Fulcrum Therapeutics

FULC
🏛️ usa →
8.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.56 8.56 8.43 8.53 7.5K
09:32 8.55 8.55 8.55 8.55 0.7K
09:33 8.55 8.55 8.55 8.55 1.0K
09:35 8.51 8.58 8.51 8.58 1.2K
09:36 8.55 8.58 8.55 8.58 3.1K
09:37 8.58 8.58 8.58 8.58 1.2K
09:38 8.54 8.62 8.54 8.62 1.3K
09:41 8.57 8.57 8.51 8.51 0.4K
09:42 8.56 8.61 8.52 8.56 8.3K
09:43 8.59 8.64 8.59 8.64 2.8K
09:44 8.65 8.65 8.65 8.65 1.1K
09:45 8.64 8.64 8.64 8.64 0.4K
09:48 8.68 8.71 8.68 8.71 3.4K
09:49 8.69 8.71 8.69 8.71 2.5K
09:50 8.70 8.72 8.70 8.72 1.0K
09:51 8.73 8.74 8.73 8.74 2.1K
09:52 8.73 8.80 8.73 8.80 19.7K
09:53 8.80 8.80 8.80 8.80 2.4K
09:54 8.79 8.85 8.79 8.80 6.2K
09:55 8.76 8.84 8.71 8.71 1.2K
09:56 8.77 8.77 8.77 8.77 0.3K
09:57 8.71 8.71 8.71 8.71 0.7K
09:59 8.74 8.74 8.74 8.74 0.2K
10:00 8.71 8.71 8.71 8.71 0.5K
10:02 8.74 8.74 8.74 8.74 0.5K
10:03 8.71 8.71 8.71 8.71 0.7K
10:04 8.70 8.73 8.70 8.70 0.8K
10:05 8.75 8.75 8.75 8.75 1.9K
10:06 8.74 8.74 8.73 8.73 0.6K
10:07 8.73 8.73 8.73 8.73 2.0K
10:08 8.75 8.75 8.74 8.74 10.5K
10:10 8.77 8.77 8.77 8.77 0.2K
10:11 8.76 8.76 8.76 8.76 1.8K
10:13 8.74 8.74 8.74 8.74 1.8K
10:15 8.73 8.73 8.73 8.73 0.6K
10:16 8.70 8.70 8.70 8.70 0.2K
10:17 8.69 8.69 8.69 8.69 0.6K
10:18 8.67 8.67 8.64 8.64 1.0K
10:19 8.66 8.66 8.66 8.66 0.2K
10:20 8.62 8.65 8.62 8.65 0.9K
10:22 8.60 8.60 8.60 8.60 0.8K
10:24 8.58 8.58 8.58 8.58 0.6K
10:26 8.52 8.60 8.52 8.60 2.8K
10:27 8.59 8.59 8.57 8.57 52.0K
10:28 8.55 8.64 8.55 8.64 3.1K
10:29 8.69 8.69 8.69 8.69 2.9K
10:30 8.69 8.69 8.69 8.69 1.3K
10:34 8.73 8.73 8.73 8.73 0.2K
10:35 8.76 8.76 8.76 8.76 0.6K
10:36 8.75 8.83 8.69 8.69 18.4K
10:37 8.74 8.78 8.74 8.78 25.8K
10:38 8.81 8.81 8.81 8.81 0.5K
10:39 8.81 8.81 8.81 8.81 0.2K
10:40 8.79 8.79 8.79 8.79 0.3K
10:42 8.87 8.87 8.87 8.87 2.5K
10:43 8.90 8.91 8.87 8.91 2.0K
10:46 8.90 8.90 8.90 8.90 1.1K
10:47 8.91 8.92 8.90 8.91 12.8K
10:48 8.90 8.90 8.90 8.90 0.7K
10:49 8.84 8.84 8.84 8.84 1.3K
10:51 8.79 8.79 8.79 8.79 0.2K
10:52 8.74 8.74 8.74 8.74 0.2K
10:53 8.78 8.78 8.72 8.72 8.0K
10:54 8.76 8.76 8.72 8.72 1.4K
10:55 8.76 8.76 8.72 8.72 0.8K
10:57 8.72 8.72 8.72 8.72 0.1K
10:58 8.72 8.72 8.72 8.72 1.6K
10:59 8.64 8.64 8.64 8.64 0.2K
11:00 8.62 8.70 8.62 8.65 0.8K
11:01 8.63 8.63 8.63 8.63 0.1K
11:02 8.58 8.58 8.58 8.58 0.2K
11:03 8.62 8.66 8.62 8.66 2.4K
11:06 8.63 8.63 8.63 8.63 0.3K
11:07 8.63 8.63 8.63 8.63 0.4K
11:08 8.62 8.62 8.62 8.62 1.1K
11:09 8.66 8.66 8.66 8.66 3.2K
11:10 8.68 8.69 8.68 8.69 1.0K
11:12 8.68 8.68 8.68 8.68 0.2K
11:15 8.67 8.67 8.67 8.67 2.2K
11:16 8.72 8.72 8.72 8.72 0.1K
11:17 8.72 8.74 8.72 8.74 0.5K
11:19 8.72 8.72 8.72 8.72 0.6K
11:21 8.69 8.69 8.69 8.69 2.4K
11:22 8.69 8.69 8.69 8.69 0.6K
11:26 8.74 8.74 8.74 8.74 2.2K
11:32 8.75 8.75 8.75 8.75 0.3K
11:34 8.75 8.75 8.75 8.75 0.6K
11:35 8.75 8.77 8.75 8.77 0.3K
11:36 8.72 8.72 8.72 8.72 0.1K
11:37 8.76 8.76 8.75 8.75 1.3K
11:38 8.74 8.74 8.72 8.72 0.7K
11:39 8.74 8.74 8.74 8.74 0.2K
11:40 8.74 8.74 8.73 8.73 0.7K
11:42 8.72 8.72 8.70 8.70 1.6K
11:43 8.70 8.70 8.70 8.70 0.1K
11:44 8.68 8.68 8.68 8.68 0.5K
11:45 8.68 8.69 8.66 8.66 0.4K
11:46 8.69 8.69 8.69 8.69 0.3K
11:47 8.66 8.66 8.66 8.66 0.2K
11:48 8.70 8.71 8.70 8.71 2.3K
11:51 8.71 8.73 8.71 8.73 0.9K
11:55 8.68 8.68 8.68 8.68 1.3K
11:59 8.70 8.70 8.70 8.70 0.8K
12:00 8.69 8.70 8.69 8.70 2.0K
12:01 8.71 8.71 8.71 8.71 2.7K
12:02 8.71 8.71 8.71 8.71 0.4K
12:07 8.70 8.70 8.69 8.69 2.2K
12:08 8.68 8.69 8.68 8.69 2.0K
12:10 8.70 8.70 8.70 8.70 1.2K
12:11 8.71 8.71 8.71 8.71 0.4K
12:16 8.72 8.72 8.72 8.72 2.5K
12:21 8.75 8.75 8.73 8.73 2.4K
12:30 8.72 8.73 8.72 8.73 1.4K
12:31 8.73 8.73 8.73 8.73 0.3K
12:33 8.73 8.73 8.73 8.73 0.3K
12:37 8.73 8.73 8.73 8.73 2.2K
12:41 8.74 8.74 8.74 8.74 0.2K
12:42 8.75 8.79 8.75 8.79 2.2K
12:43 8.81 8.81 8.81 8.81 0.5K
12:44 8.83 8.83 8.83 8.83 1.0K
12:47 8.81 8.81 8.81 8.81 0.6K
12:50 8.81 8.81 8.81 8.81 0.2K
12:53 8.83 8.83 8.83 8.83 0.2K
12:54 8.83 8.84 8.83 8.84 1.7K
12:58 8.82 8.82 8.82 8.82 0.2K
12:59 8.81 8.81 8.81 8.81 0.1K
13:00 8.83 8.83 8.83 8.83 0.1K
13:01 8.83 8.83 8.83 8.83 0.1K
13:02 8.83 8.84 8.83 8.84 0.2K
13:03 8.84 8.84 8.84 8.84 0.6K
13:04 8.82 8.82 8.82 8.82 0.1K
13:05 8.82 8.82 8.82 8.82 1.2K
13:06 8.80 8.80 8.77 8.77 1.8K
13:08 8.75 8.77 8.75 8.77 0.4K
13:10 8.76 8.77 8.75 8.75 0.7K
13:11 8.76 8.77 8.76 8.77 2.0K
13:15 8.82 8.82 8.82 8.82 1.2K
13:18 8.80 8.80 8.80 8.80 1.1K
13:21 8.77 8.77 8.77 8.77 0.4K
13:26 8.79 8.80 8.79 8.80 1.8K
13:28 8.79 8.79 8.79 8.79 1.6K
13:32 8.83 8.83 8.82 8.82 0.7K
13:34 8.83 8.83 8.83 8.83 1.5K
13:41 8.83 8.83 8.83 8.83 0.8K
13:42 8.82 8.82 8.82 8.82 0.8K
13:44 8.82 8.82 8.82 8.82 0.5K
13:48 8.81 8.81 8.81 8.81 3.3K
13:53 8.81 8.81 8.81 8.81 3.7K
13:55 8.81 8.81 8.80 8.80 1.6K
13:57 8.78 8.78 8.78 8.78 8.0K
13:58 8.80 8.80 8.79 8.79 1.7K
13:59 8.79 8.79 8.79 8.79 0.7K
14:00 8.80 8.80 8.80 8.80 3.0K
14:05 8.79 8.79 8.79 8.79 1.1K
14:07 8.78 8.78 8.78 8.78 0.3K
14:10 8.78 8.78 8.78 8.78 0.4K
14:13 8.78 8.79 8.78 8.79 2.2K
14:14 8.78 8.79 8.78 8.79 2.2K
14:15 8.78 8.78 8.77 8.77 0.5K
14:20 8.76 8.76 8.76 8.76 1.7K
14:21 8.78 8.78 8.78 8.78 0.5K
14:22 8.79 8.79 8.79 8.79 2.1K
14:23 8.82 8.82 8.82 8.82 0.1K
14:24 8.81 8.82 8.81 8.81 1.0K
14:25 8.81 8.81 8.81 8.81 0.4K
14:26 8.82 8.82 8.82 8.82 0.5K
14:27 8.83 8.83 8.83 8.83 0.7K
14:30 8.82 8.82 8.82 8.82 0.4K
14:32 8.82 8.82 8.82 8.82 2.4K
14:33 8.81 8.81 8.81 8.81 1.7K
14:36 8.81 8.81 8.81 8.81 0.5K
14:39 8.79 8.79 8.79 8.79 2.0K
14:40 8.78 8.78 8.77 8.77 1.3K
14:43 8.79 8.79 8.76 8.78 0.6K
14:45 8.79 8.79 8.79 8.79 1.7K
14:46 8.80 8.82 8.80 8.82 1.1K
14:47 8.83 8.83 8.83 8.83 0.7K
14:49 8.84 8.84 8.84 8.84 0.4K
14:50 8.83 8.83 8.83 8.83 1.3K
14:51 8.82 8.82 8.82 8.82 1.1K
14:52 8.81 8.81 8.81 8.81 0.8K
14:53 8.82 8.83 8.82 8.83 1.9K
14:57 8.83 8.83 8.83 8.83 0.6K
14:59 8.84 8.84 8.84 8.84 0.2K
15:00 8.84 8.84 8.84 8.84 2.0K
15:01 8.85 8.85 8.85 8.85 0.7K
15:02 8.86 8.86 8.86 8.86 1.1K
15:03 8.86 8.86 8.86 8.86 0.6K
15:04 8.85 8.85 8.85 8.85 0.3K
15:05 8.87 8.87 8.82 8.83 7.5K
15:06 8.82 8.82 8.82 8.82 1.2K
15:07 8.84 8.91 8.84 8.91 9.6K
15:08 8.88 8.90 8.88 8.88 1.0K
15:09 8.88 8.88 8.88 8.88 0.4K
15:10 8.87 8.87 8.87 8.87 0.3K
15:11 8.87 8.87 8.83 8.83 7.1K
15:12 8.83 8.83 8.83 8.83 0.4K
15:13 8.83 8.83 8.83 8.83 0.2K
15:14 8.83 8.83 8.83 8.83 0.2K
15:15 8.81 8.81 8.80 8.80 2.0K
15:17 8.81 8.81 8.81 8.81 2.0K
15:19 8.79 8.79 8.79 8.79 0.6K
15:21 8.88 8.88 8.87 8.87 23.0K
15:22 8.88 8.90 8.87 8.87 27.5K
15:24 8.87 8.87 8.87 8.87 0.4K
15:25 8.87 8.87 8.87 8.87 0.4K
15:26 8.87 8.89 8.87 8.89 4.1K
15:27 8.89 8.89 8.89 8.89 0.2K
15:28 8.89 8.89 8.88 8.88 2.0K
15:29 8.86 8.86 8.86 8.86 0.4K
15:30 8.88 8.88 8.88 8.88 1.1K
15:32 8.86 8.86 8.86 8.86 3.1K
15:33 8.85 8.86 8.85 8.86 2.6K
15:34 8.86 8.86 8.86 8.86 0.3K
15:35 8.87 8.87 8.86 8.86 1.3K
15:36 8.85 8.85 8.85 8.85 2.3K
15:37 8.87 8.88 8.86 8.88 6.6K
15:38 8.87 8.87 8.86 8.86 2.4K
15:39 8.86 8.87 8.84 8.87 1.4K
15:40 8.85 8.85 8.85 8.85 1.8K
15:41 8.85 8.85 8.85 8.85 0.7K
15:42 8.85 8.85 8.84 8.84 1.9K
15:43 8.82 8.83 8.82 8.83 2.6K
15:44 8.83 8.83 8.83 8.83 0.6K
15:45 8.82 8.82 8.82 8.82 2.8K
15:46 8.85 8.87 8.85 8.87 2.2K
15:47 8.86 8.86 8.86 8.86 0.9K
15:48 8.86 8.86 8.86 8.86 0.9K
15:49 8.86 8.86 8.86 8.86 0.4K
15:50 8.86 8.86 8.85 8.85 8.1K
15:51 8.87 8.87 8.87 8.87 4.6K
15:52 8.86 8.86 8.84 8.84 5.7K
15:53 8.84 8.84 8.84 8.84 0.6K
15:54 8.84 8.87 8.84 8.87 6.8K
15:55 8.87 8.87 8.85 8.85 3.0K
15:56 8.84 8.85 8.84 8.84 3.0K
15:57 8.85 8.85 8.83 8.85 7.4K
15:58 8.85 8.87 8.85 8.87 5.0K
15:59 8.87 8.87 8.84 8.84 63.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available