-
5 DAY PERFORMANCE
-14.61% -
1 MONTH PERFORMANCE
-13.39% -
3 MONTH PERFORMANCE
-67.10% -
6 MONTH PERFORMANCE
-59.74% -
YEAR-TO-DATE PERFORMANCE
-54.96% -
1 YEAR PERFORMANCE
-26.75%
Fulcrum Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.01 | $3.03 (0.66%) | $3.10 | $2.93 | 2.36 M | $189.10 M |
| 11/15/2024 | $3.30 | $3.01 (-8.79%) | $3.30 | $2.95 | 1.28 M | $187.85 M |
| 11/14/2024 | $3.57 | $3.32 (-7%) | $3.57 | $3.28 | 654,327 | $207.20 M |
| 11/13/2024 | $3.94 | $3.56 (-9.64%) | $3.94 | $3.52 | 870,243 | $222.18 M |
| 11/12/2024 | $3.72 | $3.64 (-2.15%) | $3.82 | $3.54 | 874,700 | $227.17 M |
| 11/11/2024 | $3.52 | $3.64 (3.41%) | $3.72 | $3.52 | 657,359 | $227.17 M |
| 11/08/2024 | $3.50 | $3.49 (-0.29%) | $3.53 | $3.38 | 502,218 | $217.10 M |
| 11/07/2024 | $3.43 | $3.48 (1.46%) | $3.63 | $3.42 | 1.16 M | $216.47 M |
| 11/06/2024 | $3.43 | $3.43 (0%) | $3.48 | $3.25 | 1.58 M | $213.36 M |
| 11/05/2024 | $3.28 | $3.32 (1.22%) | $3.35 | $3.21 | 989,213 | $206.52 M |
| 11/04/2024 | $3.20 | $3.26 (1.87%) | $3.38 | $3.13 | 843,623 | $202.79 M |
| 11/01/2024 | $3.17 | $3.21 (1.26%) | $3.22 | $3.14 | 420,800 | $199.68 M |
| 10/31/2024 | $3.25 | $3.16 (-2.77%) | $3.28 | $3.13 | 433,723 | $196.57 M |
| 10/30/2024 | $3.21 | $3.24 (0.93%) | $3.30 | $3.18 | 430,900 | $201.54 M |
| 10/29/2024 | $3.24 | $3.24 (0%) | $3.31 | $3.20 | 340,500 | $201.54 M |
| 10/28/2024 | $3.24 | $3.24 (0%) | $3.30 | $3.21 | 696,100 | $201.54 M |
| 10/25/2024 | $3.23 | $3.19 (-1.24%) | $3.30 | $3.17 | 510,622 | $198.43 M |
| 10/24/2024 | $3.24 | $3.24 (0%) | $3.33 | $3.21 | 361,549 | $201.54 M |
| 10/23/2024 | $3.40 | $3.25 (-4.41%) | $3.46 | $3.18 | 902,263 | $202.17 M |
| 10/22/2024 | $3.49 | $3.39 (-2.87%) | $3.56 | $3.36 | 541,500 | $210.87 M |
| 10/21/2024 | $3.52 | $3.51 (-0.28%) | $3.59 | $3.48 | 503,700 | $218.34 M |
| 10/18/2024 | $3.54 | $3.51 (-0.85%) | $3.67 | $3.44 | 719,300 | $218.34 M |
| 10/17/2024 | $3.60 | $3.55 (-1.39%) | $3.70 | $3.44 | 656,300 | $220.83 M |
| 10/16/2024 | $3.69 | $3.62 (-1.9%) | $3.75 | $3.53 | 1.07 M | $225.18 M |
| 10/15/2024 | $3.58 | $3.66 (2.23%) | $3.71 | $3.49 | 493,734 | $227.67 M |
| 10/14/2024 | $3.46 | $3.57 (3.18%) | $3.58 | $3.45 | 424,128 | $222.07 M |
| 10/11/2024 | $3.28 | $3.48 (6.1%) | $3.50 | $3.26 | 651,500 | $216.47 M |
| 10/10/2024 | $3.39 | $3.27 (-3.54%) | $3.44 | $3.18 | 685,694 | $203.41 M |
| 10/09/2024 | $3.53 | $3.41 (-3.4%) | $3.54 | $3.36 | 542,608 | $212.12 M |
| 10/08/2024 | $3.60 | $3.54 (-1.67%) | $3.63 | $3.51 | 640,740 | $220.21 M |
| 10/07/2024 | $3.78 | $3.57 (-5.56%) | $3.78 | $3.55 | 702,929 | $222.07 M |
| 10/04/2024 | $3.72 | $3.82 (2.69%) | $3.84 | $3.69 | 704,559 | $237.62 M |
| 10/03/2024 | $3.82 | $3.67 (-3.93%) | $3.88 | $3.63 | 732,200 | $228.29 M |
| 10/02/2024 | $3.60 | $3.87 (7.5%) | $3.92 | $3.55 | 1.08 M | $240.73 M |
| 10/01/2024 | $3.58 | $3.60 (0.56%) | $3.72 | $3.53 | 854,423 | $223.94 M |
| 09/30/2024 | $3.75 | $3.57 (-4.8%) | $3.83 | $3.57 | 880,051 | $222.07 M |
| 09/27/2024 | $4.06 | $3.77 (-7.14%) | $4.23 | $3.77 | 1.90 M | $234.51 M |
| 09/26/2024 | $3.52 | $4.00 (13.64%) | $4.75 | $3.52 | 7.64 M | $248.82 M |
| 09/25/2024 | $3.21 | $3.47 (8.1%) | $3.50 | $3.10 | 1.87 M | $215.85 M |
| 09/24/2024 | $3.19 | $3.21 (0.63%) | $3.25 | $3.10 | 993,500 | $199.68 M |
| 09/23/2024 | $3.40 | $3.20 (-5.88%) | $3.42 | $3.17 | 1.09 M | $199.06 M |
| 09/20/2024 | $3.41 | $3.36 (-1.47%) | $3.44 | $3.31 | 1.96 M | $209.01 M |
| 09/19/2024 | $3.48 | $3.45 (-0.86%) | $3.61 | $3.43 | 1.10 M | $214.61 M |
| 09/18/2024 | $3.45 | $3.44 (-0.29%) | $3.55 | $3.34 | 1.48 M | $213.99 M |
| 09/17/2024 | $3.23 | $3.49 (8.05%) | $3.81 | $3.18 | 4.47 M | $217.10 M |
| 09/16/2024 | $3.17 | $3.18 (0.32%) | $3.40 | $3.12 | 2.92 M | $197.81 M |
| 09/13/2024 | $3.44 | $3.18 (-7.56%) | $3.50 | $3.00 | 7.66 M | $197.81 M |
| 09/12/2024 | $2.94 | $3.44 (17.01%) | $3.69 | $2.87 | 34.28 M | $213.99 M |
| 09/11/2024 | $8.37 | $8.85 (5.73%) | $8.87 | $8.30 | 716,511 | $550.51 M |
| 09/10/2024 | $8.64 | $8.43 (-2.43%) | $8.84 | $8.35 | 514,809 | $524.39 M |
| 09/09/2024 | $8.90 | $8.63 (-3.03%) | $9.30 | $8.50 | 994,417 | $536.83 M |
| 09/06/2024 | $8.68 | $8.54 (-1.61%) | $8.76 | $8.37 | 575,800 | $531.23 M |
| 09/05/2024 | $8.28 | $8.63 (4.23%) | $8.71 | $8.08 | 724,300 | $536.83 M |
| 09/04/2024 | $8.00 | $8.25 (3.13%) | $8.53 | $7.99 | 589,546 | $513.19 M |
| 09/03/2024 | $8.54 | $8.10 (-5.15%) | $8.82 | $7.94 | 765,000 | $503.86 M |
| 08/30/2024 | $8.77 | $8.55 (-2.51%) | $8.96 | $8.35 | 494,748 | $531.85 M |
| 08/29/2024 | $8.92 | $8.74 (-2.02%) | $9.09 | $8.68 | 488,700 | $543.67 M |
| 08/28/2024 | $8.90 | $8.87 (-0.34%) | $9.04 | $8.63 | 512,092 | $551.76 M |
| 08/27/2024 | $9.63 | $8.86 (-8%) | $9.80 | $8.81 | 880,600 | $551.14 M |
| 08/26/2024 | $9.18 | $9.74 (6.1%) | $9.90 | $9.03 | 1.07 M | $605.88 M |
| 08/23/2024 | $8.86 | $9.17 (3.5%) | $9.25 | $8.81 | 1.31 M | $570.42 M |
| 08/22/2024 | $9.56 | $8.79 (-8.05%) | $9.60 | $8.76 | 791,115 | $546.78 M |
| 08/21/2024 | $9.37 | $9.54 (1.81%) | $9.68 | $9.22 | 496,300 | $593.44 M |
| 08/20/2024 | $9.29 | $9.42 (1.4%) | $9.52 | $9.06 | 704,144 | $585.97 M |
| 08/19/2024 | $9.13 | $9.34 (2.3%) | $9.50 | $8.95 | 953,400 | $580.99 M |