Fulcrum Therapeutics Inc (FULC) Historical Stock Data
4.35 ↑0.32 (7.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FULC is up 0.37% a day on average. There have been 16 days where Fulcrum Therapeutics Inc closed green and 14 days where FULC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.99 | 4.35 | ↑$0.36 (9.02%) | 3.96 | 4.39 | 3.28M |
| 2024-12-19 | 4.30 | 4.03 | ↓$0.27 (-6.28%) | 4.00 | 4.34 | 655.58K |
| 2024-12-18 | 4.56 | 4.23 | ↓$0.33 (-7.24%) | 4.16 | 4.64 | 2.77M |
| 2024-12-17 | 4.50 | 4.54 | ↑$0.04 (0.89%) | 4.22 | 4.57 | 1.38M |
| 2024-12-16 | 3.96 | 4.42 | ↑$0.46 (11.62%) | 3.94 | 4.64 | 0.98M |
| 2024-12-13 | 4.02 | 3.96 | ↓$0.06 (-1.49%) | 3.96 | 4.21 | 478.28K |
| 2024-12-12 | 4.25 | 4.03 | ↓$0.22 (-5.18%) | 3.94 | 4.28 | 863K |
| 2024-12-11 | 4.08 | 4.27 | ↑$0.19 (4.66%) | 3.96 | 4.40 | 836.63K |
| 2024-12-10 | 3.98 | 4.05 | ↑$0.07 (1.76%) | 3.80 | 4.21 | 784.72K |
| 2024-12-09 | 3.99 | 4.01 | ↑$0.02 (0.50%) | 3.99 | 4.24 | 1.08M |
| 2024-12-06 | 3.88 | 3.99 | ↑$0.11 (2.84%) | 3.83 | 4.02 | 699.55K |
| 2024-12-05 | 3.49 | 3.83 | ↑$0.34 (9.74%) | 3.48 | 3.91 | 1.22M |
| 2024-12-04 | 3.77 | 3.51 | ↓$0.26 (-6.90%) | 3.50 | 3.90 | 822K |
| 2024-12-03 | 3.85 | 3.77 | ↓$0.08 (-2.08%) | 3.58 | 3.88 | 721.97K |
| 2024-12-02 | 3.82 | 3.88 | ↑$0.06 (1.57%) | 3.78 | 3.98 | 500.72K |
| 2024-11-29 | 3.93 | 3.85 | ↓$0.08 (-2.04%) | 3.81 | 3.99 | 527.11K |
| 2024-11-27 | 3.57 | 3.95 | ↑$0.38 (10.64%) | 3.57 | 4.08 | 1.01M |
| 2024-11-26 | 3.46 | 3.55 | ↑$0.09 (2.60%) | 3.31 | 3.62 | 848.01K |
| 2024-11-25 | 3.33 | 3.44 | ↑$0.11 (3.30%) | 3.24 | 3.56 | 0.96M |
| 2024-11-22 | 2.98 | 3.25 | ↑$0.27 (9.06%) | 2.95 | 3.30 | 812.16K |
| 2024-11-21 | 3.02 | 2.97 | ↓$0.05 (-1.66%) | 2.96 | 3.08 | 460.99K |
| 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 |
Create an account or log in to view more rows.
$FULC I love this stonk!
$FULC all’s I know is buy and hold… no expectations
$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! ????????????????????????????