XNAS
Datos históricos de Fulcrum Therapeutics, Inc.
Fulcrum Therapeutics, Inc. · FULC
$3.77
▼ -0.01 (-0.27%)
Última operación · 10/10/2026, 17:29:28 UTC
- Variación en el periodo
- −58.06%
- Máximo
- US$15.74
- 8 de diciembre de 2025
- Mínimo
- US$2.83
- 2 de junio de 2026
- Volumen medio diario
- 1.57 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.75 | 3.79 | 3.72 | 3.77 | +0.53% | 1.8 M |
| 8 oct 2026 | 3.66 | 3.78 | 3.66 | 3.75 | +2.18% | 2.63 M |
| 7 oct 2026 | 3.70 | 3.72 | 3.67 | 3.67 | −0.54% | 1.04 M |
| 6 oct 2026 | 3.72 | 3.73 | 3.68 | 3.69 | −0.54% | 757,034.348 |
| 5 oct 2026 | 3.70 | 3.73 | 3.68 | 3.71 | +0.54% | 1.06 M |
| 2 oct 2026 | 3.72 | 3.76 | 3.65 | 3.69 | +0.27% | 1.54 M |
| 1 oct 2026 | 3.70 | 3.72 | 3.67 | 3.68 | −0.54% | 1.23 M |
| 30 sep 2026 | 3.73 | 3.73 | 3.67 | 3.70 | 0.00% | 1.92 M |
| 29 sep 2026 | 3.73 | 3.79 | 3.69 | 3.70 | −0.54% | 1.84 M |
| 28 sep 2026 | 3.75 | 3.76 | 3.71 | 3.72 | −0.53% | 901,247.592 |
| 25 sep 2026 | 3.80 | 3.81 | 3.71 | 3.74 | −1.19% | 2.49 M |
| 24 sep 2026 | 3.82 | 3.82 | 3.75 | 3.79 | −0.66% | 1.95 M |
| 23 sep 2026 | 3.86 | 3.86 | 3.80 | 3.81 | −0.78% | 1.19 M |
| 22 sep 2026 | 3.80 | 3.85 | 3.79 | 3.84 | +1.05% | 978,964.435 |
| 21 sep 2026 | 3.80 | 3.80 | 3.75 | 3.80 | +1.06% | 731,534.858 |
| 18 sep 2026 | 3.77 | 3.81 | 3.76 | 3.76 | −0.27% | 3.66 M |
| 17 sep 2026 | 3.81 | 3.82 | 3.76 | 3.77 | −0.53% | 888,103.307 |
| 16 sep 2026 | 3.80 | 3.82 | 3.77 | 3.79 | +0.26% | 1.13 M |
| 15 sep 2026 | 3.80 | 3.80 | 3.75 | 3.78 | −0.26% | 1.33 M |
| 14 sep 2026 | 3.82 | 3.82 | 3.78 | 3.79 | −0.26% | 706,476.146 |
| 11 sep 2026 | 3.85 | 3.85 | 3.78 | 3.80 | 0.00% | 814,752.564 |
| 10 sep 2026 | 3.82 | 3.84 | 3.79 | 3.80 | −1.04% | 1.33 M |
| 9 sep 2026 | 3.82 | 3.85 | 3.78 | 3.84 | +0.52% | 1.38 M |
| 8 sep 2026 | 3.80 | 3.85 | 3.80 | 3.82 | −0.78% | 1.11 M |
| 4 sep 2026 | 3.81 | 3.86 | 3.80 | 3.85 | +0.26% | 1 M |
| 3 sep 2026 | 3.87 | 3.89 | 3.82 | 3.84 | −0.26% | 1.44 M |
| 2 sep 2026 | 3.88 | 3.90 | 3.83 | 3.85 | −0.52% | 1.63 M |
| 1 sep 2026 | 3.85 | 3.88 | 3.82 | 3.87 | −0.51% | 1.68 M |
| 31 ago 2026 | 3.83 | 3.92 | 3.80 | 3.89 | +1.04% | 1.8 M |
| 28 ago 2026 | 3.82 | 3.87 | 3.78 | 3.85 | 0.00% | 1.89 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.