Fulcrum Therapeutics Inc (FULC) Historical Stock Data
7.25 ↑0.41 (5.99%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FULC is down -1.59% a day on average. There have been 7 days where Fulcrum Therapeutics Inc closed green and 23 days where FULC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 6.95 | 7.25 | ↑$0.30 (4.32%) | 6.85 | 7.26 | 607.17K |
| 2024-04-19 | 7.00 | 6.84 | ↓$0.16 (-2.29%) | 6.67 | 7.28 | 555.20K |
| 2024-04-18 | 7.15 | 7.06 | ↓$0.09 (-1.26%) | 6.90 | 7.21 | 526.29K |
| 2024-04-17 | 7.43 | 7.15 | ↓$0.28 (-3.77%) | 7.13 | 7.51 | 397.38K |
| 2024-04-16 | 7.25 | 7.41 | ↑$0.16 (2.21%) | 7.22 | 7.52 | 461.30K |
| 2024-04-15 | 7.69 | 7.36 | ↓$0.33 (-4.29%) | 7.25 | 7.69 | 438.02K |
| 2024-04-12 | 7.81 | 7.50 | ↓$0.31 (-3.97%) | 7.49 | 7.81 | 410.38K |
| 2024-04-11 | 8.09 | 7.81 | ↓$0.28 (-3.46%) | 7.70 | 8.15 | 551.13K |
| 2024-04-10 | 8.31 | 7.91 | ↓$0.40 (-4.81%) | 7.76 | 8.32 | 510.53K |
| 2024-04-09 | 8.53 | 8.45 | ↓$0.08 (-0.94%) | 8.30 | 8.73 | 635.21K |
| 2024-04-08 | 8.72 | 8.45 | ↓$0.27 (-3.10%) | 8.37 | 8.76 | 646.77K |
| 2024-04-05 | 8.92 | 8.52 | ↓$0.40 (-4.48%) | 8.51 | 9.17 | 374.62K |
| 2024-04-04 | 9.15 | 9.01 | ↓$0.14 (-1.53%) | 8.78 | 9.60 | 574.16K |
| 2024-04-03 | 9.04 | 9.13 | ↑$0.09 (1.00%) | 8.62 | 9.24 | 362.60K |
| 2024-04-02 | 9.13 | 9.07 | ↓$0.06 (-0.66%) | 8.79 | 9.14 | 326.58K |
| 2024-04-01 | 9.46 | 9.31 | ↓$0.15 (-1.59%) | 8.93 | 9.46 | 587.96K |
| 2024-03-28 | 9.48 | 9.44 | ↓$0.04 (-0.42%) | 9.24 | 9.62 | 554.39K |
| 2024-03-27 | 9.21 | 9.46 | ↑$0.25 (2.71%) | 9.17 | 9.72 | 464.29K |
| 2024-03-26 | 9.46 | 9.13 | ↓$0.33 (-3.49%) | 9.13 | 9.81 | 742.18K |
| 2024-03-25 | 9.67 | 9.43 | ↓$0.24 (-2.48%) | 8.85 | 9.73 | 846.87K |
| 2024-03-22 | 9.76 | 9.67 | ↓$0.09 (-0.92%) | 9.27 | 10.09 | 1.22M |
| 2024-03-21 | 9.86 | 9.79 | ↓$0.07 (-0.71%) | 9.70 | 10.07 | 473.45K |
| 2024-03-20 | 9.87 | 9.74 | ↓$0.13 (-1.32%) | 9.67 | 10.11 | 654.53K |
| 2024-03-19 | 10.04 | 10.10 | ↑$0.06 (0.60%) | 9.98 | 10.34 | 501.18K |
| 2024-03-18 | 11.48 | 10.12 | ↓$1.36 (-11.85%) | 9.99 | 11.48 | 0.92M |
| 2024-03-15 | 11.24 | 11.36 | ↑$0.12 (1.07%) | 11.13 | 11.46 | 437.41K |
| 2024-03-14 | 11.34 | 11.18 | ↓$0.16 (-1.41%) | 11.10 | 11.85 | 461.61K |
| 2024-03-13 | 11.37 | 11.36 | ↓$0.01 (-0.09%) | 11.20 | 12.40 | 1.18M |
| 2024-03-12 | 11.31 | 10.91 | ↓$0.40 (-3.54%) | 10.56 | 11.38 | 483.66K |
| 2024-03-11 | 10.97 | 11.28 | ↑$0.31 (2.83%) | 10.80 | 11.68 | 422.35K |
Create an account or log in to view more rows.
$FULC somebody knows something
$FULC When in doubt
zoom out. ??
$FULC hope everyone has a good weekend
$FULC PT?
$FULC come on bulls we can do it
don’t let bears win
$FULC I bought the dip
$FULC buying time
added
$FULC hot damn <3
$FULC let’s ride
$FULC Rug pull soon?