5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
+20.84%
3 MONTH PERFORMANCE
+26.82%
6 MONTH PERFORMANCE
+27.17%
YEAR-TO-DATE PERFORMANCE
+96.17%
1 YEAR PERFORMANCE
+131.08%
Fulcrum Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.69 | $8.90 (2.42%) | $9.67 | $8.63 | 1.68 M | $557.11 M |
| 12/04/2025 | $8.95 | $8.76 (-2.12%) | $9.29 | $8.68 | 821.23 K | $548.35 M |
| 12/03/2025 | $8.92 | $9.06 (1.57%) | $9.68 | $8.73 | 759.52 K | $567.13 M |
| 12/02/2025 | $9.92 | $8.95 (-9.78%) | $10.22 | $8.74 | 745.60 K | $560.24 M |
| 12/01/2025 | $10.78 | $9.87 (-8.44%) | $10.94 | $9.77 | 857.30 K | $617.83 M |
| 11/28/2025 | $11.33 | $10.94 (-3.44%) | $11.46 | $10.50 | 409.34 K | $684.81 M |
| 11/26/2025 | $11.52 | $11.32 (-1.74%) | $11.66 | $11.13 | 445.80 K | $708.60 M |
| 11/25/2025 | $11.77 | $11.54 (-1.95%) | $11.99 | $11.50 | 361.90 K | $722.37 M |
| 11/24/2025 | $11.73 | $11.74 (0.09%) | $12.05 | $11.40 | 702.40 K | $734.89 M |
| 11/21/2025 | $11.00 | $11.29 (2.64%) | $11.32 | $10.75 | 432.00 K | $706.72 M |
| 11/20/2025 | $11.71 | $11.06 (-5.55%) | $11.81 | $10.98 | 833.60 K | $692.32 M |
| 11/19/2025 | $10.65 | $11.51 (8.08%) | $12.19 | $10.45 | 3.86 M | $720.49 M |
| 11/18/2025 | $9.52 | $9.73 (2.21%) | $9.85 | $9.03 | 774.63 K | $609.07 M |
| 11/17/2025 | $8.67 | $9.65 (11.3%) | $9.75 | $8.46 | 986.84 K | $604.06 M |
| 11/14/2025 | $8.69 | $8.65 (-0.46%) | $8.96 | $8.43 | 474.12 K | $541.46 M |
| 11/13/2025 | $8.27 | $8.79 (6.29%) | $9.05 | $8.24 | 669.62 K | $550.23 M |
| 11/12/2025 | $8.10 | $8.36 (3.21%) | $8.45 | $7.94 | 516.01 K | $523.31 M |
| 11/11/2025 | $7.65 | $8.15 (6.54%) | $8.25 | $7.51 | 866.80 K | $510.17 M |
| 11/10/2025 | $7.77 | $7.67 (-1.29%) | $8.35 | $7.60 | 499.13 K | $480.12 M |
| 11/07/2025 | $7.55 | $7.63 (1.06%) | $7.71 | $7.27 | 527.30 K | $477.62 M |
| 11/06/2025 | $8.09 | $7.65 (-5.44%) | $8.09 | $7.61 | 403.45 K | $478.87 M |
| 11/05/2025 | $8.33 | $7.87 (-5.52%) | $8.37 | $7.70 | 781.61 K | $492.64 M |
| 11/04/2025 | $8.83 | $8.37 (-5.21%) | $9.02 | $8.30 | 717.40 K | $523.94 M |
| 11/03/2025 | $8.66 | $9.02 (4.16%) | $9.47 | $8.48 | 837.40 K | $564.62 M |
| 10/31/2025 | $8.59 | $8.75 (1.86%) | $9.15 | $8.42 | 662.24 K | $547.72 M |
| 10/30/2025 | $9.51 | $8.60 (-9.57%) | $9.96 | $8.56 | 942.90 K | $538.33 M |
| 10/29/2025 | $9.72 | $9.36 (-3.7%) | $10.04 | $8.29 | 2.86 M | $585.91 M |
| 10/28/2025 | $9.59 | $10.00 (4.28%) | $10.11 | $9.51 | 1.01 M | $625.97 M |
| 10/27/2025 | $9.24 | $9.65 (4.44%) | $9.72 | $9.02 | 273.00 K | $604.06 M |
| 10/24/2025 | $9.09 | $9.22 (1.43%) | $9.39 | $8.96 | 406.25 K | $576.66 M |
| 10/23/2025 | $9.04 | $8.95 (-1%) | $9.40 | $8.89 | 364.81 K | $559.77 M |
| 10/22/2025 | $9.66 | $9.04 (-6.42%) | $9.84 | $8.93 | 370.60 K | $565.40 M |
| 10/21/2025 | $9.36 | $9.70 (3.63%) | $9.81 | $9.20 | 259.95 K | $606.68 M |
| 10/20/2025 | $9.12 | $9.22 (1.1%) | $9.48 | $8.82 | 456.42 K | $576.66 M |
| 10/17/2025 | $9.15 | $8.99 (-1.75%) | $9.34 | $8.82 | 379.36 K | $562.27 M |
| 10/16/2025 | $9.76 | $9.29 (-4.82%) | $9.77 | $9.21 | 330.40 K | $581.03 M |
| 10/15/2025 | $8.75 | $9.64 (10.17%) | $9.89 | $8.72 | 554.93 K | $602.92 M |
| 10/14/2025 | $8.60 | $8.69 (1.05%) | $8.78 | $8.45 | 537.70 K | $543.51 M |
| 10/13/2025 | $9.04 | $8.75 (-3.21%) | $9.18 | $8.66 | 356.36 K | $547.26 M |
| 10/10/2025 | $9.71 | $8.99 (-7.42%) | $9.71 | $8.99 | 346.03 K | $562.27 M |
| 10/09/2025 | $9.60 | $9.62 (0.21%) | $9.70 | $9.46 | 338.45 K | $601.67 M |
| 10/08/2025 | $9.40 | $9.63 (2.45%) | $9.88 | $9.27 | 302.11 K | $602.30 M |
| 10/07/2025 | $9.50 | $9.24 (-2.74%) | $9.60 | $9.11 | 356.45 K | $577.91 M |
| 10/06/2025 | $9.14 | $9.50 (3.94%) | $9.65 | $9.05 | 457.70 K | $594.17 M |
| 10/03/2025 | $9.65 | $9.22 (-4.46%) | $9.70 | $9.16 | 328.20 K | $576.66 M |
| 10/02/2025 | $9.28 | $9.51 (2.48%) | $9.56 | $9.11 | 433.51 K | $594.79 M |
| 10/01/2025 | $9.32 | $9.33 (0.11%) | $9.49 | $8.99 | 1.01 M | $583.54 M |
| 09/30/2025 | $8.60 | $9.20 (6.98%) | $9.30 | $8.49 | 912.96 K | $575.40 M |
| 09/29/2025 | $8.85 | $8.67 (-2.03%) | $8.87 | $8.33 | 313.82 K | $542.26 M |
| 09/26/2025 | $8.56 | $8.84 (3.27%) | $8.96 | $8.43 | 605.61 K | $552.89 M |
| 09/25/2025 | $8.18 | $8.50 (3.91%) | $8.52 | $7.94 | 868.50 K | $531.62 M |
| 09/24/2025 | $7.29 | $8.25 (13.17%) | $8.29 | $7.28 | 521.15 K | $515.99 M |
| 09/23/2025 | $7.47 | $7.35 (-1.61%) | $7.55 | $7.21 | 299.93 K | $459.70 M |
| 09/22/2025 | $7.42 | $7.45 (0.4%) | $7.52 | $7.21 | 272.40 K | $465.95 M |
| 09/19/2025 | $7.54 | $7.39 (-1.99%) | $7.54 | $7.28 | 2.10 M | $462.20 M |
| 09/18/2025 | $7.38 | $7.54 (2.17%) | $7.65 | $7.25 | 287.00 K | $471.58 M |
| 09/17/2025 | $7.34 | $7.32 (-0.27%) | $7.47 | $7.20 | 264.21 K | $457.82 M |
| 09/16/2025 | $7.10 | $7.30 (2.82%) | $7.50 | $7.00 | 380.54 K | $456.57 M |
| 09/15/2025 | $6.98 | $7.07 (1.29%) | $7.13 | $6.69 | 427.83 K | $442.19 M |
| 09/12/2025 | $6.97 | $7.00 (0.43%) | $7.06 | $6.74 | 353.10 K | $437.81 M |
| 09/11/2025 | $7.00 | $6.99 (-0.14%) | $7.17 | $6.88 | 351.86 K | $437.18 M |
| 09/10/2025 | $7.20 | $6.99 (-2.92%) | $7.20 | $6.88 | 465.00 K | $437.18 M |
| 09/09/2025 | $7.25 | $7.24 (-0.14%) | $7.41 | $7.07 | 477.40 K | $452.82 M |
| 09/08/2025 | $7.66 | $7.27 (-5.09%) | $7.68 | $7.21 | 417.00 K | $454.69 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.
