5 DAY PERFORMANCE
+13.27%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
-25.31%
6 MONTH PERFORMANCE
-9.67%
YEAR-TO-DATE PERFORMANCE
-29.80%
1 YEAR PERFORMANCE
+37.13%
Fulcrum Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.95 | $7.25 (4.32%) | $7.28 | $6.86 | 520.39 K | $533.51 M |
| 05/12/2026 | $7.01 | $6.96 (-0.71%) | $7.14 | $6.89 | 598.70 K | $530.46 M |
| 05/11/2026 | $7.21 | $7.00 (-2.91%) | $7.50 | $6.93 | 634.00 K | $533.51 M |
| 05/08/2026 | $6.88 | $7.01 (1.89%) | $7.13 | $6.82 | 646.20 K | $534.27 M |
| 05/07/2026 | $7.11 | $6.88 (-3.23%) | $7.14 | $6.85 | 459.33 K | $524.36 M |
| 05/06/2026 | $7.06 | $7.11 (0.71%) | $7.20 | $7.00 | 546.70 K | $541.89 M |
| 05/05/2026 | $7.06 | $7.02 (-0.57%) | $7.22 | $6.85 | 599.30 K | $535.03 M |
| 05/04/2026 | $7.35 | $7.02 (-4.49%) | $7.63 | $7.00 | 750.40 K | $535.03 M |
| 05/01/2026 | $7.11 | $7.36 (3.52%) | $7.41 | $7.00 | 767.20 K | $560.94 M |
| 04/30/2026 | $7.15 | $7.13 (-0.28%) | $7.29 | $7.07 | 744.02 K | $543.41 M |
| 04/29/2026 | $7.32 | $7.15 (-2.32%) | $7.44 | $6.88 | 1.03 M | $544.94 M |
| 04/28/2026 | $7.72 | $7.44 (-3.63%) | $8.11 | $7.42 | 683.14 K | $567.04 M |
| 04/27/2026 | $7.49 | $7.72 (3.07%) | $7.89 | $7.01 | 1.15 M | $588.38 M |
| 04/24/2026 | $8.03 | $7.84 (-2.37%) | $8.03 | $7.63 | 839.23 K | $597.53 M |
| 04/23/2026 | $7.67 | $8.08 (5.35%) | $8.30 | $7.65 | 718.51 K | $615.82 M |
| 04/22/2026 | $7.58 | $7.75 (2.24%) | $8.01 | $7.58 | 816.80 K | $491.00 M |
| 04/21/2026 | $8.00 | $7.53 (-5.87%) | $8.03 | $7.48 | 839.00 K | $477.06 M |
| 04/20/2026 | $8.23 | $7.94 (-3.52%) | $8.37 | $7.88 | 727.03 K | $503.04 M |
| 04/17/2026 | $8.14 | $8.29 (1.84%) | $8.37 | $7.88 | 1.04 M | $525.21 M |
| 04/16/2026 | $8.25 | $7.99 (-3.15%) | $8.27 | $7.91 | 997.60 K | $506.21 M |
| 04/15/2026 | $7.92 | $8.25 (4.17%) | $8.25 | $7.86 | 705.83 K | $522.68 M |
| 04/14/2026 | $7.79 | $7.90 (1.41%) | $8.12 | $7.68 | 1.04 M | $500.50 M |
| 04/13/2026 | $7.52 | $7.73 (2.79%) | $7.79 | $7.52 | 570.40 K | $489.73 M |
| 04/10/2026 | $7.88 | $7.55 (-4.19%) | $7.89 | $7.40 | 1.05 M | $478.33 M |
| 04/09/2026 | $7.83 | $7.91 (1.02%) | $8.03 | $7.82 | 600.70 K | $501.14 M |
| 04/08/2026 | $8.20 | $7.90 (-3.66%) | $8.26 | $7.75 | 553.40 K | $500.50 M |
| 04/07/2026 | $7.74 | $7.83 (1.16%) | $7.90 | $7.39 | 911.90 K | $496.07 M |
| 04/06/2026 | $8.01 | $7.83 (-2.25%) | $8.30 | $7.82 | 756.60 K | $496.07 M |
| 04/02/2026 | $7.31 | $8.04 (9.99%) | $8.11 | $7.30 | 1.01 M | $509.37 M |
| 04/01/2026 | $7.75 | $7.48 (-3.48%) | $7.99 | $7.43 | 737.90 K | $473.90 M |
| 03/31/2026 | $6.76 | $7.67 (13.46%) | $8.00 | $6.76 | 4.64 M | $485.93 M |
| 03/30/2026 | $6.89 | $6.58 (-4.5%) | $6.89 | $6.47 | 559.60 K | $416.88 M |
| 03/27/2026 | $6.93 | $6.73 (-2.89%) | $7.00 | $6.68 | 390.90 K | $426.38 M |
| 03/26/2026 | $6.90 | $6.94 (0.58%) | $7.12 | $6.89 | 342.53 K | $439.68 M |
| 03/25/2026 | $6.78 | $6.98 (2.95%) | $7.16 | $6.78 | 507.38 K | $442.22 M |
| 03/24/2026 | $6.77 | $6.70 (-1.03%) | $6.82 | $6.56 | 1.26 M | $424.48 M |
| 03/23/2026 | $6.98 | $6.89 (-1.29%) | $7.11 | $6.75 | 877.10 K | $436.52 M |
| 03/20/2026 | $7.04 | $6.77 (-3.84%) | $7.15 | $6.72 | 4.44 M | $428.91 M |
| 03/19/2026 | $6.87 | $7.04 (2.47%) | $7.04 | $6.72 | 1.45 M | $446.02 M |
| 03/18/2026 | $7.47 | $6.92 (-7.36%) | $7.47 | $6.84 | 1.31 M | $438.42 M |
| 03/17/2026 | $7.43 | $7.43 (0%) | $7.65 | $7.30 | 1.62 M | $470.73 M |
| 03/16/2026 | $7.77 | $7.44 (-4.25%) | $8.00 | $7.42 | 856.23 K | $471.36 M |
| 03/13/2026 | $7.63 | $7.65 (0.26%) | $7.83 | $7.34 | 536.83 K | $484.67 M |
| 03/12/2026 | $7.67 | $7.63 (-0.52%) | $7.74 | $7.44 | 804.99 K | $483.40 M |
| 03/11/2026 | $7.94 | $7.79 (-1.89%) | $8.07 | $7.49 | 1.06 M | $493.54 M |
| 03/10/2026 | $8.11 | $8.01 (-1.23%) | $8.30 | $7.90 | 1.16 M | $507.47 M |
| 03/09/2026 | $7.82 | $7.94 (1.53%) | $8.12 | $7.59 | 1.03 M | $503.04 M |
| 03/06/2026 | $8.04 | $8.17 (1.62%) | $8.45 | $7.95 | 773.10 K | $517.61 M |
| 03/05/2026 | $8.20 | $8.16 (-0.49%) | $8.24 | $7.93 | 957.10 K | $516.98 M |
| 03/04/2026 | $7.87 | $8.35 (6.1%) | $8.55 | $7.81 | 700.20 K | $529.01 M |
| 03/03/2026 | $7.67 | $7.87 (2.61%) | $8.40 | $7.58 | 1.61 M | $498.60 M |
| 03/02/2026 | $8.17 | $7.81 (-4.41%) | $8.26 | $7.52 | 3.57 M | $494.80 M |
| 02/27/2026 | $8.68 | $8.38 (-3.46%) | $8.84 | $8.25 | 759.52 K | $530.91 M |
| 02/26/2026 | $8.91 | $8.73 (-2.02%) | $9.04 | $8.63 | 873.50 K | $553.09 M |
| 02/25/2026 | $8.36 | $8.98 (7.42%) | $9.34 | $8.33 | 2.28 M | $568.93 M |
| 02/24/2026 | $9.65 | $8.58 (-11.09%) | $10.42 | $8.49 | 4.16 M | $543.59 M |
| 02/23/2026 | $11.08 | $10.89 (-1.71%) | $11.39 | $10.58 | 1.12 M | $689.94 M |
| 02/20/2026 | $11.59 | $11.00 (-5.09%) | $11.89 | $10.95 | 833.73 K | $696.91 M |
| 02/19/2026 | $10.83 | $11.73 (8.31%) | $12.03 | $10.83 | 1.12 M | $734.26 M |
| 02/18/2026 | $10.69 | $10.94 (2.34%) | $11.55 | $10.69 | 628.23 K | $684.81 M |
| 02/17/2026 | $10.51 | $10.66 (1.43%) | $10.82 | $10.25 | 811.70 K | $667.28 M |
| 02/13/2026 | $10.82 | $10.63 (-1.76%) | $11.17 | $10.62 | 381.50 K | $665.41 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.
