5 DAY PERFORMANCE
+115.18%
1 MONTH PERFORMANCE
+107.85%
3 MONTH PERFORMANCE
+112.87%
6 MONTH PERFORMANCE
+0.51%
YEAR-TO-DATE PERFORMANCE
-29.80%
1 YEAR PERFORMANCE
-17.55%
Fulcrum Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.66 | $3.75 (2.46%) | $3.78 | $3.66 | 2.63 M | $285.99 M |
| 10/07/2026 | $3.70 | $3.67 (-0.81%) | $3.72 | $3.67 | 1.04 M | $279.89 M |
| 10/06/2026 | $3.72 | $3.69 (-0.81%) | $3.73 | $3.68 | 757.03 K | $281.41 M |
| 10/05/2026 | $3.70 | $3.71 (0.27%) | $3.73 | $3.68 | 1.06 M | $282.94 M |
| 10/02/2026 | $3.72 | $3.69 (-0.81%) | $3.76 | $3.65 | 1.54 M | $281.41 M |
| 10/01/2026 | $3.70 | $3.68 (-0.54%) | $3.72 | $3.67 | 1.23 M | $280.65 M |
| 09/30/2026 | $3.73 | $3.70 (-0.8%) | $3.73 | $3.67 | 1.92 M | $282.18 M |
| 09/29/2026 | $3.73 | $3.70 (-0.8%) | $3.79 | $3.69 | 1.84 M | $282.18 M |
| 09/28/2026 | $3.75 | $3.72 (-0.8%) | $3.76 | $3.71 | 901.25 K | $283.70 M |
| 09/25/2026 | $3.80 | $3.74 (-1.58%) | $3.81 | $3.71 | 2.49 M | $285.23 M |
| 09/24/2026 | $3.82 | $3.79 (-0.79%) | $3.82 | $3.75 | 1.95 M | $289.04 M |
| 09/23/2026 | $3.86 | $3.81 (-1.3%) | $3.86 | $3.80 | 1.19 M | $290.57 M |
| 09/22/2026 | $3.80 | $3.84 (1.05%) | $3.85 | $3.79 | 978.96 K | $292.85 M |
| 09/21/2026 | $3.80 | $3.80 (0%) | $3.80 | $3.75 | 731.53 K | $289.80 M |
| 09/18/2026 | $3.77 | $3.76 (-0.27%) | $3.81 | $3.76 | 3.66 M | $286.75 M |
| 09/17/2026 | $3.81 | $3.77 (-1.05%) | $3.82 | $3.76 | 888.10 K | $287.52 M |
| 09/16/2026 | $3.80 | $3.79 (-0.26%) | $3.82 | $3.77 | 1.13 M | $289.04 M |
| 09/15/2026 | $3.80 | $3.78 (-0.53%) | $3.80 | $3.75 | 1.33 M | $288.28 M |
| 09/14/2026 | $3.82 | $3.79 (-0.79%) | $3.82 | $3.78 | 706.50 K | $289.04 M |
| 09/11/2026 | $3.85 | $3.80 (-1.3%) | $3.85 | $3.78 | 814.80 K | $289.80 M |
| 09/10/2026 | $3.82 | $3.80 (-0.52%) | $3.84 | $3.79 | 1.33 M | $289.80 M |
| 09/09/2026 | $3.82 | $3.84 (0.52%) | $3.85 | $3.78 | 1.39 M | $292.85 M |
| 09/08/2026 | $3.80 | $3.82 (0.53%) | $3.85 | $3.80 | 1.11 M | $291.33 M |
| 09/04/2026 | $3.81 | $3.85 (1.05%) | $3.86 | $3.80 | 1.00 M | $293.62 M |
| 09/03/2026 | $3.87 | $3.84 (-0.78%) | $3.89 | $3.82 | 1.44 M | $292.85 M |
| 09/02/2026 | $3.88 | $3.85 (-0.77%) | $3.90 | $3.83 | 1.63 M | $293.62 M |
| 09/01/2026 | $3.85 | $3.87 (0.52%) | $3.88 | $3.82 | 1.68 M | $295.14 M |
| 08/31/2026 | $3.83 | $3.89 (1.57%) | $3.92 | $3.80 | 1.80 M | $296.67 M |
| 08/28/2026 | $3.82 | $3.85 (0.79%) | $3.87 | $3.78 | 1.89 M | $293.62 M |
| 08/27/2026 | $3.86 | $3.85 (-0.26%) | $3.89 | $3.83 | 785.02 K | $293.62 M |
| 08/26/2026 | $3.86 | $3.86 (0%) | $3.88 | $3.82 | 854.90 K | $294.38 M |
| 08/25/2026 | $3.87 | $3.86 (-0.26%) | $3.89 | $3.84 | 1.32 M | $294.38 M |
| 08/24/2026 | $3.84 | $3.84 (0%) | $3.86 | $3.78 | 856.38 K | $292.85 M |
| 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 |
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.
