | 3.91 |
| 2/04/2025 | 3.79 | 3.88 | 3.67 | 3.82 | 343,268 | 3.82 |
| 2/03/2025 | 3.83 | 3.94 | 3.78 | 3.81 | 446,816 | 3.81 |
| 1/31/2025 | 4.18 | 4.24 | 3.93 | 3.96 | 353,498 | 3.96 |
| 1/30/2025 | 4.14 | 4.19 | 4.01 | 4.18 | 306,555 | 4.18 |
| 1/29/2025 | 4.05 | 4.13 | 3.93 | 4.08 | 426,094 | 4.08 |
| 1/28/2025 | 4.10 | 4.13 | 3.86 | 4.05 | 367,809 | 4.05 |
| 1/27/2025 | 4.14 | 4.33 | 4.07 | 4.10 | 684,970 | 4.10 |
| 1/24/2025 | 4.18 | 4.30 | 4.07 | 4.16 | 309,708 | 4.16 |
| 1/23/2025 | 4.06 | 4.15 | 3.97 | 4.14 | 403,235 | 4.14 |
| 1/22/2025 | 3.98 | 4.14 | 3.93 | 4.09 | 366,561 | 4.09 |
| 1/21/2025 | 4.01 | 4.08 | 3.95 | 4.00 | 867,973 | 4.00 |
| 1/17/2025 | 4.04 | 4.08 | 3.90 | 3.96 | 464,824 | 3.96 |
| 1/16/2025 | 4.10 | 4.10 | 3.92 | 3.98 | 583,498 | 3.98 |
| 1/15/2025 | 4.20 | 4.22 | 3.98 | 4.10 | 706,467 | 4.10 |
| 1/14/2025 | 4.20 | 4.34 | 4.01 | 4.06 | 625,341 | 4.06 |
| 1/13/2025 | 4.32 | 4.35 | 3.93 | 4.17 | 676,458 | 4.17 |
| 1/10/2025 | 4.37 | 4.44 | 4.13 | 4.37 | 737,360 | 4.37 |
| 1/08/2025 | 4.86 | 4.89 | 4.47 | 4.48 | 646,720 | 4.48 |
| 1/07/2025 | 4.95 | 5.06 | 4.75 | 4.89 | 727,234 | 4.89 |
| 1/06/2025 | 5.11 | 5.17 | 4.87 | 4.92 | 471,325 | 4.92 |