5 DAY PERFORMANCE
+103.07%
1 MONTH PERFORMANCE
+113.44%
3 MONTH PERFORMANCE
+20.85%
6 MONTH PERFORMANCE
-7.46%
YEAR-TO-DATE PERFORMANCE
-29.80%
1 YEAR PERFORMANCE
+15.41%
Fulcrum Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.85 | $3.83 (-0.52%) | $3.90 | $3.78 | 1.51 M | $292.09 M |
| 08/20/2026 | $3.88 | $3.85 (-0.77%) | $3.91 | $3.81 | 1.20 M | $293.62 M |
| 08/19/2026 | $3.90 | $3.91 (0.26%) | $3.94 | $3.86 | 2.18 M | $298.19 M |
| 08/18/2026 | $3.85 | $3.87 (0.52%) | $3.90 | $3.75 | 2.75 M | $295.14 M |
| 08/17/2026 | $3.81 | $3.84 (0.79%) | $3.90 | $3.75 | 8.44 M | $292.85 M |
| 08/14/2026 | $3.70 | $3.74 (1.08%) | $3.76 | $3.65 | 980.42 K | $285.23 M |
| 08/13/2026 | $3.75 | $3.71 (-1.07%) | $3.76 | $3.64 | 1.36 M | $282.94 M |
| 08/12/2026 | $3.70 | $3.72 (0.54%) | $3.74 | $3.62 | 901.40 K | $283.70 M |
| 08/11/2026 | $3.77 | $3.69 (-2.12%) | $3.78 | $3.66 | 804.12 K | $281.41 M |
| 08/10/2026 | $3.85 | $3.75 (-2.6%) | $3.87 | $3.74 | 1.12 M | $285.99 M |
| 08/07/2026 | $3.83 | $3.89 (1.57%) | $3.91 | $3.77 | 1.46 M | $296.67 M |
| 08/06/2026 | $3.76 | $3.77 (0.27%) | $3.82 | $3.69 | 1.04 M | $287.52 M |
| 08/05/2026 | $3.80 | $3.77 (-0.79%) | $3.82 | $3.72 | 1.25 M | $287.52 M |
| 08/04/2026 | $3.73 | $3.80 (1.88%) | $3.84 | $3.70 | 2.35 M | $289.80 M |
| 08/03/2026 | $3.63 | $3.71 (2.2%) | $3.73 | $3.54 | 2.26 M | $282.94 M |
| 07/31/2026 | $3.72 | $3.58 (-3.76%) | $3.73 | $3.47 | 3.53 M | $273.03 M |
| 07/30/2026 | $3.60 | $3.72 (3.33%) | $3.75 | $3.58 | 1.15 M | $283.70 M |
| 07/29/2026 | $3.69 | $3.62 (-1.9%) | $3.76 | $3.59 | 1.11 M | $276.08 M |
| 07/28/2026 | $3.73 | $3.72 (-0.27%) | $3.76 | $3.62 | 1.20 M | $283.70 M |
| 07/27/2026 | $3.76 | $3.73 (-0.8%) | $3.81 | $3.70 | 589.80 K | $284.46 M |
| 07/24/2026 | $3.78 | $3.72 (-1.59%) | $3.81 | $3.70 | 572.86 K | $283.52 M |
| 07/23/2026 | $3.64 | $3.76 (3.3%) | $3.78 | $3.63 | 830.10 K | $286.57 M |
| 07/22/2026 | $3.69 | $3.70 (0.27%) | $3.74 | $3.61 | 1.42 M | $282.00 M |
| 07/21/2026 | $3.62 | $3.68 (1.66%) | $3.75 | $3.62 | 1.53 M | $280.47 M |
| 07/20/2026 | $3.71 | $3.62 (-2.43%) | $3.78 | $3.58 | 822.20 K | $275.90 M |
| 07/17/2026 | $3.47 | $3.65 (5.19%) | $3.79 | $3.46 | 2.30 M | $278.18 M |
| 07/16/2026 | $3.77 | $3.50 (-7.16%) | $3.78 | $3.45 | 2.72 M | $266.75 M |
| 07/15/2026 | $3.60 | $3.56 (-1.11%) | $3.62 | $3.49 | 1.02 M | $271.33 M |
| 07/14/2026 | $3.59 | $3.59 (0%) | $3.64 | $3.50 | 1.30 M | $273.61 M |
| 07/13/2026 | $3.50 | $3.54 (1.14%) | $3.55 | $3.41 | 1.72 M | $269.80 M |
| 07/10/2026 | $3.59 | $3.50 (-2.51%) | $3.62 | $3.41 | 1.56 M | $266.75 M |
| 07/09/2026 | $3.73 | $3.59 (-3.75%) | $3.75 | $3.53 | 1.88 M | $273.61 M |
| 07/08/2026 | $3.75 | $3.73 (-0.53%) | $3.77 | $3.61 | 2.56 M | $284.28 M |
| 07/07/2026 | $3.72 | $3.77 (1.34%) | $3.89 | $3.71 | 2.75 M | $287.33 M |
| 07/06/2026 | $3.85 | $3.72 (-3.38%) | $3.90 | $3.66 | 1.49 M | $283.52 M |
| 07/02/2026 | $3.69 | $3.84 (4.07%) | $3.85 | $3.64 | 1.71 M | $292.67 M |
| 07/01/2026 | $3.69 | $3.64 (-1.36%) | $3.76 | $3.61 | 1.64 M | $277.42 M |
| 06/30/2026 | $3.75 | $3.66 (-2.4%) | $3.92 | $3.65 | 2.42 M | $278.95 M |
| 06/29/2026 | $3.80 | $3.73 (-1.84%) | $3.82 | $3.61 | 1.52 M | $284.28 M |
| 06/26/2026 | $3.61 | $3.80 (5.26%) | $3.83 | $3.55 | 4.93 M | $289.62 M |
| 06/25/2026 | $3.78 | $3.61 (-4.5%) | $3.86 | $3.60 | 3.10 M | $275.14 M |
| 06/24/2026 | $3.85 | $3.76 (-2.34%) | $4.01 | $3.68 | 3.67 M | $286.57 M |
| 06/23/2026 | $3.69 | $3.85 (4.34%) | $3.89 | $3.69 | 2.81 M | $293.43 M |
| 06/22/2026 | $3.69 | $3.77 (2.17%) | $3.89 | $3.63 | 2.87 M | $287.33 M |
| 06/18/2026 | $3.56 | $3.70 (3.93%) | $3.71 | $3.46 | 6.10 M | $282.00 M |
| 06/17/2026 | $3.49 | $3.50 (0.29%) | $3.61 | $3.45 | 10.47 M | $266.75 M |
| 06/16/2026 | $3.52 | $3.46 (-1.7%) | $3.64 | $3.43 | 6.03 M | $263.70 M |
| 06/15/2026 | $3.52 | $3.51 (-0.28%) | $3.62 | $3.47 | 3.34 M | $267.51 M |
| 06/12/2026 | $3.56 | $3.45 (-3.09%) | $3.61 | $3.43 | 1.34 M | $262.94 M |
| 06/11/2026 | $3.56 | $3.55 (-0.28%) | $3.61 | $3.46 | 2.50 M | $270.56 M |
| 06/10/2026 | $3.50 | $3.51 (0.29%) | $3.64 | $3.34 | 2.46 M | $267.51 M |
| 06/09/2026 | $3.49 | $3.52 (0.86%) | $3.62 | $3.36 | 3.98 M | $268.28 M |
| 06/08/2026 | $3.51 | $3.44 (-1.99%) | $3.63 | $3.36 | 3.31 M | $262.18 M |
| 06/05/2026 | $3.36 | $3.69 (9.82%) | $3.70 | $3.30 | 3.96 M | $281.23 M |
| 06/04/2026 | $3.29 | $3.37 (2.43%) | $3.39 | $3.21 | 4.82 M | $256.84 M |
| 06/03/2026 | $3.11 | $3.22 (3.54%) | $3.27 | $3.09 | 5.60 M | $245.41 M |
| 06/02/2026 | $3.11 | $3.14 (0.96%) | $3.26 | $2.83 | 32.80 M | $239.32 M |
| 06/01/2026 | $7.02 | $6.42 (-8.55%) | $7.02 | $6.38 | 3.12 M | $489.30 M |
| 05/29/2026 | $6.83 | $6.92 (1.32%) | $7.07 | $6.71 | 391.02 K | $527.41 M |
| 05/28/2026 | $6.78 | $6.82 (0.59%) | $6.83 | $6.68 | 313.65 K | $519.79 M |
| 05/27/2026 | $6.76 | $6.78 (0.3%) | $7.00 | $6.74 | 326.00 K | $516.74 M |
| 05/26/2026 | $6.58 | $6.76 (2.74%) | $6.79 | $6.46 | 375.12 K | $515.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
