Fulcrum Therapeutics Inc (FULC) Historical Stock Data
2.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FULC is down -0.84% a day on average. There have been 15 days where Fulcrum Therapeutics Inc closed green and 15 days where FULC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.98 | 2.99 | ↑$0.01 (0.34%) | 2.96 | 3.06 | 782.47K |
| 2024-11-19 | 3.03 | 3.01 | ↓$0.02 (-0.66%) | 2.86 | 3.03 | 725.62K |
| 2024-11-18 | 3.01 | 3.03 | ↑$0.02 (0.66%) | 2.93 | 3.10 | 2.36M |
| 2024-11-15 | 3.30 | 3.01 | ↓$0.30 (-8.94%) | 2.95 | 3.30 | 1.28M |
| 2024-11-14 | 3.57 | 3.32 | ↓$0.25 (-7.00%) | 3.28 | 3.57 | 654.33K |
| 2024-11-13 | 3.94 | 3.56 | ↓$0.38 (-9.64%) | 3.52 | 3.94 | 870.14K |
| 2024-11-12 | 3.72 | 3.64 | ↓$0.08 (-2.15%) | 3.54 | 3.82 | 873.30K |
| 2024-11-11 | 3.52 | 3.64 | ↑$0.12 (3.41%) | 3.52 | 3.72 | 657.36K |
| 2024-11-08 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.38 | 3.53 | 502.22K |
| 2024-11-07 | 3.43 | 3.48 | ↑$0.05 (1.46%) | 3.42 | 3.63 | 1.16M |
| 2024-11-06 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.25 | 3.48 | 1.58M |
| 2024-11-05 | 3.28 | 3.32 | ↑$0.04 (1.22%) | 3.21 | 3.35 | 0.99M |
| 2024-11-04 | 3.20 | 3.26 | ↑$0.06 (1.87%) | 3.13 | 3.38 | 843.62K |
| 2024-11-01 | 3.17 | 3.21 | ↑$0.04 (1.26%) | 3.14 | 3.22 | 420.76K |
| 2024-10-31 | 3.25 | 3.16 | ↓$0.09 (-2.77%) | 3.13 | 3.28 | 433.72K |
| 2024-10-30 | 3.21 | 3.24 | ↑$0.03 (0.93%) | 3.18 | 3.30 | 430.90K |
| 2024-10-29 | 3.24 | 3.24 | ↑$0.00 (0.00%) | 3.20 | 3.31 | 340.49K |
| 2024-10-28 | 3.24 | 3.24 | ↑$0.00 (0.00%) | 3.21 | 3.30 | 696.06K |
| 2024-10-25 | 3.23 | 3.19 | ↓$0.04 (-1.24%) | 3.17 | 3.30 | 509.62K |
| 2024-10-24 | 3.24 | 3.24 | ↑$0.00 (0.00%) | 3.21 | 3.33 | 361.55K |
| 2024-10-23 | 3.40 | 3.25 | ↓$0.15 (-4.41%) | 3.18 | 3.46 | 0.90M |
| 2024-10-22 | 3.49 | 3.39 | ↓$0.10 (-2.87%) | 3.36 | 3.56 | 541.47K |
| 2024-10-21 | 3.52 | 3.51 | ↓$0.01 (-0.28%) | 3.48 | 3.59 | 503.66K |
| 2024-10-18 | 3.54 | 3.51 | ↓$0.03 (-0.85%) | 3.44 | 3.67 | 719.29K |
| 2024-10-17 | 3.60 | 3.55 | ↓$0.05 (-1.39%) | 3.44 | 3.70 | 656.27K |
| 2024-10-16 | 3.69 | 3.62 | ↓$0.07 (-1.90%) | 3.53 | 3.75 | 1.07M |
| 2024-10-15 | 3.58 | 3.66 | ↑$0.08 (2.23%) | 3.49 | 3.71 | 493.73K |
| 2024-10-14 | 3.46 | 3.57 | ↑$0.11 (3.18%) | 3.45 | 3.58 | 424.13K |
| 2024-10-11 | 3.28 | 3.48 | ↑$0.20 (6.10%) | 3.26 | 3.50 | 651.48K |
| 2024-10-10 | 3.39 | 3.27 | ↓$0.12 (-3.54%) | 3.18 | 3.44 | 685.69K |
Create an account or log in to view more rows.
$FULC used to this fuckery!! Not leaving no chance !
$FULC upupup!
$FULC we going up from here
$FULC strong move here
$FULC bull here. But I’m worried for tomorrow
$FULC I need a smoke after this trade
$FULC it's going down??
$FULC time to make a big run Monday morning. Let's get it! ????????????????????????????
$FULC Now I'm worried....
$FULC somebody knows something