5 DAY PERFORMANCE
+56.69%
1 MONTH PERFORMANCE
+32.61%
3 MONTH PERFORMANCE
+24.24%
6 MONTH PERFORMANCE
+54.72%
YEAR-TO-DATE PERFORMANCE
+4.68%
1 YEAR PERFORMANCE
-56.69%
Fulcrum Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.05 | $2.90 (-4.76%) | $3.05 | $2.78 | 552,233 | $153.23 M |
| 03/12/2025 | $3.02 | $3.03 (0.33%) | $3.09 | $2.93 | 380,827 | $163.48 M |
| 03/11/2025 | $3.00 | $2.96 (-1.33%) | $3.02 | $2.82 | 799,400 | $159.70 M |
| 03/10/2025 | $3.11 | $2.97 (-4.5%) | $3.13 | $2.90 | 350,619 | $160.24 M |
| 03/07/2025 | $3.22 | $3.14 (-2.48%) | $3.29 | $3.10 | 205,600 | $169.42 M |
| 03/06/2025 | $3.18 | $3.22 (1.26%) | $3.34 | $3.06 | 301,300 | $173.73 M |
| 03/05/2025 | $3.29 | $3.25 (-1.22%) | $3.41 | $3.23 | 405,800 | $175.35 M |
| 03/04/2025 | $3.12 | $3.27 (4.81%) | $3.33 | $3.01 | 402,100 | $176.43 M |
| 03/03/2025 | $3.57 | $3.24 (-9.24%) | $3.62 | $3.10 | 704,318 | $174.81 M |
| 02/28/2025 | $3.36 | $3.59 (6.85%) | $3.62 | $3.27 | 368,524 | $193.69 M |
| 02/27/2025 | $3.31 | $3.37 (1.81%) | $3.46 | $3.25 | 577,300 | $181.82 M |
| 02/26/2025 | $3.67 | $3.32 (-9.54%) | $3.84 | $3.20 | 648,400 | $179.13 M |
| 02/25/2025 | $3.58 | $3.70 (3.35%) | $3.80 | $3.36 | 444,600 | $199.63 M |
| 02/24/2025 | $3.80 | $3.70 (-2.63%) | $3.89 | $3.69 | 353,013 | $199.63 M |
| 02/21/2025 | $3.90 | $3.85 (-1.28%) | $3.91 | $3.82 | 283,515 | $240.27 M |
| 02/20/2025 | $3.83 | $3.85 (0.52%) | $3.87 | $3.70 | 330,700 | $240.27 M |
| 02/19/2025 | $3.75 | $3.84 (2.4%) | $3.88 | $3.64 | 286,600 | $239.65 M |
| 02/18/2025 | $3.69 | $3.77 (2.17%) | $3.88 | $3.69 | 269,938 | $235.28 M |
| 02/14/2025 | $3.76 | $3.69 (-1.86%) | $3.94 | $3.63 | 848,400 | $230.29 M |
| 02/13/2025 | $3.61 | $3.71 (2.77%) | $3.71 | $3.52 | 274,855 | $231.54 M |
| 02/12/2025 | $3.37 | $3.56 (5.64%) | $3.59 | $3.37 | 310,900 | $222.18 M |
| 02/11/2025 | $3.56 | $3.44 (-3.37%) | $3.62 | $3.42 | 288,559 | $214.69 M |
| 02/10/2025 | $3.68 | $3.63 (-1.36%) | $3.72 | $3.56 | 266,037 | $226.54 M |
| 02/07/2025 | $3.83 | $3.69 (-3.66%) | $3.86 | $3.66 | 338,423 | $230.29 M |
| 02/06/2025 | $3.92 | $3.83 (-2.3%) | $3.93 | $3.81 | 437,000 | $239.03 M |
| 02/05/2025 | $3.85 | $3.91 (1.56%) | $3.94 | $3.83 | 269,000 | $244.02 M |
| 02/04/2025 | $3.79 | $3.82 (0.79%) | $3.89 | $3.67 | 261,700 | $238.40 M |
| 02/03/2025 | $3.83 | $3.81 (-0.52%) | $3.94 | $3.78 | 446,816 | $237.78 M |
| 01/31/2025 | $4.18 | $3.96 (-5.26%) | $4.24 | $3.93 | 353,500 | $247.14 M |
| 01/30/2025 | $4.14 | $4.18 (0.97%) | $4.19 | $4.01 | 306,600 | $260.87 M |
| 01/29/2025 | $4.05 | $4.08 (0.74%) | $4.13 | $3.93 | 426,144 | $254.63 M |
| 01/28/2025 | $4.10 | $4.05 (-1.22%) | $4.13 | $3.86 | 367,809 | $252.76 M |
| 01/27/2025 | $4.14 | $4.10 (-0.97%) | $4.33 | $4.07 | 685,000 | $255.88 M |
| 01/24/2025 | $4.18 | $4.16 (-0.48%) | $4.31 | $4.07 | 309,708 | $259.62 M |
| 01/23/2025 | $4.06 | $4.14 (1.97%) | $4.15 | $3.97 | 403,540 | $258.37 M |
| 01/22/2025 | $3.98 | $4.09 (2.76%) | $4.14 | $3.93 | 366,600 | $255.25 M |
| 01/21/2025 | $4.01 | $4.00 (-0.25%) | $4.08 | $3.95 | 868,000 | $249.64 M |
| 01/17/2025 | $4.04 | $3.96 (-1.98%) | $4.08 | $3.90 | 464,824 | $247.14 M |
| 01/16/2025 | $4.10 | $3.98 (-2.93%) | $4.10 | $3.92 | 584,300 | $248.39 M |
| 01/15/2025 | $4.20 | $4.10 (-2.38%) | $4.22 | $3.98 | 707,000 | $255.88 M |
| 01/14/2025 | $4.20 | $4.06 (-3.33%) | $4.34 | $4.01 | 625,341 | $253.38 M |
| 01/13/2025 | $4.32 | $4.17 (-3.47%) | $4.35 | $3.93 | 676,500 | $260.25 M |
| 01/10/2025 | $4.37 | $4.37 (0%) | $4.44 | $4.13 | 737,400 | $272.73 M |
| 01/08/2025 | $4.86 | $4.48 (-7.82%) | $4.89 | $4.47 | 646,720 | $279.59 M |
| 01/07/2025 | $4.95 | $4.89 (-1.21%) | $5.06 | $4.75 | 727,234 | $305.18 M |
| 01/06/2025 | $5.11 | $4.92 (-3.72%) | $5.17 | $4.87 | 471,325 | $307.05 M |
| 01/03/2025 | $4.84 | $5.08 (4.96%) | $5.13 | $4.77 | 341,800 | $317.04 M |
| 01/02/2025 | $4.80 | $4.84 (0.83%) | $5.09 | $4.73 | 691,200 | $302.06 M |
| 12/31/2024 | $4.72 | $4.70 (-0.42%) | $4.77 | $4.59 | 556,232 | $293.32 M |
| 12/30/2024 | $4.70 | $4.68 (-0.43%) | $4.79 | $4.50 | 900,962 | $292.07 M |
| 12/27/2024 | $4.70 | $4.79 (1.91%) | $4.80 | $4.50 | 1.21 M | $298.94 M |
| 12/26/2024 | $4.55 | $4.84 (6.37%) | $4.84 | $4.50 | 701,525 | $302.06 M |
| 12/24/2024 | $4.70 | $4.55 (-3.19%) | $4.82 | $4.35 | 730,896 | $283.96 M |
| 12/23/2024 | $4.37 | $4.68 (7.09%) | $5.02 | $4.26 | 3.40 M | $292.07 M |
| 12/20/2024 | $3.99 | $4.35 (9.02%) | $4.39 | $3.96 | 3.28 M | $271.48 M |
| 12/19/2024 | $4.30 | $4.03 (-6.28%) | $4.34 | $4.00 | 655,679 | $251.51 M |
| 12/18/2024 | $4.56 | $4.23 (-7.24%) | $4.64 | $4.16 | 2.77 M | $263.99 M |
| 12/17/2024 | $4.50 | $4.54 (0.89%) | $4.57 | $4.22 | 1.38 M | $283.34 M |
| 12/16/2024 | $3.96 | $4.42 (11.62%) | $4.64 | $3.94 | 975,328 | $275.85 M |
| 12/13/2024 | $4.02 | $3.96 (-1.49%) | $4.21 | $3.96 | 478,300 | $247.14 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.
