Fulcrum Therapeutics, Inc. - Common Stock (FULC)

Historical Prices For Fulcrum Therapeutics, Inc. - Common Stock (FULC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	9.04	9.40	8.89	8.95	364,806	8.95
10/22/2025	9.66	9.84	8.93	9.04	366,490	9.04
10/21/2025	9.36	9.81	9.20	9.70	259,945	9.70
10/20/2025	9.12	9.48	8.82	9.22	456,423	9.22
10/17/2025	9.15	9.34	8.82	8.99	379,364	8.99
10/16/2025	9.76	9.77	9.21	9.29	330,352	9.29
10/15/2025	8.75	9.89	8.72	9.64	554,933	9.64
10/14/2025	8.60	8.78	8.45	8.69	537,667	8.69
10/13/2025	9.04	9.18	8.66	8.75	356,354	8.75
10/10/2025	9.70	9.71	8.99	8.99	346,026	8.99
10/09/2025	9.60	9.70	9.46	9.62	338,445	9.62
10/08/2025	9.40	9.88	9.27	9.63	302,110	9.63
10/07/2025	9.50	9.60	9.11	9.24	356,452	9.24
10/06/2025	9.14	9.65	9.05	9.50	457,695	9.50
10/03/2025	9.65	9.70	9.16	9.22	328,152	9.22
10/02/2025	9.28	9.56	9.11	9.51	433,492	9.51
10/01/2025	9.32	9.49	8.99	9.33	1,013,414	9.33
9/30/2025	8.60	9.30	8.49	9.20	912,953	9.20
9/29/2025	8.85	8.87	8.33	8.67	313,815	8.67
9/26/2025	8.56	8.96	8.43	8.84	613,582	8.84
9/25/2025	8.18	8.52	7.94	8.50	868,169	8.50
9/24/2025	7.29	8.29	7.28	8.25	521,047	8.25
9/23/2025	7.47	7.55	7.21	7.35	299,932	7.35
9/22/2025	7.42	7.52	7.21	7.45	272,368	7.45
9/19/2025	7.54	7.54	7.28	7.39	2,098,632	7.39
9/18/2025	7.38	7.65	7.25	7.54	286,983	7.54
9/17/2025	7.34	7.47	7.20	7.32	264,209	7.32
9/16/2025	7.10	7.50	7.00	7.30	380,536	7.30
9/15/2025	6.98	7.13	6.69	7.07	427,826	7.07
9/12/2025	6.97	7.06	6.74	7.00	353,055	7.00
9/11/2025	7.00	7.17	6.88	6.99	351,864	6.99
9/10/2025	7.20	7.20	6.88	6.99	464,964	6.99
9/09/2025	7.25	7.41	7.07	7.24	477,381	7.24
9/08/2025	7.66	7.68	7.21	7.27	393,615	7.27
9/05/2025	6.90	7.87	6.85	7.66	599,080	7.66
9/04/2025	6.54	7.01	6.35	6.88	431,747	6.88
9/03/2025	6.36	6.55	6.36	6.52	224,790	6.52
9/02/2025	6.40	6.75	6.39	6.41	327,967	6.41
8/29/2025	6.71	6.71	6.40	6.48	181,855	6.48
8/28/2025	6.69	6.85	6.62	6.65	196,894	6.65
8/27/2025	6.51	6.69	6.50	6.63	227,121	6.63
8/26/2025	6.44	6.57	6.36	6.52	1,193,289	6.52
8/25/2025	6.88	6.88	6.35	6.41	277,776	6.41
8/22/2025	6.57	6.92	6.45	6.88	362,286	6.88
8/21/2025	6.52	6.66	6.44	6.52	440,655	6.52
8/20/2025	6.62	6.64	6.39	6.57	291,771	6.57
8/19/2025	6.64	6.67	6.42	6.61	343,785	6.61
8/18/2025	6.83	7.09	6.57	6.64	475,521	6.64
8/15/2025	6.62	6.84	6.51	6.82	516,852	6.82
8/14/2025	6.77	6.87	6.54	6.60	540,673	6.60
8/13/2025	6.61	6.92	6.54	6.85	307,455	6.85
8/12/2025	6.39	6.58	6.28	6.54	465,562	6.54
8/11/2025	6.52	6.59	6.28	6.34	412,959	6.34
8/08/2025	6.86	6.88	6.47	6.49	412,512	6.49
8/07/2025	6.86	7.00	6.67	6.81	325,083	6.81
8/06/2025	6.88	6.95	6.58	6.94	1,078,806	6.94
8/05/2025	6.94	7.00	6.64	6.88	517,089	6.88
8/04/2025	6.87	7.03	6.51	6.96	1,091,302	6.96
8/01/2025	6.64	7.12	6.56	6.83	1,006,832	6.83
7/31/2025	6.71	6.84	6.50	6.73	974,130	6.73
7/30/2025	7.60	7.60	6.72	6.90	1,779,834	6.90
7/29/2025	7.66	8.50	6.96	7.59	7,188,259	7.59
7/28/2025	7.84	8.45	7.55	7.81	1,058,378	7.81
7/25/2025	7.78	7.99	7.55	7.81	464,420	7.81
7/24/2025	7.90	8.03	7.63	7.82	565,736	7.82