Fulcrum Therapeutics

FULC
🏛️ usa →
9.33
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.84 7.84 7.84 7.84 2.0K
09:32 7.77 7.77 7.76 7.76 1.0K
09:34 7.86 7.86 7.86 7.86 0.4K
09:36 7.83 7.84 7.83 7.84 0.5K
09:37 7.85 7.93 7.85 7.93 6.3K
09:39 7.94 7.94 7.94 7.94 2.1K
09:40 7.90 7.90 7.90 7.90 2.7K
09:41 7.92 7.93 7.92 7.93 0.3K
09:43 7.96 7.98 7.96 7.98 1.1K
09:44 7.98 8.04 7.98 8.04 5.1K
09:45 8.05 8.11 8.02 8.11 2.1K
09:46 8.11 8.14 8.11 8.14 3.2K
09:47 8.15 8.15 8.15 8.15 0.4K
09:48 8.14 8.17 8.09 8.09 18.7K
09:49 8.08 8.08 8.08 8.08 4.0K
09:50 8.08 8.14 8.07 8.14 52.2K
09:51 8.14 8.39 8.14 8.39 32.5K
09:52 8.26 8.26 8.20 8.20 1.6K
09:53 8.33 8.33 8.23 8.23 2.7K
09:55 8.26 8.45 8.22 8.22 3.9K
09:56 8.26 8.26 8.26 8.26 7.4K
09:57 8.26 8.26 8.26 8.26 8.0K
09:58 8.24 8.24 8.24 8.24 0.7K
09:59 8.15 8.15 8.11 8.15 11.6K
10:00 8.25 8.25 8.23 8.23 4.3K
10:01 8.27 8.27 8.26 8.26 0.2K
10:02 8.24 8.24 8.24 8.24 1.0K
10:03 8.25 8.25 8.15 8.18 10.5K
10:04 8.17 8.17 8.17 8.17 0.3K
10:05 8.15 8.15 8.10 8.10 2.7K
10:06 8.10 8.13 8.10 8.11 0.7K
10:07 8.11 8.11 8.11 8.11 0.9K
10:09 8.15 8.17 8.14 8.17 0.9K
10:10 8.16 8.17 8.15 8.15 1.1K
10:11 8.15 8.15 8.15 8.15 0.6K
10:13 8.15 8.15 8.15 8.15 0.3K
10:14 8.15 8.16 8.15 8.16 0.5K
10:15 8.19 8.21 8.19 8.21 1.8K
10:16 8.21 8.21 8.21 8.21 0.2K
10:17 8.22 8.22 8.22 8.22 0.1K
10:18 8.17 8.17 8.17 8.17 1.4K
10:20 8.24 8.24 8.24 8.24 0.4K
10:21 8.23 8.23 8.22 8.22 1.0K
10:22 8.19 8.19 8.19 8.19 0.5K
10:23 8.19 8.19 8.19 8.19 0.1K
10:24 8.21 8.21 8.20 8.20 1.8K
10:25 8.21 8.25 8.21 8.25 2.5K
10:26 8.23 8.25 8.23 8.25 1.7K
10:30 8.22 8.22 8.22 8.22 0.4K
10:32 8.20 8.20 8.20 8.20 0.4K
10:33 8.22 8.22 8.22 8.22 1.1K
10:34 8.19 8.19 8.16 8.16 3.9K
10:35 8.19 8.19 8.18 8.19 1.5K
10:36 8.19 8.19 8.19 8.19 0.7K
10:37 8.17 8.17 8.16 8.16 1.0K
10:40 8.13 8.17 8.13 8.17 1.6K
10:43 8.13 8.13 8.13 8.13 1.1K
10:45 8.17 8.18 8.17 8.18 7.1K
10:46 8.19 8.19 8.19 8.19 2.0K
10:48 8.18 8.18 8.18 8.18 0.6K
10:49 8.17 8.17 8.17 8.17 2.5K
10:50 8.16 8.16 8.16 8.16 0.2K
10:51 8.18 8.18 8.16 8.16 1.6K
10:53 8.15 8.15 8.15 8.15 0.5K
10:54 8.15 8.17 8.15 8.17 2.9K
10:55 8.17 8.17 8.17 8.17 0.8K
10:57 8.21 8.21 8.21 8.21 1.0K
10:59 8.17 8.17 8.17 8.17 1.4K
11:01 8.14 8.14 8.14 8.14 0.7K
11:03 8.14 8.14 8.14 8.14 0.1K
11:04 8.13 8.14 8.13 8.14 0.5K
11:06 8.14 8.14 8.14 8.14 0.4K
11:07 8.14 8.14 8.14 8.14 0.2K
11:08 8.14 8.20 8.14 8.20 2.2K
11:09 8.19 8.19 8.19 8.19 0.6K
11:10 8.17 8.17 8.16 8.16 0.8K
11:12 8.18 8.18 8.17 8.17 11.3K
11:13 8.17 8.17 8.17 8.17 0.4K
11:15 8.19 8.25 8.19 8.25 2.1K
11:18 8.22 8.22 8.21 8.21 1.0K
11:19 8.23 8.23 8.23 8.23 0.5K
11:20 8.20 8.20 8.19 8.19 1.0K
11:24 8.18 8.18 8.18 8.18 0.4K
11:25 8.17 8.17 8.17 8.17 0.7K
11:26 8.15 8.15 8.15 8.15 1.1K
11:27 8.14 8.16 8.14 8.14 1.5K
11:28 8.15 8.15 8.15 8.15 0.2K
11:29 8.14 8.14 8.14 8.14 0.9K
11:30 8.14 8.14 8.07 8.10 5.0K
11:31 8.10 8.10 8.10 8.10 1.6K
11:32 8.06 8.06 7.94 7.94 16.8K
11:33 7.96 7.96 7.96 7.96 0.3K
11:35 7.95 7.95 7.95 7.95 1.0K
11:36 7.97 7.97 7.97 7.97 0.1K
11:38 7.97 7.97 7.96 7.96 3.1K
11:39 7.97 7.97 7.94 7.94 3.3K
11:40 7.94 7.94 7.93 7.94 1.4K
11:41 7.92 7.92 7.92 7.92 0.6K
11:42 7.86 7.88 7.86 7.88 8.2K
11:43 7.85 7.85 7.85 7.85 1.2K
11:44 7.86 7.86 7.86 7.86 0.5K
11:48 7.84 7.92 7.84 7.91 28.7K
11:49 7.92 7.92 7.92 7.92 2.9K
11:50 7.95 7.95 7.95 7.95 1.9K
11:51 7.95 7.95 7.95 7.95 0.2K
11:52 7.95 7.95 7.95 7.95 0.2K
11:54 7.95 7.95 7.95 7.95 1.0K
11:56 7.95 7.95 7.95 7.95 1.4K
11:57 7.95 7.95 7.95 7.95 1.1K
11:58 7.95 7.96 7.95 7.96 0.6K
11:59 7.96 7.96 7.96 7.96 0.2K
12:02 7.97 7.98 7.96 7.96 2.5K
12:03 7.98 7.98 7.98 7.98 0.5K
12:04 7.97 7.99 7.97 7.99 0.3K
12:05 7.99 7.99 7.99 7.99 0.3K
12:07 7.99 8.02 7.99 8.02 3.4K
12:12 8.00 8.00 7.99 7.99 1.2K
12:13 8.00 8.00 8.00 8.00 1.7K
12:14 8.01 8.01 8.01 8.01 0.1K
12:15 8.00 8.00 7.99 8.00 1.0K
12:16 8.00 8.01 7.99 8.01 0.9K
12:18 8.01 8.02 8.01 8.02 0.9K
12:21 8.02 8.02 8.02 8.02 0.1K
12:22 8.02 8.02 7.99 7.99 0.7K
12:23 7.99 7.99 7.99 7.99 0.1K
12:24 7.99 7.99 7.99 7.99 0.1K
12:25 7.99 7.99 7.99 7.99 0.1K
12:26 7.98 7.98 7.98 7.98 0.3K
12:27 7.98 7.98 7.98 7.98 0.5K
12:28 7.98 7.98 7.98 7.98 0.1K
12:29 7.99 7.99 7.99 7.99 0.9K
12:30 7.99 7.99 7.99 7.99 0.1K
12:31 7.99 8.00 7.99 8.00 2.7K
12:32 8.00 8.00 7.98 7.98 2.7K
12:34 8.01 8.01 8.01 8.01 1.3K
12:35 7.99 7.99 7.99 7.99 1.7K
12:37 8.00 8.02 8.00 8.00 76.5K
12:38 7.98 7.98 7.98 7.98 0.7K
12:39 7.94 7.94 7.94 7.94 0.9K
12:40 7.90 7.91 7.90 7.91 1.0K
12:41 7.88 7.88 7.87 7.87 1.6K
12:44 7.85 7.85 7.84 7.84 0.8K
12:45 7.84 7.84 7.84 7.84 0.4K
12:48 7.81 7.82 7.81 7.82 3.8K
12:52 7.83 7.83 7.83 7.83 0.3K
12:54 7.83 7.83 7.79 7.79 1.0K
12:59 7.76 7.76 7.76 7.76 0.4K
13:03 7.76 7.76 7.76 7.76 0.3K
13:08 7.78 7.78 7.70 7.70 2.4K
13:10 7.73 7.73 7.73 7.73 1.7K
13:15 7.74 7.74 7.74 7.74 1.3K
13:16 7.74 7.74 7.74 7.74 0.2K
13:18 7.71 7.71 7.71 7.71 0.5K
13:26 7.71 7.71 7.71 7.71 0.5K
13:28 7.71 7.71 7.71 7.71 0.4K
13:29 7.71 7.71 7.71 7.71 1.7K
13:33 7.75 7.75 7.75 7.75 0.3K
13:34 7.75 7.75 7.75 7.75 0.9K
13:36 7.75 7.75 7.73 7.73 0.3K
13:37 7.75 7.75 7.75 7.75 0.3K
13:38 7.75 7.75 7.75 7.75 0.6K
13:41 7.73 7.73 7.72 7.72 2.0K
13:42 7.71 7.71 7.70 7.70 3.5K
13:43 7.69 7.69 7.69 7.69 0.6K
13:46 7.68 7.68 7.68 7.68 0.1K
13:47 7.71 7.71 7.71 7.71 0.6K
13:48 7.69 7.69 7.65 7.65 1.8K
13:56 7.67 7.67 7.64 7.64 1.0K
13:57 7.65 7.65 7.65 7.65 2.4K
13:59 7.63 7.63 7.63 7.63 1.5K
14:01 7.62 7.62 7.62 7.62 0.2K
14:03 7.64 7.66 7.64 7.66 0.2K
14:04 7.70 7.71 7.66 7.66 23.0K
14:05 7.65 7.65 7.65 7.65 12.5K
14:07 7.64 7.64 7.64 7.64 0.2K
14:08 7.65 7.68 7.65 7.68 2.2K
14:10 7.66 7.66 7.66 7.66 0.4K
14:15 7.66 7.66 7.66 7.66 0.9K
14:16 7.66 7.66 7.66 7.66 0.8K
14:20 7.63 7.63 7.60 7.60 2.1K
14:23 7.60 7.60 7.60 7.60 0.4K
14:24 7.61 7.61 7.59 7.59 0.4K
14:25 7.59 7.59 7.55 7.55 3.0K
14:26 7.56 7.56 7.56 7.56 0.5K
14:27 7.57 7.57 7.57 7.57 0.8K
14:29 7.58 7.58 7.58 7.58 1.3K
14:30 7.58 7.58 7.56 7.56 0.7K
14:31 7.59 7.61 7.59 7.61 2.9K
14:32 7.62 7.62 7.62 7.62 0.6K
14:33 7.62 7.67 7.60 7.67 6.0K
14:35 7.67 7.67 7.67 7.67 0.1K
14:36 7.68 7.68 7.65 7.65 1.0K
14:39 7.65 7.65 7.65 7.65 0.4K
14:43 7.66 7.66 7.66 7.66 0.3K
14:44 7.67 7.67 7.67 7.67 0.2K
14:45 7.66 7.68 7.66 7.68 2.5K
14:46 7.70 7.71 7.70 7.71 0.9K
14:48 7.73 7.73 7.73 7.73 0.1K
14:49 7.72 7.72 7.72 7.72 0.6K
14:50 7.70 7.70 7.70 7.70 0.5K
14:51 7.70 7.70 7.70 7.70 0.6K
14:54 7.73 7.73 7.73 7.73 0.4K
14:55 7.72 7.72 7.72 7.72 0.2K
14:57 7.70 7.70 7.70 7.70 0.8K
14:58 7.69 7.69 7.67 7.68 2.9K
14:59 7.68 7.68 7.66 7.66 0.7K
15:00 7.65 7.65 7.63 7.63 1.2K
15:05 7.59 7.60 7.59 7.60 1.0K
15:07 7.58 7.59 7.58 7.59 0.8K
15:08 7.63 7.63 7.63 7.63 1.6K
15:09 7.64 7.64 7.64 7.64 0.5K
15:10 7.62 7.62 7.62 7.62 2.2K
15:13 7.61 7.61 7.61 7.61 2.4K
15:14 7.63 7.63 7.63 7.63 7.0K
15:15 7.62 7.62 7.62 7.62 0.4K
15:16 7.62 7.66 7.62 7.64 3.9K
15:17 7.65 7.65 7.65 7.65 1.1K
15:18 7.70 7.70 7.70 7.70 1.0K
15:19 7.71 7.71 7.71 7.71 0.6K
15:20 7.73 7.73 7.73 7.73 0.3K
15:21 7.73 7.73 7.70 7.70 1.8K
15:22 7.72 7.72 7.72 7.72 0.8K
15:24 7.73 7.73 7.73 7.73 2.0K
15:25 7.73 7.73 7.72 7.72 1.0K
15:26 7.71 7.71 7.71 7.71 0.7K
15:28 7.73 7.74 7.73 7.74 2.2K
15:29 7.75 7.75 7.75 7.75 0.4K
15:30 7.76 7.76 7.76 7.76 0.3K
15:31 7.76 7.76 7.76 7.76 0.9K
15:33 7.75 7.75 7.74 7.74 2.7K
15:35 7.75 7.75 7.75 7.75 1.5K
15:36 7.71 7.71 7.71 7.71 0.6K
15:37 7.75 7.75 7.75 7.75 0.4K
15:38 7.73 7.73 7.73 7.73 1.2K
15:43 7.73 7.73 7.71 7.71 4.2K
15:44 7.70 7.71 7.70 7.71 2.7K
15:45 7.71 7.71 7.69 7.69 1.0K
15:46 7.70 7.72 7.70 7.72 1.5K
15:47 7.74 7.77 7.74 7.77 8.7K
15:48 7.81 7.81 7.80 7.80 5.4K
15:49 7.80 7.84 7.80 7.84 6.4K
15:50 7.85 7.85 7.80 7.80 2.7K
15:51 7.80 7.80 7.79 7.79 1.5K
15:52 7.80 7.80 7.80 7.80 1.4K
15:53 7.80 7.80 7.80 7.80 0.9K
15:54 7.80 7.80 7.78 7.78 4.3K
15:55 7.77 7.82 7.77 7.80 9.4K
15:56 7.80 7.82 7.79 7.82 7.0K
15:57 7.79 7.81 7.79 7.81 13.3K
15:58 7.81 7.82 7.80 7.82 7.3K
15:59 7.82 7.83 7.80 7.81 393.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available