5 DAY PERFORMANCE
+8.27%
1 MONTH PERFORMANCE
+56.96%
3 MONTH PERFORMANCE
+91.50%
6 MONTH PERFORMANCE
+78.57%
YEAR-TO-DATE PERFORMANCE
+46.28%
1 YEAR PERFORMANCE
-12.42%
Fulcrum Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $7.02 | $6.88 (-1.99%) | $7.08 | $6.67 | 396.10 K | $429.86 M |
| 05/29/2025 | $7.11 | $7.07 (-0.56%) | $7.48 | $6.98 | 752.90 K | $441.73 M |
| 05/28/2025 | $6.28 | $6.90 (9.87%) | $7.00 | $6.23 | 998.09 K | $431.11 M |
| 05/27/2025 | $6.55 | $6.35 (-3.05%) | $6.82 | $6.03 | 492.93 K | $396.74 M |
| 05/23/2025 | $6.82 | $6.44 (-5.57%) | $7.04 | $6.25 | 898.70 K | $402.36 M |
| 05/22/2025 | $6.18 | $6.12 (-0.97%) | $6.27 | $5.90 | 430.10 K | $382.37 M |
| 05/21/2025 | $6.40 | $6.25 (-2.34%) | $6.80 | $6.23 | 325.20 K | $390.49 M |
| 05/20/2025 | $6.92 | $6.51 (-5.92%) | $7.00 | $6.25 | 756.86 K | $406.74 M |
| 05/19/2025 | $6.75 | $6.93 (2.67%) | $7.04 | $6.52 | 740.20 K | $432.98 M |
| 05/16/2025 | $6.69 | $6.88 (2.84%) | $7.06 | $6.31 | 1.04 M | $429.86 M |
| 05/15/2025 | $5.99 | $6.60 (10.18%) | $6.63 | $5.65 | 1.17 M | $412.36 M |
| 05/14/2025 | $5.80 | $5.63 (-2.93%) | $5.86 | $5.51 | 620.15 K | $351.76 M |
| 05/13/2025 | $5.75 | $5.79 (0.7%) | $5.87 | $5.53 | 365.44 K | $361.75 M |
| 05/12/2025 | $5.37 | $5.68 (5.77%) | $5.82 | $5.37 | 544.22 K | $354.88 M |
| 05/09/2025 | $5.42 | $5.37 (-0.92%) | $5.70 | $5.28 | 537.30 K | $335.51 M |
| 05/08/2025 | $5.06 | $5.41 (6.92%) | $5.55 | $4.91 | 440.33 K | $338.01 M |
| 05/07/2025 | $5.40 | $5.07 (-6.11%) | $5.43 | $4.78 | 1.03 M | $316.77 M |
| 05/06/2025 | $5.64 | $5.35 (-5.14%) | $5.75 | $5.14 | 890.94 K | $334.26 M |
| 05/05/2025 | $5.41 | $5.73 (5.91%) | $5.74 | $5.10 | 1.46 M | $358.00 M |
| 05/02/2025 | $4.41 | $5.62 (27.44%) | $6.15 | $4.38 | 4.18 M | $351.13 M |
| 05/01/2025 | $3.84 | $4.38 (14.06%) | $4.69 | $3.73 | 926.65 K | $273.66 M |
| 04/30/2025 | $3.61 | $3.85 (6.65%) | $3.91 | $3.55 | 558.17 K | $240.54 M |
| 04/29/2025 | $3.57 | $3.65 (2.24%) | $3.76 | $3.54 | 298.54 K | $228.05 M |
| 04/28/2025 | $3.53 | $3.57 (1.13%) | $3.63 | $3.45 | 153.20 K | $223.05 M |
| 04/25/2025 | $3.50 | $3.53 (0.86%) | $3.53 | $3.39 | 231.93 K | $190.46 M |
| 04/24/2025 | $3.61 | $3.51 (-2.77%) | $3.62 | $3.44 | 215.40 K | $189.38 M |
| 04/23/2025 | $3.84 | $3.59 (-6.51%) | $3.87 | $3.50 | 712.80 K | $208.87 M |
| 04/22/2025 | $3.47 | $3.65 (5.19%) | $3.87 | $3.47 | 583.71 K | $196.93 M |
| 04/21/2025 | $3.25 | $3.46 (6.46%) | $3.57 | $3.17 | 369.60 K | $186.68 M |
| 04/17/2025 | $3.05 | $3.29 (7.87%) | $3.32 | $3.05 | 350.55 K | $191.42 M |
| 04/16/2025 | $3.02 | $3.06 (1.32%) | $3.09 | $2.92 | 202.91 K | $178.04 M |
| 04/15/2025 | $2.90 | $3.04 (4.83%) | $3.05 | $2.89 | 225.20 K | $176.87 M |
| 04/14/2025 | $2.78 | $2.92 (5.04%) | $2.99 | $2.71 | 278.23 K | $157.55 M |
| 04/11/2025 | $2.69 | $2.69 (0%) | $2.71 | $2.54 | 162.20 K | $145.14 M |
| 04/10/2025 | $2.77 | $2.63 (-5.05%) | $2.81 | $2.49 | 239.23 K | $141.90 M |
| 04/09/2025 | $2.60 | $2.88 (10.77%) | $3.00 | $2.57 | 358.47 K | $167.56 M |
| 04/08/2025 | $2.83 | $2.64 (-6.71%) | $2.88 | $2.58 | 399.75 K | $153.60 M |
| 04/07/2025 | $2.46 | $2.72 (10.57%) | $2.74 | $2.32 | 758.03 K | $158.25 M |
| 04/04/2025 | $2.49 | $2.51 (0.8%) | $2.57 | $2.40 | 346.35 K | $146.04 M |
| 04/03/2025 | $2.73 | $2.55 (-6.59%) | $2.81 | $2.54 | 358.90 K | $148.36 M |
| 04/02/2025 | $2.71 | $2.83 (4.43%) | $2.90 | $2.71 | 246.40 K | $152.69 M |
| 04/01/2025 | $2.88 | $2.76 (-4.17%) | $2.91 | $2.67 | 335.60 K | $148.91 M |
| 03/31/2025 | $2.91 | $2.88 (-1.03%) | $3.01 | $2.88 | 260.83 K | $167.56 M |
| 03/28/2025 | $3.08 | $3.01 (-2.27%) | $3.13 | $2.99 | 143.46 K | $162.40 M |
| 03/27/2025 | $3.03 | $3.09 (1.98%) | $3.15 | $3.02 | 139.02 K | $192.84 M |
| 03/26/2025 | $3.17 | $3.02 (-4.73%) | $3.17 | $3.00 | 143.90 K | $162.94 M |
| 03/25/2025 | $3.28 | $3.11 (-5.18%) | $3.34 | $3.07 | 165.60 K | $167.80 M |
| 03/24/2025 | $3.21 | $3.21 (0%) | $3.26 | $3.18 | 192.30 K | $173.19 M |
| 03/21/2025 | $3.06 | $3.15 (2.94%) | $3.17 | $2.97 | 1.23 M | $169.96 M |
| 03/20/2025 | $2.95 | $3.02 (2.37%) | $3.10 | $2.95 | 295.80 K | $162.94 M |
| 03/19/2025 | $3.01 | $2.97 (-1.33%) | $3.08 | $2.94 | 1.04 M | $160.24 M |
| 03/18/2025 | $3.09 | $3.02 (-2.27%) | $3.12 | $2.99 | 369.10 K | $162.94 M |
| 03/17/2025 | $3.12 | $3.12 (0%) | $3.21 | $2.98 | 527.40 K | $168.34 M |
| 03/14/2025 | $2.95 | $3.12 (5.76%) | $3.21 | $2.87 | 734.00 K | $168.34 M |
| 03/13/2025 | $3.00 | $2.90 (-3.33%) | $3.07 | $2.78 | 553.20 K | $156.47 M |
| 03/12/2025 | $3.02 | $3.03 (0.33%) | $3.09 | $2.93 | 380.83 K | $163.48 M |
| 03/11/2025 | $3.00 | $2.96 (-1.33%) | $3.02 | $2.82 | 799.40 K | $159.70 M |
| 03/10/2025 | $3.11 | $2.97 (-4.5%) | $3.13 | $2.90 | 350.62 K | $160.24 M |
| 03/07/2025 | $3.22 | $3.14 (-2.48%) | $3.29 | $3.10 | 205.60 K | $169.42 M |
| 03/06/2025 | $3.18 | $3.22 (1.26%) | $3.34 | $3.06 | 301.30 K | $173.73 M |
| 03/05/2025 | $3.29 | $3.25 (-1.22%) | $3.41 | $3.23 | 405.80 K | $175.35 M |
| 03/04/2025 | $3.12 | $3.27 (4.81%) | $3.33 | $3.01 | 402.10 K | $176.43 M |
| 03/03/2025 | $3.57 | $3.24 (-9.24%) | $3.62 | $3.10 | 704.32 K | $174.81 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.
