Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fulcrum Therapeutics Inc (NQ: FULC )

7.500 -0.090 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 7.410 7.725 7.410 7.590 227,115 +0.05(+0.66%)
May 07, 2024 7.760 7.760 7.540 7.540 313,442 -0.21(-2.71%)
May 06, 2024 7.800 7.920 7.550 7.750 253,307 +0.00(+0.00%)
May 03, 2024 7.900 8.050 7.700 7.750 207,665 +0.10(+1.31%)
May 02, 2024 7.460 7.660 7.230 7.650 302,634 +0.32(+4.37%)
May 01, 2024 7.160 7.510 7.140 7.330 359,311 +0.20(+2.81%)
Apr 30, 2024 6.990 7.250 6.990 7.130 365,129 +0.05(+0.71%)
Apr 29, 2024 7.180 7.290 6.970 7.080 292,459 -0.06(-0.84%)
Apr 26, 2024 7.140 7.220 7.050 7.140 261,291 +0.01(+0.14%)
Apr 25, 2024 7.070 7.180 6.850 7.130 536,492 -0.15(-2.06%)
Apr 24, 2024 7.420 7.442 7.180 7.280 348,054 -0.16(-2.15%)
Apr 23, 2024 7.260 7.530 7.260 7.440 510,498 +0.19(+2.62%)
Apr 22, 2024 6.950 7.260 6.850 7.250 597,170 +0.41(+5.99%)
Apr 19, 2024 7.000 7.280 6.670 6.840 555,199 -0.22(-3.12%)
Apr 18, 2024 7.150 7.210 6.900 7.060 526,290 -0.09(-1.26%)
Apr 17, 2024 7.430 7.510 7.130 7.150 397,383 -0.26(-3.51%)
Apr 16, 2024 7.250 7.520 7.215 7.410 461,294 +0.05(+0.68%)
Apr 15, 2024 7.690 7.690 7.250 7.360 438,022 -0.14(-1.87%)
Apr 12, 2024 7.810 7.810 7.490 7.500 410,383 -0.31(-3.97%)
Apr 11, 2024 8.090 8.150 7.700 7.810 551,133 -0.10(-1.26%)
Apr 10, 2024 8.310 8.320 7.760 7.910 510,532 -0.54(-6.39%)
Apr 09, 2024 8.530 8.730 8.300 8.450 635,214 +0.00(+0.00%)
Apr 08, 2024 8.720 8.760 8.370 8.450 646,774 -0.07(-0.82%)
Apr 05, 2024 8.920 9.165 8.510 8.520 374,620 -0.49(-5.44%)
Apr 04, 2024 9.150 9.600 8.780 9.010 574,164 -0.12(-1.31%)
Apr 03, 2024 9.040 9.240 8.620 9.130 362,604 +0.06(+0.66%)
Apr 02, 2024 9.130 9.140 8.790 9.070 326,559 -0.24(-2.58%)
Apr 01, 2024 9.460 9.460 8.930 9.310 587,957 -0.13(-1.38%)
Mar 28, 2024 9.480 9.620 9.240 9.440 554,392 -0.02(-0.21%)
Mar 27, 2024 9.210 9.715 9.170 9.460 464,287 +0.33(+3.61%)
Mar 26, 2024 9.460 9.810 9.130 9.130 742,178 -0.30(-3.18%)
Mar 25, 2024 9.670 9.730 8.850 9.430 846,867 -0.24(-2.48%)
Mar 22, 2024 9.760 10.09 9.272 9.670 1,215,641 -0.12(-1.23%)
Mar 21, 2024 9.860 10.06 9.700 9.790 473,454 +0.05(+0.51%)
Mar 20, 2024 9.870 10.11 9.665 9.740 654,328 -0.36(-3.56%)
Mar 19, 2024 10.04 10.34 9.980 10.10 501,182 -0.02(-0.20%)
Mar 18, 2024 11.48 11.48 9.990 10.12 924,770 -1.24(-10.92%)
Mar 15, 2024 11.24 11.46 11.13 11.36 437,410 +0.18(+1.61%)
Mar 14, 2024 11.34 11.85 11.10 11.18 461,605 -0.18(-1.58%)
Mar 13, 2024 11.37 12.40 11.20 11.36 1,183,632 +0.45(+4.12%)
Mar 12, 2024 11.31 11.38 10.56 10.91 483,660 -0.37(-3.28%)
Mar 11, 2024 10.97 11.68 10.80 11.28 422,354 +0.20(+1.81%)
Mar 08, 2024 11.48 11.90 10.95 11.08 604,587 -0.23(-2.03%)
Mar 07, 2024 12.00 12.34 10.79 11.31 1,442,663 -0.69(-5.75%)
Mar 06, 2024 12.48 13.70 11.96 12.00 1,632,786 +1.04(+9.49%)
Mar 05, 2024 10.99 11.40 10.86 10.96 554,566 -0.37(-3.27%)
Mar 04, 2024 11.23 11.51 10.96 11.33 1,142,793 +0.34(+3.09%)
Mar 01, 2024 10.28 11.22 10.28 10.99 1,253,492 +0.78(+7.64%)
Feb 29, 2024 10.27 10.65 10.19 10.21 1,058,953 -0.11(-1.07%)
Feb 28, 2024 10.27 11.06 9.980 10.32 1,163,419 +0.14(+1.38%)
Feb 27, 2024 10.00 10.50 9.400 10.18 1,506,690 +0.45(+4.62%)
Feb 26, 2024 9.600 9.970 9.555 9.730 496,201 +0.13(+1.35%)
Feb 23, 2024 9.590 9.760 9.430 9.600 341,215 +0.05(+0.52%)
Feb 22, 2024 9.610 9.860 9.510 9.550 249,324 +0.00(+0.00%)
Feb 21, 2024 9.380 9.640 9.200 9.550 579,056 +0.06(+0.63%)
Feb 20, 2024 9.500 9.895 9.360 9.490 327,804 -0.15(-1.56%)
Feb 16, 2024 9.360 9.890 9.175 9.640 509,313 +0.24(+2.55%)
Feb 15, 2024 9.220 9.520 9.080 9.400 512,483 +0.31(+3.41%)
Feb 14, 2024 9.170 9.180 8.695 9.090 686,275 +0.14(+1.56%)
Feb 13, 2024 8.730 9.265 8.560 8.950 1,011,735 -0.30(-3.24%)
Feb 12, 2024 8.910 9.390 8.620 9.250 1,069,810 +0.40(+4.52%)
Feb 09, 2024 8.290 8.960 8.290 8.850 481,322 +0.70(+8.59%)
Feb 08, 2024 7.990 8.450 7.940 8.150 410,310 +0.16(+2.00%)
Feb 07, 2024 8.290 8.300 7.930 7.990 346,095 -0.31(-3.73%)
Feb 06, 2024 7.970 8.320 7.880 8.300 684,922 +0.35(+4.40%)
Feb 05, 2024 7.690 7.975 7.440 7.950 434,839 +0.20(+2.58%)
Feb 02, 2024 7.890 8.110 7.620 7.750 803,182 -0.27(-3.37%)
Feb 01, 2024 7.280 8.070 7.150 8.020 611,076 +0.80(+11.08%)
Jan 31, 2024 7.100 7.525 7.037 7.220 326,776 -0.02(-0.28%)
Jan 30, 2024 7.450 7.450 7.010 7.240 352,643 -0.25(-3.34%)
Jan 29, 2024 6.960 7.610 6.850 7.490 349,372 +0.54(+7.77%)
Jan 26, 2024 7.040 7.280 6.775 6.950 323,342 -0.05(-0.71%)
Jan 25, 2024 6.800 7.045 6.700 7.000 537,500 +0.30(+4.48%)
Jan 24, 2024 6.790 6.945 6.660 6.700 262,578 -0.02(-0.30%)
Jan 23, 2024 7.030 7.030 6.640 6.720 875,083 -0.23(-3.31%)
Jan 22, 2024 6.920 7.270 6.790 6.950 330,750 +0.03(+0.43%)
Jan 19, 2024 6.980 7.180 6.785 6.920 713,760 -0.15(-2.12%)
Jan 18, 2024 7.340 7.340 6.819 7.070 657,348 -0.21(-2.88%)
Jan 17, 2024 7.370 7.450 7.030 7.280 882,476 -0.21(-2.80%)
Jan 16, 2024 6.970 7.545 7.030 7.490 447,002 +0.39(+5.49%)
Jan 12, 2024 7.190 7.710 7.000 7.100 913,422 -0.15(-2.07%)
Jan 11, 2024 7.410 7.493 7.080 7.250 1,126,747 -0.25(-3.33%)
Jan 10, 2024 7.800 7.840 7.280 7.500 791,582 -0.28(-3.60%)
Jan 09, 2024 7.720 7.900 7.595 7.780 732,762 -0.07(-0.89%)
Jan 08, 2024 7.470 7.950 7.390 7.850 454,096 +0.32(+4.25%)
Jan 05, 2024 7.380 7.625 7.015 7.530 602,659 +0.12(+1.62%)
Jan 04, 2024 7.290 7.870 7.220 7.410 880,259 +0.15(+2.07%)
Jan 03, 2024 7.090 7.390 7.010 7.260 521,888 +0.05(+0.69%)
Jan 02, 2024 6.590 7.280 6.570 7.210 897,653 +0.46(+6.81%)
Dec 29, 2023 6.880 6.970 6.580 6.750 1,315,980 -0.11(-1.60%)
Dec 28, 2023 6.710 6.980 6.690 6.860 536,172 +0.11(+1.63%)
Dec 27, 2023 6.640 6.800 6.610 6.750 551,400 +0.14(+2.12%)
Dec 26, 2023 6.400 6.680 6.320 6.610 446,654 +0.33(+5.25%)
Dec 22, 2023 5.960 6.490 5.960 6.280 849,332 +0.51(+8.84%)
Dec 21, 2023 5.790 5.830 5.655 5.770 518,984 +0.15(+2.67%)
Dec 20, 2023 5.910 6.100 5.560 5.620 578,073 -0.30(-5.07%)
Dec 19, 2023 5.650 6.020 5.595 5.920 798,910 +0.42(+7.64%)
Dec 18, 2023 5.490 5.610 5.260 5.500 1,031,666 +0.11(+2.04%)
Dec 15, 2023 4.960 5.515 4.860 5.390 2,634,410 +0.52(+10.68%)
Dec 14, 2023 5.060 5.230 4.820 4.870 640,158 -0.07(-1.42%)
Dec 13, 2023 4.450 4.980 4.405 4.940 440,632 +0.49(+11.01%)
Dec 12, 2023 4.440 4.608 4.390 4.450 327,744 +0.01(+0.23%)
Dec 11, 2023 4.980 4.980 4.430 4.440 454,382 -0.51(-10.30%)
Dec 08, 2023 4.970 5.030 4.870 4.950 332,058 -0.01(-0.20%)
Dec 07, 2023 4.660 5.010 4.605 4.960 284,459 +0.33(+7.13%)
Dec 06, 2023 5.040 5.120 4.450 4.630 825,377 -0.32(-6.46%)
Dec 05, 2023 5.130 5.251 4.910 4.950 266,227 -0.25(-4.81%)
Dec 04, 2023 4.940 5.225 4.778 5.200 378,336 +0.21(+4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.