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

Fulcrum Therapeutics, Inc. - Common Stock (NQ: FULC )

4.350 +0.320 (+7.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.990 4.390 3.955 4.350 3,277,668 +0.30(+7.54%)
Dec 19, 2024 4.300 4.340 4.000 4.045 535,318 -0.19(-4.37%)
Dec 18, 2024 4.560 4.640 4.155 4.230 2,770,764 -0.31(-6.83%)
Dec 17, 2024 4.500 4.570 4.220 4.540 1,374,335 +0.12(+2.71%)
Dec 16, 2024 3.960 4.640 3.940 4.420 975,280 +0.46(+11.62%)
Dec 13, 2024 4.020 4.210 3.960 3.960 478,275 -0.07(-1.74%)
Dec 12, 2024 4.250 4.280 3.940 4.030 862,999 -0.24(-5.62%)
Dec 11, 2024 4.080 4.395 3.955 4.270 836,623 +0.22(+5.43%)
Dec 10, 2024 3.980 4.210 3.804 4.050 784,723 +0.04(+1.00%)
Dec 09, 2024 3.990 4.240 3.990 4.010 1,083,991 +0.02(+0.50%)
Dec 06, 2024 3.880 4.020 3.830 3.990 699,552 +0.16(+4.18%)
Dec 05, 2024 3.490 3.910 3.480 3.830 1,221,907 +0.32(+9.12%)
Dec 04, 2024 3.770 3.895 3.495 3.510 821,299 -0.26(-6.90%)
Dec 03, 2024 3.850 3.880 3.580 3.770 721,973 -0.11(-2.84%)
Dec 02, 2024 3.820 3.980 3.780 3.880 500,716 +0.03(+0.78%)
Nov 29, 2024 3.930 3.990 3.810 3.850 527,111 -0.10(-2.53%)
Nov 27, 2024 3.570 4.080 3.570 3.950 1,009,352 +0.40(+11.27%)
Nov 26, 2024 3.460 3.620 3.305 3.550 847,506 +0.11(+3.20%)
Nov 25, 2024 3.330 3.555 3.240 3.440 957,857 +0.19(+5.85%)
Nov 22, 2024 2.980 3.300 2.950 3.250 812,181 +0.28(+9.43%)
Nov 21, 2024 3.020 3.080 2.955 2.970 460,986 -0.02(-0.67%)
Nov 20, 2024 2.980 3.060 2.955 2.990 782,464 -0.02(-0.66%)
Nov 19, 2024 3.030 3.030 2.860 3.010 725,505 -0.02(-0.66%)
Nov 18, 2024 3.010 3.100 2.930 3.030 2,355,184 +0.02(+0.83%)
Nov 15, 2024 3.300 3.300 2.950 3.005 1,275,700 -0.31(-9.49%)
Nov 14, 2024 3.570 3.570 3.275 3.320 653,750 -0.24(-6.74%)
Nov 13, 2024 3.940 3.940 3.520 3.560 870,143 -0.08(-2.20%)
Nov 12, 2024 3.720 3.815 3.540 3.640 873,259 +0.00(+0.00%)
Nov 11, 2024 3.520 3.715 3.520 3.640 657,349 +0.15(+4.30%)
Nov 08, 2024 3.500 3.530 3.380 3.490 502,218 +0.01(+0.29%)
Nov 07, 2024 3.430 3.626 3.415 3.480 1,159,167 +0.05(+1.46%)
Nov 06, 2024 3.430 3.475 3.245 3.430 1,580,233 +0.11(+3.31%)
Nov 05, 2024 3.280 3.345 3.210 3.320 989,213 +0.06(+1.84%)
Nov 04, 2024 3.200 3.380 3.130 3.260 843,623 +0.05(+1.56%)
Nov 01, 2024 3.170 3.220 3.140 3.210 420,759 +0.05(+1.58%)
Oct 31, 2024 3.250 3.280 3.130 3.160 433,723 -0.08(-2.47%)
Oct 30, 2024 3.210 3.295 3.180 3.240 430,895 +0.00(+0.00%)
Oct 29, 2024 3.240 3.310 3.200 3.240 340,487 +0.00(+0.00%)
Oct 28, 2024 3.240 3.300 3.210 3.240 696,064 +0.05(+1.57%)
Oct 25, 2024 3.230 3.295 3.165 3.190 510,622 -0.05(-1.54%)
Oct 24, 2024 3.240 3.330 3.210 3.240 361,549 -0.01(-0.31%)
Oct 23, 2024 3.400 3.460 3.180 3.250 902,162 -0.14(-4.13%)
Oct 22, 2024 3.490 3.560 3.360 3.390 541,473 -0.12(-3.42%)
Oct 21, 2024 3.520 3.590 3.480 3.510 503,663 +0.00(+0.00%)
Oct 18, 2024 3.540 3.670 3.440 3.510 719,290 -0.04(-1.13%)
Oct 17, 2024 3.600 3.700 3.440 3.550 656,267 -0.07(-1.93%)
Oct 16, 2024 3.690 3.750 3.530 3.620 1,066,446 -0.04(-1.09%)
Oct 15, 2024 3.580 3.705 3.490 3.660 493,554 +0.09(+2.52%)
Oct 14, 2024 3.460 3.580 3.450 3.570 424,128 +0.09(+2.59%)
Oct 11, 2024 3.280 3.500 3.260 3.480 651,483 +0.21(+6.42%)
Oct 10, 2024 3.390 3.440 3.180 3.270 685,689 -0.14(-4.11%)
Oct 09, 2024 3.530 3.540 3.360 3.410 542,608 -0.13(-3.67%)
Oct 08, 2024 3.600 3.630 3.510 3.540 640,740 -0.03(-0.84%)
Oct 07, 2024 3.780 3.780 3.550 3.570 698,983 -0.25(-6.54%)
Oct 04, 2024 3.720 3.840 3.685 3.820 704,559 +0.15(+4.23%)
Oct 03, 2024 3.820 3.885 3.630 3.665 732,128 -0.21(-5.30%)
Oct 02, 2024 3.600 3.920 3.550 3.870 1,076,559 +0.27(+7.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.