Fulcrum Therapeutics Inc (FULC) Historical Stock Data
8.90 ↑0.14 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FULC is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-10 | 7.77 | 7.67 | ↓$0.10 (-1.29%) | 7.61 | 8.35 | 487.76K |
| 2025-11-07 | 7.55 | 7.63 | ↑$0.08 (1.06%) | 7.28 | 7.71 | 515.75K |
| 2025-11-06 | 8.09 | 7.65 | ↓$0.44 (-5.44%) | 7.61 | 8.09 | 381.39K |
| 2025-11-05 | 8.33 | 7.87 | ↓$0.46 (-5.52%) | 7.70 | 8.37 | 767.69K |
| 2025-11-04 | 8.83 | 8.37 | ↓$0.46 (-5.21%) | 8.30 | 9.02 | 702K |
| 2025-11-03 | 8.50 | 9.02 | ↑$0.52 (6.12%) | 8.49 | 9.47 | 836.51K |
| 2025-10-31 | 8.59 | 8.75 | ↑$0.16 (1.86%) | 8.42 | 9.15 | 642.47K |
| 2025-10-30 | 9.51 | 8.60 | ↓$0.91 (-9.57%) | 8.56 | 9.96 | 0.94M |
| 2025-10-29 | 9.61 | 9.36 | ↓$0.25 (-2.65%) | 8.29 | 10.03 | 2.85M |
| 2025-10-28 | 9.59 | 10.00 | ↑$0.41 (4.28%) | 9.51 | 10.09 | 0.98M |
| 2025-10-27 | 9.24 | 9.65 | ↑$0.41 (4.44%) | 9.02 | 9.72 | 257.16K |
| 2025-10-24 | 9.09 | 9.22 | ↑$0.13 (1.43%) | 8.96 | 9.39 | 403.50K |
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