Fulcrum Therapeutics Stock Price History
NASDAQ: FULCHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.77+0.02 (+0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FULC price history at a glance
The price history for Fulcrum Therapeutics (FULC) on this page begins on July 15, 2019, when the stock closed at $12.55; it most recently closed at $3.77 on October 5, 2026. The highest price in this record is $33.10, reached on September 20, 2021; the latest close is 88.6% below that peak. Across the 6 complete calendar years in the table, FULC finished higher in 2 and lower in 4. Its best year was 2025 (+115.0%) and its worst was 2022 (-58.8%).
Over roughly 7 years the share price changed -70.0%, a -15.3% compound annual price return (excluding dividends). In the last 12 months alone, FULC has lost 60.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $33.10
- Date of high
- Sep 20, 2021
- Low since 2019
- $2.25
- Date of low
- Apr 10, 2023
- 52-week high
- $15.74
- 52-week low
- $2.83
- IPO year
- 2019
- Last close
- $3.77
FULC returns
1 week
+2.17%
1 month
-1.82%
3 months
+7.71%
6 months
-50.07%
Year to date
-66.67%
1 year
-60.81%
3 years
-3.08%
5 years
-85.50%
FULC price return, excluding dividends.
FULC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.77 | -65.48% |
| 2025 | 10.92 | +114.96% |
| 2024 | 5.08 | -24.74% |
| 2023 | 6.75 | -7.28% |
| 2022 | 7.28 | -58.85% |
| 2021 | 17.69 | +51.07% |
| 2020 | 11.71 | -26.54% |
| 2019* | 15.94 | +27.01% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
FULC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.75 | 3.79 | 3.72 | 3.77 | +0.53% | |
| 3.66 | 3.78 | 3.66 | 3.75 | +2.18% | |
| 3.70 | 3.72 | 3.67 | 3.67 | -0.54% | |
| 3.72 | 3.73 | 3.68 | 3.69 | -0.54% | |
| 3.70 | 3.73 | 3.68 | 3.71 | +0.54% | |
| 3.72 | 3.76 | 3.65 | 3.69 | +0.27% | |
| 3.70 | 3.72 | 3.67 | 3.68 | -0.54% | |
| 3.73 | 3.73 | 3.67 | 3.70 | 0.00% | |
| 3.73 | 3.79 | 3.69 | 3.70 | -0.54% | |
| 3.75 | 3.76 | 3.71 | 3.72 | -0.53% | |
| 3.80 | 3.81 | 3.71 | 3.74 | -1.19% | |
| 3.82 | 3.82 | 3.75 | 3.79 | -0.66% | |
| 3.86 | 3.86 | 3.80 | 3.81 | -0.78% | |
| 3.80 | 3.85 | 3.79 | 3.84 | +1.05% | |
| 3.80 | 3.80 | 3.75 | 3.80 | +1.06% | |
| 3.77 | 3.81 | 3.76 | 3.76 | -0.27% | |
| 3.81 | 3.82 | 3.76 | 3.77 | -0.53% | |
| 3.80 | 3.82 | 3.77 | 3.79 | +0.26% | |
| 3.80 | 3.80 | 3.75 | 3.78 | -0.26% | |
| 3.82 | 3.82 | 3.78 | 3.79 | -0.26% | |
| 3.85 | 3.85 | 3.78 | 3.80 | 0.00% | |
| 3.82 | 3.84 | 3.79 | 3.80 | -1.04% | |
| 3.82 | 3.85 | 3.78 | 3.84 | +0.52% | |
| 3.80 | 3.85 | 3.80 | 3.82 | -0.78% | |
| 3.81 | 3.86 | 3.80 | 3.85 | +0.26% | |
| 3.87 | 3.89 | 3.82 | 3.84 | -0.26% | |
| 3.88 | 3.90 | 3.83 | 3.85 | -0.52% | |
| 3.85 | 3.88 | 3.82 | 3.87 | -0.51% | |
| 3.83 | 3.92 | 3.80 | 3.89 | +1.04% | |
| 3.82 | 3.87 | 3.78 | 3.85 | 0.00% | |
| 3.86 | 3.89 | 3.83 | 3.85 | -0.26% | |
| 3.86 | 3.88 | 3.82 | 3.86 | 0.00% | |
| 3.87 | 3.89 | 3.84 | 3.86 | +0.52% | |
| 3.84 | 3.86 | 3.78 | 3.84 | +0.26% | |
| 3.85 | 3.90 | 3.78 | 3.83 | -0.52% | |
| 3.88 | 3.91 | 3.81 | 3.85 | -1.53% | |
| 3.90 | 3.94 | 3.86 | 3.91 | +1.03% | |
| 3.85 | 3.90 | 3.75 | 3.87 | +0.78% | |
| 3.81 | 3.90 | 3.75 | 3.84 | +2.67% | |
| 3.70 | 3.76 | 3.65 | 3.74 | +0.81% | |
| 3.75 | 3.76 | 3.64 | 3.71 | -0.27% | |
| 3.70 | 3.74 | 3.62 | 3.72 | +0.81% | |
| 3.77 | 3.78 | 3.66 | 3.69 | -1.60% | |
| 3.85 | 3.87 | 3.74 | 3.75 | -3.60% | |
| 3.83 | 3.91 | 3.77 | 3.89 | +3.18% | |
| 3.76 | 3.82 | 3.69 | 3.77 | 0.00% | |
| 3.80 | 3.82 | 3.72 | 3.77 | -0.79% | |
| 3.73 | 3.84 | 3.70 | 3.80 | +2.43% | |
| 3.63 | 3.73 | 3.54 | 3.71 | +3.63% | |
| 3.72 | 3.73 | 3.47 | 3.58 | -3.76% | |
| 3.60 | 3.75 | 3.58 | 3.72 | +2.76% | |
| 3.69 | 3.76 | 3.59 | 3.62 | -2.69% | |
| 3.73 | 3.76 | 3.62 | 3.72 | -0.27% | |
| 3.76 | 3.81 | 3.70 | 3.73 | +0.27% | |
| 3.78 | 3.81 | 3.70 | 3.72 | -1.06% | |
| 3.64 | 3.78 | 3.63 | 3.76 | +1.62% | |
| 3.69 | 3.74 | 3.61 | 3.70 | +0.54% | |
| 3.62 | 3.75 | 3.62 | 3.68 | +1.66% | |
| 3.71 | 3.78 | 3.58 | 3.62 | -0.82% | |
| 3.47 | 3.79 | 3.46 | 3.65 | +4.29% | |
| 3.77 | 3.78 | 3.45 | 3.50 | -1.69% | |
| 3.60 | 3.62 | 3.49 | 3.56 | -0.84% | |
| 3.59 | 3.64 | 3.50 | 3.59 | +1.41% | |
| 3.50 | 3.55 | 3.41 | 3.54 | +1.14% | |
| 3.59 | 3.62 | 3.41 | 3.50 | -2.51% | |
| 3.73 | 3.75 | 3.53 | 3.59 | -3.75% | |
| 3.75 | 3.77 | 3.61 | 3.73 | -1.06% | |
| 3.72 | 3.89 | 3.71 | 3.77 | +1.34% | |
| 3.85 | 3.90 | 3.66 | 3.72 | -3.12% | |
| 3.69 | 3.85 | 3.64 | 3.84 | +5.49% | |
| 3.69 | 3.76 | 3.61 | 3.64 | -0.55% | |
| 3.75 | 3.92 | 3.65 | 3.66 | -1.88% | |
| 3.80 | 3.82 | 3.61 | 3.73 | -1.84% | |
| 3.61 | 3.83 | 3.55 | 3.80 | +5.26% | |
| 3.78 | 3.86 | 3.60 | 3.61 | -3.99% | |
| 3.85 | 4.02 | 3.68 | 3.76 | -2.34% | |
| 3.69 | 3.89 | 3.69 | 3.85 | +2.12% | |
| 3.69 | 3.89 | 3.63 | 3.77 | +1.89% | |
| 3.56 | 3.71 | 3.46 | 3.70 | +5.71% | |
| 3.49 | 3.61 | 3.45 | 3.50 | +1.16% | |
| 3.52 | 3.64 | 3.43 | 3.46 | -1.42% | |
| 3.52 | 3.62 | 3.47 | 3.51 | +1.74% | |
| 3.56 | 3.61 | 3.43 | 3.45 | -2.82% | |
| 3.56 | 3.61 | 3.46 | 3.55 | +1.14% | |
| 3.50 | 3.64 | 3.34 | 3.51 | -0.28% | |
| 3.49 | 3.62 | 3.36 | 3.52 | +2.33% | |
| 3.51 | 3.63 | 3.36 | 3.44 | -6.78% | |
| 3.36 | 3.70 | 3.30 | 3.69 | +9.50% | |
| 3.29 | 3.39 | 3.21 | 3.37 | +4.66% | |
| 3.11 | 3.27 | 3.09 | 3.22 | +2.55% | |
| 3.11 | 3.26 | 2.83 | 3.14 | -51.09% | |
| 7.02 | 7.02 | 6.38 | 6.42 | -7.23% | |
| 6.83 | 7.07 | 6.71 | 6.92 | +1.47% | |
| 6.78 | 6.83 | 6.68 | 6.82 | +0.59% | |
| 6.76 | 7.00 | 6.74 | 6.78 | +0.30% | |
| 6.58 | 6.79 | 6.46 | 6.76 | +2.89% | |
| 6.72 | 6.77 | 6.53 | 6.57 | -0.30% | |
| 6.31 | 6.64 | 6.22 | 6.59 | +3.78% | |
| 5.97 | 6.41 | 5.97 | 6.35 | +7.45% | |
| 6.04 | 6.10 | 5.88 | 5.91 | -2.96% | |
| 6.69 | 6.81 | 6.08 | 6.09 | -8.97% | |
| 6.98 | 7.03 | 6.63 | 6.69 | -5.91% | |
| 7.28 | 7.32 | 6.91 | 7.11 | -1.93% | |
| 6.95 | 7.28 | 6.86 | 7.25 | +4.17% | |
| 7.01 | 7.14 | 6.89 | 6.96 | -0.57% | |
| 7.21 | 7.50 | 6.93 | 7.00 | -0.14% | |
| 6.88 | 7.13 | 6.82 | 7.01 | +1.89% | |
| 7.11 | 7.14 | 6.85 | 6.88 | -3.23% | |
| 7.06 | 7.20 | 7.00 | 7.11 | +1.28% | |
| 7.06 | 7.22 | 6.85 | 7.02 | 0.00% | |
| 7.35 | 7.63 | 7.00 | 7.02 | -4.62% | |
| 7.11 | 7.41 | 7.00 | 7.36 | +3.23% | |
| 7.15 | 7.29 | 7.07 | 7.13 | -0.28% | |
| 7.32 | 7.44 | 6.88 | 7.15 | -3.90% | |
| 7.72 | 8.11 | 7.42 | 7.44 | -3.63% | |
| 7.49 | 7.89 | 7.01 | 7.72 | -1.53% | |
| 8.03 | 8.03 | 7.63 | 7.84 | -2.97% | |
| 7.67 | 8.30 | 7.65 | 8.08 | +4.26% | |
| 7.58 | 8.01 | 7.58 | 7.75 | +2.92% | |
| 8.00 | 8.03 | 7.48 | 7.53 | -5.16% | |
| 8.23 | 8.37 | 7.88 | 7.94 | -4.22% | |
| 8.14 | 8.37 | 7.88 | 8.29 | +3.75% | |
| 8.25 | 8.27 | 7.91 | 7.99 | -3.15% | |
| 7.92 | 8.25 | 7.86 | 8.25 | +4.43% | |
| 7.79 | 8.12 | 7.68 | 7.90 | +2.20% | |
| 7.52 | 7.79 | 7.52 | 7.73 | +2.38% | |
| 7.88 | 7.89 | 7.40 | 7.55 | -4.55% | |
| 7.83 | 8.03 | 7.82 | 7.91 | +0.13% | |
| 8.20 | 8.26 | 7.75 | 7.90 | +0.89% | |
| 7.74 | 7.90 | 7.39 | 7.83 | 0.00% | |
| 8.01 | 8.30 | 7.82 | 7.83 | -2.61% | |
| 7.31 | 8.11 | 7.30 | 8.04 | +7.49% | |
| 7.75 | 7.99 | 7.43 | 7.48 | -2.48% | |
| 6.76 | 8.00 | 6.76 | 7.67 | +16.57% | |
| 6.89 | 6.89 | 6.47 | 6.58 | -2.23% | |
| 6.93 | 7.00 | 6.68 | 6.73 | -3.03% | |
| 6.90 | 7.12 | 6.89 | 6.94 | -0.57% | |
| 6.78 | 7.16 | 6.78 | 6.98 | +4.18% | |
| 6.77 | 6.82 | 6.56 | 6.70 | -2.76% | |
| 6.98 | 7.11 | 6.75 | 6.89 | +1.77% | |
| 7.04 | 7.15 | 6.72 | 6.77 | -3.84% | |
| 6.87 | 7.04 | 6.72 | 7.04 | +1.73% | |
| 7.47 | 7.47 | 6.84 | 6.92 | -6.86% | |
| 7.43 | 7.65 | 7.30 | 7.43 | -0.13% | |
| 7.77 | 8.00 | 7.42 | 7.44 | -2.75% | |
| 7.63 | 7.83 | 7.34 | 7.65 | +0.26% | |
| 7.67 | 7.74 | 7.44 | 7.63 | -2.05% | |
| 7.94 | 8.07 | 7.49 | 7.79 | -2.75% | |
| 8.11 | 8.30 | 7.90 | 8.01 | +0.88% | |
| 7.82 | 8.12 | 7.59 | 7.94 | -2.82% | |
| 8.04 | 8.45 | 7.95 | 8.17 | +0.12% | |
| 8.20 | 8.24 | 7.93 | 8.16 | -2.28% | |
| 7.87 | 8.55 | 7.81 | 8.35 | +6.10% | |
| 7.67 | 8.40 | 7.58 | 7.87 | +0.77% | |
| 8.17 | 8.26 | 7.52 | 7.81 | -6.80% | |
| 8.68 | 8.84 | 8.25 | 8.38 | -4.01% | |
| 8.91 | 9.04 | 8.63 | 8.73 | -2.78% | |
| 8.36 | 9.34 | 8.33 | 8.98 | +4.66% | |
| 9.65 | 10.42 | 8.49 | 8.58 | -21.21% | |
| 11.08 | 11.39 | 10.58 | 10.89 | -1.00% | |
| 11.59 | 11.89 | 10.95 | 11.00 | -6.22% | |
| 10.83 | 12.03 | 10.83 | 11.73 | +7.22% | |
| 10.69 | 11.55 | 10.69 | 10.94 | +2.63% | |
| 10.51 | 10.82 | 10.25 | 10.66 | +0.28% | |
| 10.82 | 11.17 | 10.62 | 10.63 | -2.12% | |
| 10.88 | 11.09 | 10.46 | 10.86 | -0.09% | |
| 10.36 | 10.87 | 10.04 | 10.87 | +5.13% | |
| 10.13 | 10.51 | 10.07 | 10.34 | +1.08% | |
| 9.78 | 10.33 | 9.37 | 10.23 | +5.03% | |
| 9.71 | 10.00 | 9.62 | 9.74 | +1.99% | |
| 9.85 | 10.51 | 9.52 | 9.55 | -3.54% | |
| 10.45 | 10.45 | 9.67 | 9.90 | -5.62% | |
| 10.73 | 10.91 | 10.32 | 10.49 | -2.15% | |
| 10.75 | 11.11 | 10.48 | 10.72 | -0.09% | |
| 10.84 | 11.14 | 10.46 | 10.73 | -1.92% | |
| 10.45 | 10.96 | 10.39 | 10.94 | +4.39% | |
| 10.93 | 10.93 | 10.43 | 10.48 | -4.20% | |
| 10.91 | 11.28 | 10.81 | 10.94 | +0.27% | |
| 10.66 | 11.11 | 10.56 | 10.91 | +1.49% | |
| 10.98 | 11.29 | 10.53 | 10.75 | -2.71% | |
| 10.50 | 11.27 | 10.37 | 11.05 | +6.05% | |
| 10.54 | 10.94 | 10.16 | 10.42 | -1.70% | |
| 9.83 | 11.01 | 9.78 | 10.60 | +4.54% | |
| 10.38 | 10.66 | 9.93 | 10.14 | -2.31% | |
| 10.19 | 10.40 | 9.81 | 10.38 | +0.19% | |
| 10.26 | 10.54 | 9.96 | 10.36 | +1.07% | |
| 9.42 | 10.33 | 9.42 | 10.25 | +7.78% | |
| 10.39 | 10.50 | 9.07 | 9.51 | -3.45% | |
| 10.14 | 10.37 | 9.80 | 9.85 | -2.57% | |
| 9.98 | 10.47 | 9.92 | 10.11 | +1.30% | |
| 10.19 | 10.45 | 9.77 | 9.98 | -0.10% | |
| 10.76 | 10.76 | 9.81 | 9.99 | -7.84% | |
| 10.92 | 11.01 | 10.54 | 10.84 | -0.73% | |
| 11.40 | 11.53 | 10.61 | 10.92 | -3.45% | |
| 11.31 | 11.76 | 11.13 | 11.31 | -0.26% | |
| 11.93 | 12.27 | 11.18 | 11.34 | -5.42% | |
| 11.50 | 12.03 | 11.48 | 11.99 | +3.54% | |
| 11.91 | 11.91 | 11.48 | 11.58 | -3.58% | |
| 11.96 | 12.29 | 11.85 | 12.01 | +1.87% | |
| 12.64 | 12.82 | 11.71 | 11.79 | -7.75% | |
| 12.38 | 12.90 | 12.23 | 12.78 | +4.07% | |
| 12.21 | 12.84 | 11.99 | 12.28 | +0.99% | |
| 12.21 | 12.46 | 11.98 | 12.16 | +0.66% | |
| 12.47 | 12.66 | 12.02 | 12.08 | -3.36% | |
| 12.73 | 13.00 | 12.45 | 12.50 | -3.25% | |
| 12.92 | 13.26 | 12.58 | 12.92 | -0.62% | |
| 12.80 | 13.19 | 12.58 | 13.00 | +1.56% | |
| 13.55 | 13.64 | 12.56 | 12.80 | -7.25% | |
| 14.67 | 15.32 | 13.40 | 13.80 | -5.48% | |
| 12.72 | 15.29 | 12.07 | 14.60 | +12.39% | |
| 12.96 | 15.74 | 12.74 | 12.99 | +45.96% | |
| 8.69 | 9.67 | 8.63 | 8.90 | +1.60% | |
| 8.95 | 9.29 | 8.68 | 8.76 | -3.31% | |
| 8.92 | 9.68 | 8.73 | 9.06 | +1.23% | |
| 9.92 | 10.22 | 8.74 | 8.95 | -9.32% | |
| 10.78 | 10.94 | 9.77 | 9.87 | -9.78% | |
| 11.33 | 11.46 | 10.50 | 10.94 | -3.36% | |
| 11.52 | 11.66 | 11.13 | 11.32 | -1.91% | |
| 11.77 | 11.99 | 11.50 | 11.54 | -1.70% | |
| 11.73 | 12.05 | 11.40 | 11.74 | +3.99% | |
| 11.00 | 11.32 | 10.75 | 11.29 | +2.08% | |
| 11.71 | 11.81 | 10.98 | 11.06 | -3.91% | |
| 10.65 | 12.19 | 10.45 | 11.51 | +18.29% | |
| 9.52 | 9.85 | 9.03 | 9.73 | +0.83% | |
| 8.67 | 9.75 | 8.46 | 9.65 | +11.56% | |
| 8.69 | 8.96 | 8.43 | 8.65 | -1.59% | |
| 8.27 | 9.05 | 8.24 | 8.79 | +5.14% | |
| 8.10 | 8.45 | 7.94 | 8.36 | +2.58% | |
| 7.65 | 8.25 | 7.51 | 8.15 | +6.26% | |
| 7.77 | 8.35 | 7.60 | 7.67 | +0.52% | |
| 7.55 | 7.71 | 7.27 | 7.63 | -0.26% | |
| 8.09 | 8.09 | 7.61 | 7.65 | -2.80% | |
| 8.33 | 8.37 | 7.70 | 7.87 | -5.97% | |
| 8.83 | 9.02 | 8.30 | 8.37 | -7.21% | |
| 8.66 | 9.47 | 8.48 | 9.02 | +3.09% | |
| 8.59 | 9.15 | 8.42 | 8.75 | +1.74% | |
| 9.51 | 9.96 | 8.56 | 8.60 | -8.12% | |
| 9.72 | 10.04 | 8.29 | 9.36 | -6.40% | |
| 9.59 | 10.11 | 9.51 | 10.00 | +3.63% | |
| 9.24 | 9.72 | 9.02 | 9.65 | +4.66% | |
| 9.09 | 9.39 | 8.96 | 9.22 | +3.02% | |
| 9.04 | 9.40 | 8.89 | 8.95 | -1.00% | |
| 9.66 | 9.84 | 8.93 | 9.04 | -6.80% | |
| 9.36 | 9.81 | 9.20 | 9.70 | +5.21% | |
| 9.12 | 9.48 | 8.82 | 9.22 | +2.56% | |
| 9.15 | 9.34 | 8.82 | 8.99 | -3.23% | |
| 9.76 | 9.77 | 9.21 | 9.29 | -3.63% | |
| 8.75 | 9.89 | 8.72 | 9.64 | +10.93% | |
| 8.60 | 8.78 | 8.45 | 8.69 | -0.69% | |
| 9.04 | 9.18 | 8.66 | 8.75 | -2.67% | |
| 9.71 | 9.71 | 8.99 | 8.99 | -6.55% | |
| 9.60 | 9.70 | 9.46 | 9.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FULC chart for longer ranges.