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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 8.85 8.86 8.33 8.67 0.3M
2025-09-26 8.56 8.96 8.43 8.84 0.6M
2025-09-25 8.18 8.52 7.95 8.50 0.9M
2025-09-24 7.29 8.29 7.28 8.26 0.5M
2025-09-23 7.47 7.54 7.21 7.35 0.3M
2025-09-22 7.42 7.52 7.21 7.45 0.3M
2025-09-19 7.54 7.54 7.28 7.39 2.1M
2025-09-18 7.38 7.65 7.25 7.54 0.3M
2025-09-17 7.34 7.47 7.20 7.32 0.3M
2025-09-16 7.10 7.50 7.00 7.30 0.4M
2025-09-15 6.98 7.13 6.69 7.07 0.4M
2025-09-12 6.97 7.06 6.74 7.00 0.4M
2025-09-11 7.00 7.17 6.88 6.99 0.4M
2025-09-10 7.20 7.20 6.88 6.99 0.5M
2025-09-09 7.25 7.41 7.07 7.24 0.5M
2025-09-08 7.66 7.68 7.21 7.27 0.4M
2025-09-05 6.90 7.87 6.85 7.66 0.6M
2025-09-04 6.54 7.01 6.35 6.88 0.4M
2025-09-03 6.36 6.56 6.36 6.52 0.2M
2025-09-02 6.40 6.75 6.39 6.41 0.3M
2025-08-29 6.71 6.71 6.40 6.48 0.2M
2025-08-28 6.69 6.85 6.62 6.65 0.2M
2025-08-27 6.51 6.69 6.50 6.63 0.2M
2025-08-26 6.44 6.57 6.36 6.52 1.2M
2025-08-25 6.88 6.88 6.35 6.41 0.3M
2025-08-22 6.57 6.92 6.45 6.88 0.4M
2025-08-21 6.52 6.66 6.44 6.52 0.4M
2025-08-20 6.62 6.64 6.39 6.57 0.3M
2025-08-19 6.64 6.67 6.42 6.61 0.3M
2025-08-18 6.83 7.09 6.57 6.64 0.5M
2025-08-15 6.62 6.84 6.51 6.82 0.5M
2025-08-14 6.77 6.87 6.54 6.60 0.6M
2025-08-13 6.61 6.93 6.54 6.85 0.3M
2025-08-12 6.39 6.58 6.28 6.54 0.4M
2025-08-11 6.52 6.60 6.28 6.34 0.4M
2025-08-08 6.86 6.88 6.47 6.49 0.4M
2025-08-07 6.86 7.00 6.67 6.81 0.3M
2025-08-06 6.88 6.95 6.58 6.94 1.1M
2025-08-05 6.94 7.00 6.64 6.88 0.5M
2025-08-04 6.87 7.03 6.51 6.96 1.1M
2025-08-01 6.64 7.12 6.56 6.83 1.0M
2025-07-31 6.71 6.84 6.50 6.73 1.0M
2025-07-30 7.60 7.60 6.72 6.90 1.8M
2025-07-29 7.66 8.50 6.96 7.59 7.2M
2025-07-28 7.84 8.45 7.55 7.81 1.1M
2025-07-25 7.78 7.99 7.55 7.81 0.5M
2025-07-24 7.90 8.03 7.63 7.82 0.6M
2025-07-23 7.08 7.94 7.04 7.91 0.4M
2025-07-22 7.12 7.31 6.98 7.05 0.4M
2025-07-21 7.62 7.81 7.03 7.10 0.6M
2025-07-18 8.03 8.10 7.63 7.65 0.4M
2025-07-17 7.86 8.02 7.77 7.94 0.2M
2025-07-16 7.88 8.03 7.68 7.88 0.3M
2025-07-15 7.92 8.04 7.62 7.84 0.4M
2025-07-14 7.70 8.14 7.57 7.90 0.5M
2025-07-11 7.92 8.27 7.82 7.83 0.7M
2025-07-10 7.92 8.03 7.35 8.01 0.6M
2025-07-09 7.98 8.18 7.70 7.91 0.9M
2025-07-08 7.09 7.93 6.99 7.85 1.2M
2025-07-07 6.86 7.25 6.75 7.02 0.4M
2025-07-03 6.95 6.95 6.65 6.92 0.1M
2025-07-02 6.82 7.12 6.56 6.93 0.4M
2025-07-01 6.72 6.91 6.16 6.84 0.9M
2025-06-30 7.10 7.27 6.87 6.88 1.0M
2025-06-27 7.42 7.70 6.98 7.10 1.2M
2025-06-26 7.19 7.40 7.06 7.38 0.4M
2025-06-25 7.17 7.26 6.95 7.16 0.3M
2025-06-24 7.34 7.48 7.15 7.19 0.5M
2025-06-23 6.98 7.45 6.83 7.17 1.0M
2025-06-20 6.37 7.21 6.28 7.00 0.6M
2025-06-18 6.42 6.74 6.33 6.36 0.4M
2025-06-17 6.78 6.87 6.33 6.43 0.7M
2025-06-16 6.83 6.97 6.61 6.80 0.7M
2025-06-13 6.60 6.93 6.60 6.85 0.2M
2025-06-12 6.74 6.92 6.66 6.78 0.3M
2025-06-11 6.93 7.17 6.68 6.83 0.5M
2025-06-10 7.12 7.23 6.89 6.90 0.4M
2025-06-09 7.30 7.39 6.99 7.12 0.2M
2025-06-06 7.23 7.40 7.10 7.25 0.4M
2025-06-05 7.03 7.40 6.89 7.11 0.3M
2025-06-04 7.03 7.10 6.83 7.03 0.4M
2025-06-03 6.96 7.17 6.82 7.04 0.4M
2025-06-02 6.97 7.11 6.64 6.96 0.4M
2025-05-30 7.02 7.08 6.67 6.88 0.4M
2025-05-29 7.11 7.48 6.98 7.07 0.8M
2025-05-28 6.28 7.00 6.23 6.90 1.0M
2025-05-27 6.55 6.82 6.03 6.35 0.5M
2025-05-23 6.82 7.04 6.25 6.44 0.9M
2025-05-22 6.18 6.27 5.90 6.12 0.4M
2025-05-21 6.40 6.80 6.23 6.25 0.3M
2025-05-20 6.92 7.00 6.25 6.51 0.8M
2025-05-19 6.75 7.04 6.52 6.93 0.7M
2025-05-16 6.69 7.06 6.31 6.88 1.0M
2025-05-15 5.99 6.63 5.65 6.60 1.2M
2025-05-14 5.80 5.86 5.51 5.63 0.6M
2025-05-13 5.75 5.87 5.53 5.79 0.4M
2025-05-12 5.37 5.82 5.37 5.68 0.5M
2025-05-09 5.42 5.70 5.28 5.37 0.5M
2025-05-08 5.06 5.55 4.91 5.41 0.4M
2025-05-07 5.40 5.43 4.78 5.07 1.0M
2025-05-06 5.64 5.75 5.14 5.35 0.9M
2025-05-05 5.41 5.74 5.10 5.73 1.5M
2025-05-02 4.41 6.15 4.38 5.62 4.2M
2025-05-01 3.84 4.69 3.73 4.38 0.9M
2025-04-30 3.61 3.91 3.55 3.85 0.6M
2025-04-29 3.57 3.76 3.54 3.65 0.3M
2025-04-28 3.53 3.63 3.45 3.57 0.2M
2025-04-25 3.50 3.53 3.39 3.53 0.2M
2025-04-24 3.61 3.62 3.44 3.51 0.2M
2025-04-23 3.84 3.87 3.50 3.59 0.7M
2025-04-22 3.47 3.87 3.47 3.65 0.6M
2025-04-21 3.25 3.57 3.17 3.46 0.4M
2025-04-17 3.05 3.32 3.05 3.29 0.4M
2025-04-16 3.02 3.09 2.92 3.06 0.2M
2025-04-15 2.90 3.05 2.89 3.04 0.2M
2025-04-14 2.78 2.99 2.71 2.92 0.3M
2025-04-11 2.69 2.71 2.54 2.69 0.2M
2025-04-10 2.77 2.81 2.49 2.63 0.2M
2025-04-09 2.60 3.00 2.57 2.88 0.4M
2025-04-08 2.83 2.88 2.58 2.64 0.4M
2025-04-07 2.46 2.74 2.32 2.72 0.8M
2025-04-04 2.49 2.57 2.40 2.51 0.3M
2025-04-03 2.73 2.81 2.54 2.55 0.4M
2025-04-02 2.71 2.90 2.71 2.83 0.2M
2025-04-01 2.88 2.91 2.67 2.76 0.3M
2025-03-31 2.91 3.01 2.88 2.88 0.3M
2025-03-28 3.08 3.13 2.99 3.01 0.1M
2025-03-27 3.03 3.15 3.02 3.09 0.1M
2025-03-26 3.17 3.17 3.00 3.02 0.1M
2025-03-25 3.28 3.34 3.07 3.11 0.2M
2025-03-24 3.21 3.26 3.18 3.21 0.2M
2025-03-21 3.06 3.17 2.97 3.15 1.2M
2025-03-20 2.95 3.10 2.95 3.02 0.3M
2025-03-19 3.01 3.08 2.94 2.97 1.0M
2025-03-18 3.09 3.12 2.99 3.02 0.4M
2025-03-17 3.12 3.21 2.98 3.12 0.5M
2025-03-14 2.95 3.21 2.87 3.12 0.7M
2025-03-13 3.00 3.07 2.78 2.90 0.6M
2025-03-12 3.02 3.09 2.93 3.03 0.4M
2025-03-11 3.00 3.02 2.82 2.96 0.8M
2025-03-10 3.11 3.13 2.90 2.97 0.4M
2025-03-07 3.22 3.29 3.10 3.14 0.2M
2025-03-06 3.18 3.34 3.06 3.22 0.3M
2025-03-05 3.29 3.41 3.23 3.25 0.4M
2025-03-04 3.12 3.33 3.01 3.27 0.4M
2025-03-03 3.57 3.62 3.10 3.24 0.7M
2025-02-28 3.36 3.62 3.27 3.59 0.4M
2025-02-27 3.31 3.46 3.25 3.37 0.6M
2025-02-26 3.67 3.84 3.20 3.32 0.6M
2025-02-25 3.58 3.80 3.36 3.70 0.4M
2025-02-24 3.80 3.89 3.69 3.70 0.4M
2025-02-21 3.90 3.91 3.82 3.85 0.3M
2025-02-20 3.83 3.87 3.70 3.85 0.3M
2025-02-19 3.75 3.88 3.64 3.84 0.3M
2025-02-18 3.69 3.88 3.69 3.77 0.3M
2025-02-14 3.76 3.94 3.63 3.69 0.8M
2025-02-13 3.61 3.71 3.52 3.71 0.3M
2025-02-12 3.37 3.59 3.37 3.56 0.3M
2025-02-11 3.56 3.62 3.42 3.44 0.3M
2025-02-10 3.68 3.72 3.56 3.63 0.3M
2025-02-07 3.83 3.86 3.66 3.69 0.3M
2025-02-06 3.92 3.93 3.81 3.83 0.4M
2025-02-05 3.85 3.94 3.83 3.91 0.3M
2025-02-04 3.79 3.89 3.67 3.82 0.3M
2025-02-03 3.83 3.94 3.78 3.81 0.4M
2025-01-31 4.18 4.24 3.93 3.96 0.4M
2025-01-30 4.14 4.19 4.02 4.18 0.3M
2025-01-29 4.05 4.13 3.93 4.08 0.4M
2025-01-28 4.10 4.13 3.86 4.05 0.4M
2025-01-27 4.14 4.33 4.07 4.10 0.7M
2025-01-24 4.18 4.31 4.07 4.16 0.3M
2025-01-23 4.06 4.15 3.97 4.14 0.4M
2025-01-22 3.98 4.14 3.93 4.09 0.4M
2025-01-21 4.01 4.08 3.95 4.00 0.9M
2025-01-17 4.04 4.08 3.90 3.96 0.5M
2025-01-16 4.10 4.10 3.92 3.98 0.6M
2025-01-15 4.20 4.22 3.98 4.10 0.7M
2025-01-14 4.20 4.34 4.01 4.06 0.6M
2025-01-13 4.32 4.35 3.93 4.17 0.7M
2025-01-10 4.37 4.44 4.13 4.37 0.7M
2025-01-08 4.86 4.89 4.47 4.48 0.6M
2025-01-07 4.95 5.06 4.75 4.89 0.7M
2025-01-06 5.11 5.17 4.87 4.92 0.5M
2025-01-03 4.84 5.13 4.77 5.08 0.3M
2025-01-02 4.80 5.09 4.73 4.84 0.7M