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)

11.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 12.64 12.82 11.71 11.79 739,232 -0.99(-7.75%)
Dec 22, 2025 12.38 12.90 12.23 12.78 852,872 +0.50(+4.07%)
Dec 19, 2025 12.21 12.84 11.99 12.28 1,536,254 +0.12(+0.99%)
Dec 18, 2025 12.21 12.46 11.98 12.16 1,033,776 +0.08(+0.66%)
Dec 17, 2025 12.47 12.66 12.02 12.08 774,808 -0.42(-3.36%)
Dec 16, 2025 12.73 13.00 12.45 12.50 854,977 -0.42(-3.25%)
Dec 15, 2025 12.92 13.26 12.58 12.92 2,089,619 -0.08(-0.62%)
Dec 12, 2025 12.80 13.19 12.58 13.00 1,627,253 +0.20(+1.56%)
Dec 11, 2025 13.55 13.64 12.56 12.80 3,002,187 -1.00(-7.25%)
Dec 10, 2025 14.67 15.32 13.40 13.80 4,415,641 -0.80(-5.48%)
Dec 09, 2025 12.72 15.29 12.07 14.60 3,875,574 +1.61(+12.39%)
Dec 08, 2025 12.96 15.74 12.74 12.99 24,689,760 +4.09(+45.96%)
Dec 05, 2025 8.690 9.670 8.630 8.900 1,682,391 +0.14(+1.60%)
Dec 04, 2025 8.950 9.290 8.680 8.760 821,230 -0.30(-3.31%)
Dec 03, 2025 8.920 9.680 8.730 9.060 759,521 +0.11(+1.23%)
Dec 02, 2025 9.920 10.22 8.740 8.950 745,432 -0.92(-9.32%)
Dec 01, 2025 10.78 10.94 9.770 9.870 815,503 -1.07(-9.78%)
Nov 28, 2025 11.33 11.46 10.50 10.94 409,339 -0.38(-3.36%)
Nov 26, 2025 11.52 11.66 11.12 11.32 445,761 -0.22(-1.91%)
Nov 25, 2025 11.77 11.99 11.49 11.54 361,897 -0.20(-1.70%)
Nov 24, 2025 11.73 12.05 11.40 11.74 702,380 +0.45(+3.99%)
Nov 21, 2025 11.00 11.31 10.75 11.29 431,992 +0.23(+2.08%)
Nov 20, 2025 11.71 11.81 10.98 11.06 832,707 -0.45(-3.91%)
Nov 19, 2025 10.65 12.19 10.45 11.51 3,861,321 +1.78(+18.29%)
Nov 18, 2025 9.520 9.850 9.025 9.730 774,628 +0.08(+0.83%)
Nov 17, 2025 8.670 9.750 8.460 9.650 986,818 +1.00(+11.56%)
Nov 14, 2025 8.690 8.960 8.430 8.650 474,121 -0.14(-1.59%)
Nov 13, 2025 8.270 9.050 8.240 8.790 669,620 +0.43(+5.14%)
Nov 12, 2025 8.100 8.450 7.940 8.360 516,013 +0.21(+2.58%)
Nov 11, 2025 7.650 8.250 7.510 8.150 866,278 +0.48(+6.26%)
Nov 10, 2025 7.770 8.350 7.600 7.670 499,103 +0.04(+0.52%)
Nov 07, 2025 7.550 7.710 7.270 7.630 527,265 -0.02(-0.26%)
Nov 06, 2025 8.090 8.090 7.610 7.650 403,449 -0.22(-2.80%)
Nov 05, 2025 8.330 8.370 7.700 7.870 781,608 -0.50(-5.97%)
Nov 04, 2025 8.830 9.020 8.300 8.370 717,358 -0.65(-7.21%)
Nov 03, 2025 8.660 9.470 8.480 9.020 837,386 +0.27(+3.09%)
Oct 31, 2025 8.590 9.150 8.420 8.750 662,241 +0.15(+1.74%)
Oct 30, 2025 9.510 9.960 8.560 8.600 942,862 -0.76(-8.12%)
Oct 29, 2025 9.720 10.04 8.290 9.360 2,864,419 -0.64(-6.40%)
Oct 28, 2025 9.590 10.11 9.505 10.00 1,013,671 +0.35(+3.63%)
Oct 27, 2025 9.240 9.720 9.020 9.650 272,976 +0.43(+4.66%)
Oct 24, 2025 9.090 9.390 8.960 9.220 406,246 +0.27(+3.02%)
Oct 23, 2025 9.040 9.400 8.890 8.950 364,806 -0.09(-1.00%)
Oct 22, 2025 9.660 9.835 8.930 9.040 366,490 -0.66(-6.80%)
Oct 21, 2025 9.360 9.810 9.200 9.700 259,945 +0.48(+5.21%)
Oct 20, 2025 9.120 9.480 8.820 9.220 456,423 +0.23(+2.56%)
Oct 17, 2025 9.150 9.335 8.820 8.990 379,364 -0.30(-3.23%)
Oct 16, 2025 9.760 9.772 9.210 9.290 330,352 -0.35(-3.63%)
Oct 15, 2025 8.750 9.890 8.716 9.640 554,933 +0.95(+10.93%)
Oct 14, 2025 8.600 8.780 8.450 8.690 537,667 -0.06(-0.69%)
Oct 13, 2025 9.040 9.175 8.660 8.750 356,354 -0.24(-2.67%)
Oct 10, 2025 9.700 9.705 8.990 8.990 346,026 -0.63(-6.55%)
Oct 09, 2025 9.600 9.700 9.455 9.620 338,445 -0.01(-0.10%)
Oct 08, 2025 9.400 9.880 9.270 9.630 302,110 +0.39(+4.22%)
Oct 07, 2025 9.500 9.600 9.110 9.240 356,452 -0.26(-2.74%)
Oct 06, 2025 9.140 9.650 9.050 9.500 457,695 +0.28(+3.04%)
Oct 03, 2025 9.650 9.700 9.160 9.220 328,152 -0.29(-3.05%)
Oct 02, 2025 9.280 9.560 9.110 9.510 433,492 +0.18(+1.93%)
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.