Free Trial

Fulcrum Therapeutics (FULC) Stock Chart & Stock Price History

Fulcrum Therapeutics logo
$3.26
+0.05 (+1.56%)
(As of 11/4/2024 ET)

Fulcrum Therapeutics Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
-14.66%
3 Month
Performance
-65.86%
6 Month
Performance
-57.94%
Year-To-Date
Performance
-51.70%
1 Year
Performance
-16.20%
Receive FULC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fulcrum Therapeutics and its competitors with MarketBeat's FREE daily newsletter

FULC Stock Chart for Tuesday, November, 5, 2024

Fulcrum Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$3.21$3.26
+1.56%
$3.38$3.13843,613 shs$203.42 million
11/01/2024$3.16$3.21
+1.58%
$3.22$3.14420,704 shs$200.30 million
10/31/2024$3.24$3.16
-2.47%
$3.28$3.13433,545 shs$197.19 million
10/30/2024$3.24$3.24$3.30$3.19428,895 shs$202.18 million
10/29/2024$3.24$3.24$3.31$3.20340,482 shs$202.18 million
10/28/2024$3.19$3.24
+1.57%
$3.30$3.21696,064 shs$202.18 million
10/25/2024$3.24$3.19
-1.54%
$3.30$3.17509,622 shs$198.27 million
10/24/2024$3.25$3.24
-0.31%
$3.33$3.22361,149 shs$201.38 million
10/23/2024$3.39$3.25
-4.13%
$3.46$3.18899,614 shs$202 million
10/22/2024$3.51$3.39
-3.42%
$3.56$3.36541,078 shs$210.70 million
10/21/2024$3.51$3.51$3.59$3.49503,663 shs$218.16 million
10/18/2024$3.55$3.51
-1.13%
$3.67$3.44716,433 shs$218.16 million
10/17/2024$3.62$3.55
-1.93%
$3.70$3.44655,888 shs$220.65 million
10/16/2024$3.66$3.62
-1.09%
$3.75$3.531.07 million shs$225.00 million
10/15/2024$3.57$3.66
+2.52%
$3.71$3.49493,406 shs$227.48 million
10/14/2024$3.48$3.57
+2.59%
$3.58$3.45424,112 shs$221.89 million
10/11/2024$3.27$3.48
+6.42%
$3.50$3.26651,473 shs$217.15 million
10/10/2024$3.41$3.27
-4.11%
$3.44$3.18685,426 shs$203.24 million
10/09/2024$3.54$3.41
-3.67%
$3.54$3.36542,608 shs$211.95 million
10/08/2024$3.57$3.54
-0.84%
$3.63$3.51640,740 shs$220.03 million
10/07/2024$3.82$3.57
-6.54%
$3.78$3.55698,982 shs$221.89 million
10/04/2024$3.67$3.82
+4.23%
$3.84$3.69704,003 shs$237.43 million
10/03/2024$3.87$3.67
-5.30%
$3.88$3.64732,128 shs$227.79 million
10/02/2024$3.60$3.87
+7.50%
$3.92$3.551.07 million shs$240.54 million
10/01/2024$3.57$3.60
+0.84%
$3.72$3.53854,330 shs$223.75 million
09/30/2024$3.77$3.57
-5.31%
$3.83$3.57879,255 shs$221.89 million
09/27/2024$4.00$3.77
-5.75%
$4.23$3.771.89 million shs$234.32 million
09/26/2024$3.47$4.00
+15.27%
$4.75$3.527.64 million shs$249.60 million
09/25/2024$3.21$3.47
+8.10%
$3.50$3.101.84 million shs$216.53 million
09/24/2024$3.20$3.21
+0.31%
$3.25$3.10993,356 shs$199.51 million
09/23/2024$3.36$3.20
-4.76%
$3.42$3.171.09 million shs$198.89 million
09/20/2024$3.45$3.36
-2.61%
$3.44$3.311.95 million shs$208.84 million
09/19/2024$3.44$3.45
+0.29%
$3.61$3.431.10 million shs$214.43 million
09/18/2024$3.49$3.44
-1.43%
$3.55$3.341.47 million shs$213.81 million
09/17/2024$3.18$3.49
+9.75%
$3.81$3.184.44 million shs$216.92 million
09/16/2024$3.18$3.18$3.40$3.122.92 million shs$197.65 million
09/13/2024$3.44$3.18
-7.56%
$3.50$3.007.55 million shs$197.65 million
09/12/2024$8.85$3.44
-61.13%
$3.69$2.8734.26 million shs$213.81 million
09/11/2024$8.43$8.85
+4.98%
$8.87$8.30459,276 shs$550.06 million
09/10/2024$8.63$8.43
-2.32%
$8.84$8.36514,809 shs$523.96 million
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

09/09/2024$8.54$8.63
+1.05%
$9.30$8.50994,217 shs$536.39 million
09/06/2024$8.63$8.54
-1.04%
$8.76$8.37575,773 shs$530.80 million
09/05/2024$8.25$8.63
+4.61%
$8.70$8.08723,968 shs$536.39 million
09/04/2024$8.10$8.25
+1.85%
$8.53$8.00589,533 shs$514.80 million
09/03/2024$8.55$8.10
-5.26%
$8.82$7.94764,958 shs$505.44 million
09/02/2024$8.55$8.55$8.96$8.35494,700 shs$533.52 million
08/30/2024$8.74$8.55
-2.17%
$8.96$8.35493,653 shs$531.42 million
08/29/2024$8.87$8.74
-1.47%
$9.09$8.68488,695 shs$543.23 million
08/28/2024$8.85$8.87
+0.23%
$9.04$8.63511,340 shs$551.31 million
08/27/2024$9.74$8.85
-9.14%
$9.80$8.81879,852 shs$550.06 million
08/26/2024$9.17$9.74
+6.22%
$9.90$9.031.07 million shs$605.38 million
08/23/2024$8.79$9.17
+4.32%
$9.24$8.811.31 million shs$569.95 million
08/22/2024$9.54$8.79
-7.86%
$9.60$8.77791,005 shs$546.33 million
08/21/2024$9.42$9.54
+1.27%
$9.68$9.22496,178 shs$592.95 million
08/20/2024$9.34$9.42
+0.86%
$9.51$9.06704,144 shs$585.49 million
08/19/2024$9.24$9.34
+1.08%
$9.50$8.95951,380 shs$580.52 million
08/16/2024$9.69$9.24
-4.64%
$9.86$9.20770,518 shs$574.30 million
08/15/2024$9.02$9.69
+7.43%
$10.13$9.171.07 million shs$602.27 million
08/14/2024$9.17$9.02
-1.64%
$9.26$8.70572,604 shs$560.63 million
08/13/2024$9.01$9.17
+1.78%
$9.46$9.01764,066 shs$569.95 million
08/12/2024$8.86$9.01
+1.69%
$9.01$8.54618,368 shs$560.01 million
08/09/2024$8.95$8.86
-1.01%
$9.01$8.43580,841 shs$550.68 million
08/08/2024$8.29$8.95
+7.96%
$8.95$8.20596,079 shs$556.28 million
08/07/2024$8.87$8.29
-6.54%
$9.24$8.20719,305 shs$517.30 million
08/06/2024$8.46$8.87
+4.85%
$9.01$8.32772,092 shs$553.49 million
08/05/2024$9.55$8.46
-11.41%
$8.96$8.171.09 million shs$527.90 million


This page (NASDAQ:FULC) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners