ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fulcrum Therapeutics, Inc. - Common Stock (NQ:FULC)

7.840 -0.240 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 8.030 8.030 7.631 7.840 839,227 -0.24(-2.97%)
Apr 23, 2026 7.670 8.300 7.650 8.080 718,497 +0.33(+4.26%)
Apr 22, 2026 7.580 8.010 7.580 7.750 816,782 +0.22(+2.92%)
Apr 21, 2026 8.000 8.025 7.480 7.530 839,001 -0.41(-5.16%)
Apr 20, 2026 8.230 8.370 7.880 7.940 727,029 -0.35(-4.22%)
Apr 17, 2026 8.140 8.365 7.880 8.290 1,037,200 +0.30(+3.75%)
Apr 16, 2026 8.250 8.265 7.910 7.990 997,598 -0.26(-3.15%)
Apr 15, 2026 7.920 8.250 7.860 8.250 705,833 +0.35(+4.43%)
Apr 14, 2026 7.790 8.120 7.680 7.900 1,036,050 +0.17(+2.20%)
Apr 13, 2026 7.520 7.790 7.520 7.730 570,385 +0.18(+2.38%)
Apr 10, 2026 7.880 7.885 7.400 7.550 1,054,782 -0.36(-4.55%)
Apr 09, 2026 7.830 8.030 7.820 7.910 600,697 +0.01(+0.13%)
Apr 08, 2026 8.200 8.260 7.750 7.900 553,356 +0.07(+0.89%)
Apr 07, 2026 7.740 7.895 7.390 7.830 911,882 +0.00(+0.00%)
Apr 06, 2026 8.010 8.300 7.820 7.830 756,595 -0.21(-2.61%)
Apr 02, 2026 7.310 8.110 7.300 8.040 1,012,333 +0.56(+7.49%)
Apr 01, 2026 7.750 7.990 7.430 7.480 737,894 -0.19(-2.48%)
Mar 31, 2026 6.760 8.000 6.760 7.670 4,644,564 +1.09(+16.57%)
Mar 30, 2026 6.890 6.890 6.470 6.580 559,568 -0.15(-2.23%)
Mar 27, 2026 6.930 7.000 6.680 6.730 390,887 -0.21(-3.03%)
Mar 26, 2026 6.900 7.120 6.885 6.940 342,531 -0.04(-0.57%)
Mar 25, 2026 6.780 7.160 6.780 6.980 507,376 +0.28(+4.18%)
Mar 24, 2026 6.770 6.820 6.560 6.700 1,258,820 -0.19(-2.76%)
Mar 23, 2026 6.980 7.110 6.745 6.890 877,099 +0.12(+1.77%)
Mar 20, 2026 7.040 7.150 6.720 6.770 4,435,754 -0.27(-3.84%)
Mar 19, 2026 6.870 7.040 6.720 7.040 1,444,996 +0.12(+1.73%)
Mar 18, 2026 7.470 7.470 6.840 6.920 1,312,317 -0.51(-6.86%)
Mar 17, 2026 7.430 7.650 7.304 7.430 1,617,837 -0.01(-0.13%)
Mar 16, 2026 7.770 8.000 7.420 7.440 856,230 -0.21(-2.75%)
Mar 13, 2026 7.630 7.830 7.340 7.650 536,828 +0.02(+0.26%)
Mar 12, 2026 7.670 7.740 7.440 7.630 804,693 -0.16(-2.05%)
Mar 11, 2026 7.940 8.070 7.490 7.790 1,058,624 -0.22(-2.75%)
Mar 10, 2026 8.110 8.300 7.900 8.010 1,163,965 +0.07(+0.88%)
Mar 09, 2026 7.820 8.115 7.590 7.940 1,034,359 -0.23(-2.82%)
Mar 06, 2026 8.040 8.450 7.945 8.170 773,095 +0.01(+0.12%)
Mar 05, 2026 8.200 8.240 7.930 8.160 957,074 -0.19(-2.28%)
Mar 04, 2026 7.870 8.550 7.810 8.350 700,160 +0.48(+6.10%)
Mar 03, 2026 7.670 8.399 7.580 7.870 1,606,104 +0.06(+0.77%)
Mar 02, 2026 8.170 8.260 7.520 7.810 3,567,924 -0.57(-6.80%)
Feb 27, 2026 8.680 8.835 8.250 8.380 759,519 -0.35(-4.01%)
Feb 26, 2026 8.910 9.040 8.630 8.730 873,482 -0.25(-2.78%)
Feb 25, 2026 8.360 9.340 8.330 8.980 2,280,551 +0.40(+4.66%)
Feb 24, 2026 9.650 10.42 8.490 8.580 4,161,712 -2.31(-21.21%)
Feb 23, 2026 11.08 11.39 10.57 10.89 1,124,544 -0.11(-1.00%)
Feb 20, 2026 11.59 11.89 10.95 11.00 833,733 -0.73(-6.22%)
Feb 19, 2026 10.83 12.03 10.83 11.73 1,117,742 +0.79(+7.22%)
Feb 18, 2026 10.69 11.55 10.69 10.94 628,233 +0.28(+2.63%)
Feb 17, 2026 10.51 10.82 10.25 10.66 810,529 +0.03(+0.28%)
Feb 13, 2026 10.82 11.17 10.62 10.63 381,487 -0.23(-2.12%)
Feb 12, 2026 10.88 11.09 10.46 10.86 462,479 -0.01(-0.09%)
Feb 11, 2026 10.36 10.87 10.04 10.87 855,805 +0.53(+5.13%)
Feb 10, 2026 10.13 10.51 10.07 10.34 473,030 +0.11(+1.08%)
Feb 09, 2026 9.780 10.33 9.370 10.23 394,269 +0.49(+5.03%)
Feb 06, 2026 9.710 10.00 9.615 9.740 489,219 +0.19(+1.99%)
Feb 05, 2026 9.850 10.51 9.515 9.550 447,289 -0.35(-3.54%)
Feb 04, 2026 10.45 10.45 9.670 9.900 474,890 -0.59(-5.62%)
Feb 03, 2026 10.73 10.90 10.32 10.49 364,199 -0.23(-2.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.