U.S. Markets close in 2 hrs 50 mins

Fulcrum Therapeutics, Inc. (FULC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.81-0.26 (-2.58%)
As of 12:41PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202110.0710.279.609.819.8117,589
May 05, 202110.2510.459.9610.0710.0744,900
May 04, 202111.2011.2010.1510.2810.2874,100
May 03, 202111.2211.4611.0711.3711.3763,700
Apr 30, 202111.0711.3411.0311.2511.2569,800
Apr 29, 202111.4011.8511.0611.2311.2372,000
Apr 28, 202111.5311.7411.3011.5311.5374,700
Apr 27, 202111.6911.7411.3311.6611.6674,500
Apr 26, 202111.7411.9711.6111.6311.6355,600
Apr 23, 202111.6011.9311.2711.4511.4549,000
Apr 22, 202111.4512.0011.3511.6111.61304,900
Apr 21, 202111.4911.8011.1711.5211.5244,800
Apr 20, 202111.2511.6510.9411.6411.6470,500
Apr 19, 202111.4711.4710.8711.3411.3480,900
Apr 16, 202112.0312.0311.3111.5311.5329,900
Apr 15, 202112.0112.0511.6611.9211.9231,800
Apr 14, 202111.4412.4611.0511.9711.97105,900
Apr 13, 202111.5311.5511.0811.5111.5187,800
Apr 12, 202111.7611.7611.4011.5111.5148,300
Apr 09, 202111.8612.0811.5911.8711.8755,900
Apr 08, 202111.8512.0611.5911.9211.9242,600
Apr 07, 202111.5012.1711.2111.3911.39219,000
Apr 06, 202111.9711.9711.4111.5011.50100,900
Apr 05, 202112.1512.2411.5811.8511.8581,400
Apr 01, 202111.9612.2811.7912.0012.0081,200
Mar 31, 202111.4412.0911.2511.7811.78123,800
Mar 30, 202111.0911.4910.5411.4311.4339,400
Mar 29, 202111.2711.4710.6210.9410.94127,300
Mar 26, 202111.4211.6511.1811.3011.30102,100
Mar 25, 202111.3211.8110.9111.5111.5199,600
Mar 24, 202111.8411.8411.3011.5011.50108,400
Mar 23, 202112.5512.8911.5411.6611.66111,000
Mar 22, 202112.0612.3211.7311.9811.98162,600
Mar 19, 202111.5912.1611.3211.3611.36360,900
Mar 18, 202112.4613.0011.5511.5811.58123,500
Mar 17, 202112.3112.7111.9112.5412.54100,500
Mar 16, 202112.0613.0711.9012.1412.1496,700
Mar 15, 202112.0412.5711.8011.9711.9783,000
Mar 12, 202112.4912.7812.0212.2212.2259,200
Mar 11, 202112.0412.7512.0412.6012.6072,000
Mar 10, 202112.1912.5711.6911.9611.9676,800
Mar 09, 202112.0213.1712.0112.0512.05130,000
Mar 08, 202112.0012.9411.7311.8611.8684,600
Mar 05, 202112.9613.1711.8212.0112.01107,600
Mar 04, 202114.2814.3411.8512.5012.50210,700
Mar 03, 202114.3414.9613.6914.5914.59110,700
Mar 02, 202113.9214.6913.5413.9913.99118,100
Mar 01, 202113.0213.8212.8113.0713.0793,700
Feb 26, 202112.9513.2612.3412.6112.6151,400
Feb 25, 202113.8014.7112.6112.7712.7764,700
Feb 24, 202113.7114.6613.6914.0314.0367,500
Feb 23, 202113.5414.7313.1213.7313.7379,800
Feb 22, 202115.0315.0313.5913.6813.6894,700
Feb 19, 202114.2415.4814.0415.3215.32127,900
Feb 18, 202115.0515.2514.0814.1514.1575,400
Feb 17, 202114.7615.7514.1715.1515.15175,100
Feb 16, 202114.0314.9513.4814.9314.93243,400
Feb 12, 202113.4014.4413.2313.9113.91137,300
Feb 11, 202112.9113.4612.5613.4013.4095,100
Feb 10, 202112.8913.1912.0213.0113.01115,900
Feb 09, 202112.4413.1312.4412.7712.77141,900
Feb 08, 202111.4912.8511.4012.6012.60158,000
Feb 05, 202111.6011.6611.1311.4211.42101,200
Feb 04, 202111.3111.5411.1811.4611.4695,600
Feb 03, 202111.2311.8111.1111.3111.3173,600
Feb 02, 202111.1911.4910.8211.3311.33104,200
Feb 01, 202111.3211.3210.6210.9810.98211,500
Jan 29, 202111.2611.9710.8211.0611.06124,200
Jan 28, 202112.1412.1411.0311.2511.25572,100
Jan 27, 202111.7212.4211.2812.0012.00137,600
Jan 26, 202113.1013.1011.8012.0512.05256,600
Jan 25, 202113.5914.0312.2613.0913.09165,900
Jan 22, 202113.1414.1213.1413.8013.80146,300
Jan 21, 202114.0014.3013.1113.7913.79248,600
Jan 20, 202112.2813.9811.6713.9513.951,481,900
Jan 19, 202111.1811.9710.8511.7311.7357,600
Jan 15, 202111.2411.5310.6511.0011.00131,900
Jan 14, 202111.3111.6011.1511.3511.3586,500
Jan 13, 202111.3511.5810.9511.2511.25151,500
Jan 12, 202110.7511.3510.7511.3111.3146,500
Jan 11, 202111.7511.9710.9011.0011.0059,000
Jan 08, 202111.6011.8411.3811.7111.7152,600
Jan 07, 202111.4711.7911.1811.5511.5549,300
Jan 06, 202111.3711.9611.1511.4211.4294,800
Jan 05, 202112.3512.5011.2811.3711.3777,700
Jan 04, 202111.7212.5011.5512.4212.42166,100
Dec 31, 202012.4512.4511.2511.7111.71190,400
Dec 30, 202012.3812.8912.3812.6912.6952,400
Dec 29, 202012.6012.6011.8212.1812.1872,200
Dec 28, 202012.7912.8712.6012.7512.7580,900
Dec 24, 202013.0913.2112.4512.4912.4973,100
Dec 23, 202012.9013.3712.8413.0313.03145,900
Dec 22, 202012.5113.0412.4812.9712.97101,100
Dec 21, 202012.7212.7512.1512.4612.46191,600
Dec 18, 202013.1913.2312.8312.8412.84496,300
Dec 17, 202013.2313.4312.9913.1313.13150,500
Dec 16, 202013.4113.4613.0013.2113.2167,300
Dec 15, 202013.5913.6813.0513.4013.40111,000
Dec 14, 202013.5114.4212.5613.3513.35124,800
Dec 11, 202013.1213.4112.6513.2113.2179,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...