Fulcrum Therapeutics, Inc.
- High
- 8.08
- on 04/23/26
- Low
- 3.14
- on 06/02/26
- Average
- 4.6826
- 2.14mm
- Net Chg
- -3.71
- -49.27%
97 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 3.82 | 1,109,600 |
| Fr 09/04/26 | 3.85 | 1,004,700 |
| Th 09/03/26 | 3.84 | 1,435,500 |
| We 09/02/26 | 3.85 | 1,633,500 |
| Tu 09/01/26 | 3.87 | 1,681,900 |
| Mo 08/31/26 | 3.89 | 1,798,200 |
| Fr 08/28/26 | 3.85 | 1,890,600 |
| Th 08/27/26 | 3.85 | 785,000 |
| We 08/26/26 | 3.86 | 854,900 |
| Tu 08/25/26 | 3.86 | 1,320,100 |
| Mo 08/24/26 | 3.84 | 856,200 |
| Fr 08/21/26 | 3.83 | 1,512,600 |
| Th 08/20/26 | 3.85 | 1,197,600 |
| We 08/19/26 | 3.91 | 2,179,200 |
| Tu 08/18/26 | 3.87 | 2,751,100 |
| Mo 08/17/26 | 3.84 | 8,440,000 |
| Fr 08/14/26 | 3.74 | 980,400 |
| Th 08/13/26 | 3.71 | 1,357,500 |
| We 08/12/26 | 3.72 | 901,400 |
| Tu 08/11/26 | 3.69 | 803,700 |
| Mo 08/10/26 | 3.75 | 1,122,400 |
| Fr 08/07/26 | 3.89 | 1,460,100 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 3.77 | 1,041,500 |
| We 08/05/26 | 3.77 | 1,254,200 |
| Tu 08/04/26 | 3.80 | 2,349,300 |
| Mo 08/03/26 | 3.71 | 2,262,400 |
| Fr 07/31/26 | 3.58 | 3,525,000 |
| Th 07/30/26 | 3.72 | 1,146,900 |
| We 07/29/26 | 3.62 | 1,112,800 |
| Tu 07/28/26 | 3.72 | 1,204,600 |
| Mo 07/27/26 | 3.73 | 589,800 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 3.77 | 2,751,800 |
| Mo 07/06/26 | 3.72 | 1,490,200 |
| Th 07/02/26 | 3.84 | 1,709,800 |
| We 07/01/26 | 3.64 | 1,638,300 |
| Tu 06/30/26 | 3.66 | 2,423,300 |
| Mo 06/29/26 | 3.73 | 1,516,800 |
| Fr 06/26/26 | 3.80 | 4,934,300 |
| Th 06/25/26 | 3.61 | 3,101,700 |
| We 06/24/26 | 3.76 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 3.22 | 5,598,700 |
| Tu 06/02/26 | 3.14 | 32,803,600 |
| Mo 06/01/26 | 6.42 | 3,121,500 |
| Fr 05/29/26 | 6.92 | 391,000 |
| Th 05/28/26 | 6.82 | 313,600 |
| We 05/27/26 | 6.78 | 326,000 |
| Tu 05/26/26 | 6.76 | 369,200 |
| Fr 05/22/26 | 6.57 | 306,100 |
| Th 05/21/26 | 6.59 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 7.36 | 767,200 |
| Th 04/30/26 | 7.13 | 744,000 |
| We 04/29/26 | 7.15 | 1,027,700 |
| Tu 04/28/26 | 7.44 | 683,100 |
| Mo 04/27/26 | 7.72 | 1,145,300 |
| Fr 04/24/26 | 7.84 | 838,900 |
| Th 04/23/26 | 8.08 | 718,500 |
| We 04/22/26 | 7.75 | 816,800 |
| Tu 04/21/26 | 7.53 | 839,000 |