-
5 DAY PERFORMANCE
-10.75% -
1 MONTH PERFORMANCE
-58.25% -
3 MONTH PERFORMANCE
-43.42% -
6 MONTH PERFORMANCE
-61.65% -
YEAR-TO-DATE PERFORMANCE
-47.11% -
1 YEAR PERFORMANCE
-19.59%
Fulcrum Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.75 | $3.57 (-4.8%) | $3.83 | $3.57 | 880,051 | $222.69 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 |
| 08/16/2024 | $9.73 | $9.24 (-5.04%) | $9.86 | $9.20 | 770,523 | $574.77 M |
| 08/15/2024 | $9.22 | $9.69 (5.1%) | $10.13 | $9.17 | 1.07 M | $602.77 M |
| 08/14/2024 | $9.26 | $9.02 (-2.59%) | $9.26 | $8.70 | 572,604 | $561.09 M |
| 08/13/2024 | $9.12 | $9.17 (0.55%) | $9.46 | $9.01 | 764,100 | $570.42 M |
| 08/12/2024 | $8.92 | $9.01 (1.01%) | $9.01 | $8.54 | 618,418 | $560.47 M |
| 08/09/2024 | $8.95 | $8.86 (-1.01%) | $9.01 | $8.43 | 580,841 | $551.14 M |
| 08/08/2024 | $8.45 | $8.95 (5.92%) | $8.95 | $8.20 | 596,200 | $556.73 M |
| 08/07/2024 | $8.92 | $8.29 (-7.06%) | $9.24 | $8.19 | 719,356 | $515.68 M |
| 08/06/2024 | $8.61 | $8.87 (3.02%) | $9.01 | $8.30 | 772,600 | $551.76 M |
| 08/05/2024 | $8.80 | $8.46 (-3.86%) | $8.96 | $8.17 | 1.09 M | $526.25 M |
| 08/02/2024 | $8.62 | $9.55 (10.79%) | $9.78 | $8.33 | 2.35 M | $594.06 M |
| 08/01/2024 | $9.42 | $9.01 (-4.35%) | $9.81 | $8.80 | 1.42 M | $560.47 M |
| 07/31/2024 | $8.95 | $9.28 (3.69%) | $9.73 | $8.33 | 1.47 M | $577.26 M |
| 07/30/2024 | $8.52 | $8.41 (-1.29%) | $8.73 | $8.32 | 440,612 | $523.14 M |
| 07/29/2024 | $8.88 | $8.43 (-5.07%) | $8.99 | $8.32 | 284,903 | $524.39 M |
| 07/26/2024 | $8.85 | $8.88 (0.34%) | $9.30 | $8.65 | 413,300 | $550.42 M |
| 07/25/2024 | $8.57 | $8.64 (0.82%) | $8.87 | $8.48 | 376,300 | $535.54 M |
| 07/24/2024 | $8.72 | $8.56 (-1.83%) | $9.05 | $8.46 | 405,978 | $530.58 M |
| 07/23/2024 | $8.57 | $8.84 (3.15%) | $9.14 | $8.57 | 525,011 | $547.94 M |
| 07/22/2024 | $8.13 | $8.60 (5.78%) | $8.61 | $8.08 | 402,001 | $533.06 M |
| 07/19/2024 | $8.24 | $8.00 (-2.91%) | $8.25 | $7.92 | 434,950 | $495.87 M |
| 07/18/2024 | $8.42 | $8.12 (-3.56%) | $8.63 | $7.94 | 647,042 | $503.31 M |
| 07/17/2024 | $8.41 | $8.36 (-0.59%) | $8.96 | $8.28 | 713,664 | $518.19 M |
| 07/16/2024 | $8.57 | $8.66 (1.05%) | $9.44 | $8.57 | 1.35 M | $536.78 M |
| 07/15/2024 | $8.11 | $8.45 (4.19%) | $8.75 | $8.02 | 1.26 M | $523.76 M |
| 07/12/2024 | $7.89 | $8.01 (1.52%) | $8.35 | $7.80 | 888,162 | $496.49 M |
| 07/11/2024 | $7.30 | $7.80 (6.85%) | $8.04 | $7.24 | 1.23 M | $483.48 M |
| 07/10/2024 | $6.58 | $7.09 (7.75%) | $7.15 | $6.53 | 591,959 | $439.47 M |
| 07/09/2024 | $6.02 | $6.53 (8.47%) | $6.55 | $6.02 | 586,285 | $404.76 M |
| 07/08/2024 | $6.30 | $6.05 (-3.97%) | $6.33 | $6.02 | 975,110 | $375.00 M |
| 07/05/2024 | $6.13 | $6.19 (0.98%) | $6.24 | $5.92 | 657,292 | $383.68 M |
| 07/03/2024 | $6.09 | $6.16 (1.15%) | $6.21 | $6.05 | 363,271 | $381.82 M |
| 07/02/2024 | $6.28 | $6.10 (-2.87%) | $6.31 | $6.09 | 542,419 | $378.10 M |
| 07/01/2024 | $6.20 | $6.31 (1.77%) | $6.35 | $5.92 | 1.40 M | $391.12 M |