MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FULC — Fulcrum Therapeutics, Inc. Common Stock
NasdaqFulcrum Therapeutics, Inc. Common Stock
$3.69
+0.01(+0.27%)
- O
- 3.72
- H
- 3.76
- L
- 3.65
- V
- 1.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.69
Period Return+1.1%
Period High$15.74
Period Low$2.83
Avg Daily Volume1.27M
Total Trading Days365
FULC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.72 | $3.76 | $3.65 | $3.69 | +$0.01 | +0.27% | 1,539,908 | $3.68 | $3.65 $3.76 |
| Oct 1, 2026 | $3.70 | $3.72 | $3.67 | $3.68 | $-0.02 | -0.54% | 1,227,541 | $3.69 | $3.67 $3.72 |
| Sep 30, 2026 | $3.73 | $3.73 | $3.67 | $3.70 | +$0.00 | +0.00% | 1,918,415 | $3.70 | $3.67 $3.73 |
| Sep 29, 2026 | $3.73 | $3.79 | $3.69 | $3.70 | $-0.02 | -0.54% | 1,842,659 | $3.72 | $3.69 $3.79 |
| Sep 28, 2026 | $3.75 | $3.76 | $3.71 | $3.72 | $-0.02 | -0.53% | 901,248 | $3.73 | $3.71 $3.76 |
| Sep 25, 2026 | $3.80 | $3.81 | $3.71 | $3.74 | $-0.05 | -1.19% | 2,493,205 | $3.74 | $3.71 $3.81 |
| Sep 24, 2026 | $3.82 | $3.82 | $3.75 | $3.79 | $-0.03 | -0.66% | 1,948,350 | $3.78 | $3.75 $3.82 |
| Sep 23, 2026 | $3.86 | $3.86 | $3.80 | $3.81 | $-0.03 | -0.78% | 1,194,426 | $3.82 | $3.80 $3.86 |
| Sep 22, 2026 | $3.80 | $3.85 | $3.79 | $3.84 | +$0.04 | +1.05% | 978,964 | $3.83 | $3.79 $3.85 |
| Sep 21, 2026 | $3.80 | $3.80 | $3.75 | $3.80 | +$0.04 | +1.06% | 731,535 | $3.78 | $3.75 $3.80 |
| Sep 18, 2026 | $3.77 | $3.81 | $3.76 | $3.76 | $-0.01 | -0.27% | 3,656,214 | $3.76 | $3.76 $3.81 |
| Sep 17, 2026 | $3.81 | $3.82 | $3.76 | $3.77 | $-0.02 | -0.53% | 888,103 | $3.78 | $3.76 $3.82 |
| Sep 16, 2026 | $3.80 | $3.82 | $3.77 | $3.79 | +$0.01 | +0.26% | 1,125,214 | $3.79 | $3.77 $3.82 |
| Sep 15, 2026 | $3.80 | $3.80 | $3.75 | $3.78 | $-0.01 | -0.26% | 1,326,976 | $3.77 | $3.75 $3.80 |
| Sep 14, 2026 | $3.82 | $3.82 | $3.78 | $3.79 | $-0.01 | -0.26% | 706,434 | $3.79 | $3.78 $3.82 |
| Sep 11, 2026 | $3.85 | $3.85 | $3.78 | $3.80 | +$0.00 | +0.00% | 814,753 | $3.80 | $3.78 $3.85 |
| Sep 10, 2026 | $3.82 | $3.84 | $3.79 | $3.80 | $-0.04 | -1.04% | 1,328,040 | $3.81 | $3.79 $3.84 |
| Sep 9, 2026 | $3.82 | $3.85 | $3.78 | $3.84 | +$0.02 | +0.52% | 1,384,976 | $3.82 | $3.78 $3.85 |
| Sep 8, 2026 | $3.80 | $3.85 | $3.80 | $3.82 | $-0.03 | -0.78% | 1,109,606 | $3.82 | $3.80 $3.85 |
| Sep 4, 2026 | $3.81 | $3.86 | $3.80 | $3.85 | +$0.01 | +0.26% | 1,004,740 | $3.84 | $3.80 $3.86 |
| Sep 3, 2026 | $3.87 | $3.89 | $3.82 | $3.84 | $-0.01 | -0.26% | 1,436,136 | $3.84 | $3.82 $3.89 |
| Sep 2, 2026 | $3.88 | $3.90 | $3.83 | $3.85 | $-0.02 | -0.52% | 1,633,409 | $3.86 | $3.83 $3.90 |
| Sep 1, 2026 | $3.85 | $3.88 | $3.82 | $3.87 | $-0.02 | -0.51% | 1,681,873 | $3.86 | $3.82 $3.88 |
| Aug 31, 2026 | $3.83 | $3.92 | $3.80 | $3.89 | +$0.04 | +1.04% | 1,798,204 | $3.88 | $3.80 $3.92 |
| Aug 28, 2026 | $3.82 | $3.87 | $3.78 | $3.85 | +$0.00 | +0.00% | 1,890,636 | $3.84 | $3.78 $3.87 |
| Aug 27, 2026 | $3.86 | $3.89 | $3.83 | $3.85 | $-0.01 | -0.26% | 785,024 | $3.85 | $3.83 $3.89 |
| Aug 26, 2026 | $3.86 | $3.88 | $3.82 | $3.86 | +$0.00 | +0.00% | 854,863 | $3.85 | $3.82 $3.88 |
| Aug 25, 2026 | $3.87 | $3.89 | $3.84 | $3.86 | +$0.02 | +0.52% | 1,320,219 | $3.86 | $3.84 $3.89 |
| Aug 24, 2026 | $3.84 | $3.86 | $3.78 | $3.84 | +$0.01 | +0.26% | 856,383 | $3.83 | $3.78 $3.86 |
| Aug 21, 2026 | $3.85 | $3.90 | $3.78 | $3.83 | $-0.02 | -0.52% | 1,512,612 | $3.84 | $3.78 $3.90 |