Fulcrum Therapeutics, Inc. (FULC) NASDAQ
3.14
-3.28(-51.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.14
-3.28(-51.09%)
Currency In USD
If you invested $1000 in Fulcrum Therapeutics, Inc. (FULC) since IPO date, it would be worth $232.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $388.13, while $1000 invested 1 year ago would be worth $446.02. This corresponds to total returns of -76.74%, -61.19%, -55.4%, respectively, with annualized returns of -19.1%, -17.24%, -55.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.11 | 3.14 | 3.14 | 3.26 | 2.83 | 32.77M |
| June 01, 2026 | 7.02 | 6.42 | 6.42 | 7.02 | 6.38 | 2.66M |
| May 29, 2026 | 6.83 | 6.92 | 6.92 | 7.07 | 6.71 | 390,739 |
| May 28, 2026 | 6.78 | 6.82 | 6.82 | 6.83 | 6.68 | 313,646 |
| May 27, 2026 | 6.76 | 6.78 | 6.78 | 7 | 6.74 | 325,785 |
| May 26, 2026 | 6.57 | 6.76 | 6.76 | 6.78 | 6.46 | 369,171 |
| May 22, 2026 | 6.72 | 6.57 | 6.57 | 6.77 | 6.53 | 305,891 |
| May 21, 2026 | 6.31 | 6.59 | 6.59 | 6.64 | 6.22 | 402,630 |
| May 20, 2026 | 5.97 | 6.35 | 6.35 | 6.41 | 5.97 | 518,102 |
| May 19, 2026 | 6.04 | 5.91 | 5.91 | 6.1 | 5.88 | 491,624 |
| May 18, 2026 | 6.69 | 6.09 | 6.09 | 6.81 | 6.08 | 563,333 |
| May 15, 2026 | 6.98 | 6.69 | 6.69 | 7.03 | 6.63 | 431,144 |
| May 14, 2026 | 7.28 | 7.11 | 7.11 | 7.32 | 6.91 | 495,879 |
| May 13, 2026 | 6.95 | 7.25 | 7.25 | 7.28 | 6.86 | 520,389 |
| May 12, 2026 | 7.01 | 6.96 | 6.96 | 7.14 | 6.89 | 590,278 |
| May 11, 2026 | 7.21 | 7 | 7 | 7.5 | 6.93 | 633,485 |
| May 08, 2026 | 6.88 | 7.01 | 7.01 | 7.13 | 6.82 | 644,252 |
| May 07, 2026 | 7.11 | 6.88 | 6.88 | 7.13 | 6.85 | 455,539 |
| May 06, 2026 | 7.06 | 7.11 | 7.11 | 7.2 | 7 | 546,676 |
| May 05, 2026 | 7.06 | 7.02 | 7.02 | 7.2 | 6.85 | 591,969 |
| May 04, 2026 | 7.35 | 7.02 | 7.02 | 7.63 | 6.99 | 715,132 |
| May 01, 2026 | 7.11 | 7.36 | 7.36 | 7.41 | 7 | 763,049 |
| April 30, 2026 | 7.15 | 7.13 | 7.13 | 7.26 | 7.08 | 627,619 |
| April 29, 2026 | 7.32 | 7.15 | 7.15 | 7.43 | 6.89 | 850,447 |
| April 28, 2026 | 7.72 | 7.44 | 7.44 | 8.11 | 7.42 | 676,430 |
| April 27, 2026 | 7.49 | 7.72 | 7.72 | 7.89 | 7.01 | 1.04M |
| April 24, 2026 | 8.03 | 7.84 | 7.84 | 8.03 | 7.63 | 838,926 |
| April 23, 2026 | 7.67 | 8.08 | 8.08 | 8.3 | 7.65 | 718,458 |
| April 22, 2026 | 7.58 | 7.75 | 7.75 | 8.01 | 7.58 | 813,598 |
| April 21, 2026 | 8 | 7.53 | 7.53 | 8.03 | 7.48 | 829,319 |
| April 20, 2026 | 8.23 | 7.94 | 7.94 | 8.37 | 7.88 | 711,558 |
| April 17, 2026 | 8.14 | 8.29 | 8.29 | 8.37 | 7.88 | 1.04M |
| April 16, 2026 | 8.25 | 7.99 | 7.99 | 8.27 | 7.91 | 997,584 |
| April 15, 2026 | 7.92 | 8.25 | 8.25 | 8.25 | 7.86 | 605,832 |
| April 14, 2026 | 7.79 | 7.9 | 7.9 | 8.12 | 7.68 | 1.04M |
| April 13, 2026 | 7.52 | 7.73 | 7.73 | 7.79 | 7.52 | 552,255 |
| April 10, 2026 | 7.88 | 7.55 | 7.55 | 7.89 | 7.4 | 1.04M |
| April 09, 2026 | 7.83 | 7.91 | 7.91 | 8.03 | 7.82 | 600,696 |
| April 08, 2026 | 8.2 | 7.9 | 7.9 | 8.26 | 7.75 | 553,355 |
| April 07, 2026 | 7.74 | 7.83 | 7.83 | 7.9 | 7.39 | 911,900 |
| April 06, 2026 | 8.01 | 7.83 | 7.83 | 8.3 | 7.82 | 756,095 |
| April 02, 2026 | 7.31 | 8.04 | 8.04 | 8.11 | 7.3 | 912,304 |
| April 01, 2026 | 7.75 | 7.48 | 7.48 | 7.99 | 7.43 | 737,641 |
| March 31, 2026 | 6.76 | 7.67 | 7.67 | 8 | 6.76 | 4.54M |
| March 30, 2026 | 6.89 | 6.58 | 6.58 | 6.89 | 6.47 | 555,828 |
| March 27, 2026 | 6.93 | 6.73 | 6.73 | 7 | 6.68 | 386,300 |
| March 26, 2026 | 6.9 | 6.94 | 6.94 | 7.12 | 6.89 | 335,340 |
| March 25, 2026 | 6.78 | 6.98 | 6.98 | 7.16 | 6.78 | 505,835 |
| March 24, 2026 | 6.77 | 6.7 | 6.7 | 6.82 | 6.56 | 1.18M |
| March 23, 2026 | 6.98 | 6.89 | 6.89 | 7.11 | 6.75 | 876,494 |
| March 20, 2026 | 7.04 | 6.77 | 6.77 | 7.15 | 6.72 | 3.96M |
| March 19, 2026 | 6.87 | 7.04 | 7.04 | 7.04 | 6.72 | 1.44M |
| March 18, 2026 | 7.47 | 6.92 | 6.92 | 7.47 | 6.85 | 1.29M |
| March 17, 2026 | 7.43 | 7.43 | 7.43 | 7.65 | 7.3 | 1.62M |
| March 16, 2026 | 7.77 | 7.44 | 7.44 | 8 | 7.42 | 792,604 |
| March 13, 2026 | 7.63 | 7.65 | 7.65 | 7.83 | 7.34 | 530,757 |
| March 12, 2026 | 7.67 | 7.63 | 7.63 | 7.74 | 7.44 | 724,640 |
| March 11, 2026 | 7.94 | 7.79 | 7.79 | 8.07 | 7.49 | 1.06M |
| March 10, 2026 | 8.11 | 8.01 | 8.01 | 8.3 | 7.9 | 1.14M |
| March 09, 2026 | 7.82 | 7.94 | 7.94 | 8.11 | 7.59 | 1.02M |