Fulcrum Therapeutics Inc (FULC) Historical Stock Data
11.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FULC is up 0.47% a day on average. There have been 16 days where Fulcrum Therapeutics Inc closed green and 14 days where FULC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 12.40 | 11.79 | ↓$0.61 (-4.93%) | 11.71 | 12.82 | 711.64K |
| 2025-12-22 | 12.29 | 12.78 | ↑$0.49 (3.99%) | 12.29 | 12.90 | 839.27K |
| 2025-12-19 | 12.21 | 12.28 | ↑$0.07 (0.57%) | 11.99 | 12.84 | 1.43M |
| 2025-12-18 | 12.21 | 12.16 | ↓$0.05 (-0.41%) | 11.98 | 12.46 | 1.02M |
| 2025-12-17 | 12.47 | 12.08 | ↓$0.39 (-3.13%) | 12.02 | 12.66 | 761.49K |
| 2025-12-16 | 12.73 | 12.50 | ↓$0.23 (-1.81%) | 12.45 | 13.00 | 839.73K |
| 2025-12-15 | 12.92 | 12.92 | ↑$0.00 (0.00%) | 12.58 | 13.26 | 2.09M |
| 2025-12-12 | 12.80 | 13.00 | ↑$0.20 (1.56%) | 12.58 | 13.19 | 1.58M |
| 2025-12-11 | 13.64 | 12.80 | ↓$0.84 (-6.16%) | 12.56 | 13.64 | 2.98M |
| 2025-12-10 | 14.46 | 13.80 | ↓$0.66 (-4.56%) | 13.40 | 15.32 | 4.41M |
| 2025-12-09 | 12.72 | 14.60 | ↑$1.88 (14.78%) | 12.07 | 15.29 | 3.83M |
| 2025-12-08 | 12.85 | 12.99 | ↑$0.15 (1.13%) | 12.74 | 15.74 | 24.67M |
| 2025-12-05 | 8.69 | 8.90 | ↑$0.21 (2.42%) | 8.63 | 9.67 | 1.68M |
| 2025-12-04 | 8.95 | 8.76 | ↓$0.19 (-2.12%) | 8.68 | 9.29 | 798.88K |
| 2025-12-03 | 8.92 | 9.06 | ↑$0.14 (1.57%) | 8.73 | 9.68 | 757.24K |
| 2025-12-02 | 9.92 | 8.95 | ↓$0.97 (-9.78%) | 8.75 | 10.22 | 744.28K |
| 2025-12-01 | 10.78 | 9.87 | ↓$0.91 (-8.44%) | 9.78 | 10.94 | 622.68K |
| 2025-11-28 | 11.33 | 10.94 | ↓$0.39 (-3.44%) | 10.53 | 11.46 | 326.32K |
| 2025-11-26 | 11.52 | 11.32 | ↓$0.20 (-1.74%) | 11.13 | 11.66 | 432.35K |
| 2025-11-25 | 11.77 | 11.54 | ↓$0.23 (-1.95%) | 11.50 | 11.99 | 361.90K |
| 2025-11-24 | 11.73 | 11.74 | ↑$0.01 (0.09%) | 11.40 | 12.05 | 702.38K |
| 2025-11-21 | 11.00 | 11.29 | ↑$0.29 (2.64%) | 10.85 | 11.32 | 423.84K |
| 2025-11-20 | 11.71 | 11.06 | ↓$0.65 (-5.55%) | 10.98 | 11.81 | 825.24K |
| 2025-11-19 | 10.65 | 11.51 | ↑$0.86 (8.08%) | 10.45 | 12.19 | 3.86M |
| 2025-11-18 | 9.52 | 9.73 | ↑$0.21 (2.21%) | 9.03 | 9.85 | 761.75K |
| 2025-11-17 | 8.51 | 9.65 | ↑$1.14 (13.40%) | 8.46 | 9.75 | 0.99M |
| 2025-11-14 | 8.69 | 8.65 | ↓$0.04 (-0.46%) | 8.43 | 8.96 | 461.60K |
| 2025-11-13 | 8.27 | 8.79 | ↑$0.52 (6.29%) | 8.24 | 9.05 | 663.22K |
| 2025-11-12 | 8.10 | 8.36 | ↑$0.26 (3.21%) | 7.94 | 8.45 | 509.61K |
| 2025-11-11 | 7.65 | 8.15 | ↑$0.50 (6.54%) | 7.51 | 8.25 | 852.46K |
Create an account or log in to view more rows.
$FULC you wanna be a successful trader close your trades green
$FULC When they tell me diversifying is for idiots
$FULC I’ll be buying more if this dips!
$FULC get ready bears and bulls
$FULC Let’s get it
$FULC I would not be a bear now
$FULC Take it Bears !
$FULC headed back to all time highs shortly
$FULC I love this stonk!
$FULC all’s I know is buy and hold… no expectations