Fulcrum Therapeutics Inc (FULC)

FULC
🏛️ 미국 →
8.67
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.18 17.84 16.94 17.69 0.8M
2021-12-30 16.52 17.46 15.80 17.05 0.2M
2021-12-29 17.14 17.19 16.38 16.67 0.2M
2021-12-28 17.28 18.04 16.91 16.95 0.3M
2021-12-27 18.27 18.94 17.27 17.66 0.4M
2021-12-23 17.88 18.23 17.32 18.10 0.2M
2021-12-22 18.01 18.17 17.48 18.05 0.2M
2021-12-21 17.89 18.01 17.14 17.77 0.3M
2021-12-20 17.33 17.78 17.15 17.61 0.3M
2021-12-17 16.27 18.37 16.04 17.92 0.8M
2021-12-16 16.95 17.20 16.11 16.46 0.6M
2021-12-15 16.33 16.82 15.51 16.80 0.5M
2021-12-14 16.06 16.80 16.04 16.33 0.5M
2021-12-13 15.20 16.56 15.20 16.47 0.6M
2021-12-10 15.25 16.33 15.14 15.30 0.4M
2021-12-09 15.71 16.23 15.09 15.25 0.5M
2021-12-08 15.26 16.10 14.76 15.73 0.2M
2021-12-07 14.52 16.18 14.52 15.35 0.4M
2021-12-06 14.11 14.58 12.19 14.42 0.8M
2021-12-03 14.82 15.27 13.76 14.03 1.7M
2021-12-02 13.93 14.80 13.90 14.74 1.2M
2021-12-01 14.60 15.00 13.97 14.00 0.4M
2021-11-30 14.46 14.66 13.92 14.50 0.8M
2021-11-29 15.12 15.53 14.30 14.33 0.4M
2021-11-26 15.06 15.59 14.87 15.06 0.2M
2021-11-24 15.00 15.33 14.55 15.21 0.4M
2021-11-23 15.20 15.28 14.48 15.01 0.7M
2021-11-22 17.23 17.23 15.13 15.20 0.8M
2021-11-19 17.00 17.40 17.00 17.14 0.8M
2021-11-18 17.35 17.88 16.82 17.18 0.5M
2021-11-17 17.76 17.96 17.03 17.44 0.3M
2021-11-16 17.86 18.37 17.53 17.93 0.3M
2021-11-15 18.85 18.85 17.80 17.86 0.3M
2021-11-12 18.53 19.00 18.19 18.44 0.4M
2021-11-11 19.36 19.91 18.05 18.28 0.4M
2021-11-10 19.67 20.65 18.94 19.03 0.7M
2021-11-09 20.15 20.45 18.98 19.47 0.7M
2021-11-08 20.03 20.68 20.03 20.29 0.3M
2021-11-05 21.28 21.28 19.68 20.01 0.5M
2021-11-04 20.74 21.48 18.80 21.15 1.0M
2021-11-03 20.73 20.92 19.68 20.48 0.7M
2021-11-02 22.44 22.44 20.71 20.88 0.4M
2021-11-01 22.08 22.94 21.64 22.01 0.3M
2021-10-29 23.51 23.64 21.98 22.14 0.4M
2021-10-28 23.72 24.13 23.12 23.51 0.3M
2021-10-27 23.52 23.86 22.83 23.23 0.3M
2021-10-26 24.07 24.07 23.06 23.53 0.4M
2021-10-25 24.87 25.45 24.26 24.36 0.2M
2021-10-22 24.56 25.16 24.04 24.77 0.2M
2021-10-21 23.42 24.45 23.16 24.40 0.3M
2021-10-20 23.62 24.83 23.38 23.47 0.4M
2021-10-19 23.48 24.07 22.57 23.70 0.4M
2021-10-18 25.98 26.23 22.98 23.04 0.5M
2021-10-15 27.62 27.62 25.85 26.00 0.3M
2021-10-14 28.19 28.37 26.91 27.23 0.2M
2021-10-13 28.86 28.86 27.31 27.76 0.3M
2021-10-12 27.56 28.81 26.78 28.44 0.3M
2021-10-11 26.42 28.14 26.16 27.65 0.3M
2021-10-08 25.57 26.65 25.15 26.48 0.2M
2021-10-07 25.31 26.12 24.58 25.53 0.6M
2021-10-06 24.90 26.08 24.74 25.41 0.5M
2021-10-05 26.25 26.75 24.89 24.96 0.5M
2021-10-04 28.61 28.61 26.34 26.49 0.4M
2021-10-01 28.08 28.88 26.95 28.41 0.5M
2021-09-30 28.00 29.12 27.80 28.21 1.4M
2021-09-29 27.77 28.58 27.35 27.79 0.4M
2021-09-28 27.40 28.17 26.55 27.66 0.4M
2021-09-27 27.13 27.99 26.10 27.26 0.5M
2021-09-24 26.87 28.35 26.36 27.45 0.7M
2021-09-23 27.89 27.98 25.34 26.74 0.9M
2021-09-22 30.48 31.58 28.17 28.58 0.6M
2021-09-21 31.34 33.10 29.82 30.87 0.7M
2021-09-20 29.20 32.16 28.60 30.97 0.8M
2021-09-17 27.92 31.56 27.04 30.83 1.9M
2021-09-16 26.97 28.08 26.03 27.69 0.3M
2021-09-15 25.77 27.98 25.30 26.97 0.5M
2021-09-14 26.03 27.23 25.91 26.22 0.4M
2021-09-13 26.70 27.46 25.51 26.30 0.7M
2021-09-10 27.62 28.04 26.52 26.65 0.3M
2021-09-09 26.53 28.24 26.39 27.81 0.3M
2021-09-08 28.18 28.82 26.14 26.97 0.5M
2021-09-07 27.92 29.78 27.92 28.49 0.4M
2021-09-03 27.83 28.63 27.34 28.07 0.4M
2021-09-02 26.72 28.95 26.70 28.06 0.6M
2021-09-01 29.64 29.90 26.65 26.83 1.0M
2021-08-31 27.38 29.82 27.22 29.70 1.1M
2021-08-30 27.33 28.34 26.80 27.50 0.5M
2021-08-27 26.68 27.86 26.68 27.10 0.6M
2021-08-26 27.14 29.41 26.30 26.41 1.2M
2021-08-25 26.27 27.31 25.82 27.15 1.0M
2021-08-24 24.85 26.71 24.55 26.30 1.2M
2021-08-23 26.38 27.31 24.01 24.90 1.8M
2021-08-20 22.55 25.98 22.34 25.67 2.1M
2021-08-19 23.78 25.19 22.41 22.69 1.9M
2021-08-18 22.06 26.89 21.22 23.85 5.2M
2021-08-17 21.79 22.40 21.08 21.84 1.8M
2021-08-16 22.34 23.27 20.82 21.74 1.9M
2021-08-13 21.60 25.56 21.30 22.93 14.0M
2021-08-12 20.20 22.75 18.34 22.45 13.5M
2021-08-11 23.65 25.25 18.91 20.20 49.2M
2021-08-10 13.21 22.09 12.07 18.77 104.7M
2021-08-09 8.10 8.60 8.00 8.33 0.7M
2021-08-06 7.85 8.17 7.71 8.10 0.2M
2021-08-05 7.52 8.50 7.27 7.93 0.1M
2021-08-04 7.17 7.52 7.00 7.51 0.3M
2021-08-03 7.32 7.65 7.16 7.28 0.1M
2021-08-02 7.36 7.48 7.16 7.31 0.1M
2021-07-30 7.38 7.50 7.02 7.31 0.2M
2021-07-29 7.72 7.78 7.41 7.48 0.1M
2021-07-28 7.07 8.00 7.07 7.70 0.2M
2021-07-27 7.68 7.68 6.85 7.33 0.4M
2021-07-26 7.92 8.10 7.52 7.56 0.1M
2021-07-23 8.48 8.75 7.90 8.00 0.1M
2021-07-22 9.22 9.22 8.37 8.44 0.2M
2021-07-21 10.02 10.19 8.81 9.08 0.4M
2021-07-20 9.82 10.73 9.62 10.03 0.4M
2021-07-19 9.43 10.06 9.22 9.84 0.1M
2021-07-16 9.41 9.84 9.21 9.63 0.1M
2021-07-15 9.57 9.63 9.26 9.36 0.1M
2021-07-14 10.12 10.31 9.28 9.52 0.2M
2021-07-13 9.83 10.06 9.63 9.96 0.1M
2021-07-12 10.00 10.10 9.57 9.85 0.1M
2021-07-09 9.84 10.18 9.52 10.03 0.1M
2021-07-08 9.45 10.10 9.29 9.89 0.1M
2021-07-07 9.62 9.65 9.21 9.58 0.1M
2021-07-06 10.19 10.21 9.46 9.49 0.1M
2021-07-02 10.33 10.55 10.01 10.24 0.3M
2021-07-01 10.36 10.52 10.05 10.28 0.2M
2021-06-30 9.95 10.86 9.90 10.48 0.3M
2021-06-29 9.10 9.67 8.92 9.51 0.2M
2021-06-28 9.16 9.16 8.88 9.01 0.4M
2021-06-25 8.57 9.43 8.50 9.00 1.4M
2021-06-24 9.25 10.82 8.36 8.78 2.0M
2021-06-23 9.03 9.19 8.85 9.15 0.1M
2021-06-22 8.92 8.96 8.46 8.91 0.1M
2021-06-21 8.93 8.93 8.41 8.83 0.1M
2021-06-18 8.39 8.70 8.13 8.59 0.3M
2021-06-17 8.39 8.69 8.39 8.57 0.1M
2021-06-16 8.41 8.65 8.16 8.44 0.1M
2021-06-15 8.69 8.77 8.36 8.44 0.0M
2021-06-14 8.82 8.91 8.60 8.66 0.1M
2021-06-11 8.96 8.96 8.52 8.62 0.0M
2021-06-10 8.90 9.11 8.64 9.02 0.0M
2021-06-09 9.09 9.19 8.73 8.85 0.0M
2021-06-08 9.15 9.28 9.06 9.14 0.1M
2021-06-07 8.69 9.53 8.66 9.15 0.1M
2021-06-04 8.10 8.94 8.10 8.74 0.2M
2021-06-03 8.37 8.41 8.05 8.09 0.2M
2021-06-02 8.71 8.77 8.09 8.33 0.1M
2021-06-01 9.00 9.19 8.72 8.74 0.1M
2021-05-28 9.00 9.15 8.90 8.93 0.1M
2021-05-27 9.26 9.28 8.95 9.00 0.1M
2021-05-26 9.17 9.38 8.89 9.19 0.2M
2021-05-25 9.31 9.47 9.05 9.12 0.1M
2021-05-24 10.02 10.02 9.21 9.27 0.1M
2021-05-21 9.90 10.03 9.60 9.63 0.0M
2021-05-20 9.71 10.00 9.55 9.87 0.1M
2021-05-19 9.82 10.03 9.54 9.76 0.1M
2021-05-18 10.00 10.09 9.85 9.89 0.1M
2021-05-17 9.85 10.37 9.83 10.01 0.1M
2021-05-14 9.99 10.09 9.78 9.84 0.1M
2021-05-13 10.62 10.66 9.82 9.89 0.1M
2021-05-12 10.46 10.72 10.26 10.40 0.0M
2021-05-11 9.95 10.62 9.61 10.44 0.0M
2021-05-10 10.53 10.53 10.00 10.01 0.0M
2021-05-07 9.81 10.77 9.81 10.48 0.0M
2021-05-06 10.07 10.60 9.60 10.58 0.1M
2021-05-05 10.25 10.45 9.96 10.07 0.0M
2021-05-04 11.20 11.20 10.15 10.28 0.1M
2021-05-03 11.22 11.46 11.07 11.37 0.1M
2021-04-30 11.07 11.34 11.03 11.25 0.1M
2021-04-29 11.40 11.85 11.06 11.23 0.1M
2021-04-28 11.53 11.74 11.30 11.53 0.1M
2021-04-27 11.69 11.75 11.33 11.66 0.1M
2021-04-26 11.74 11.97 11.61 11.63 0.1M
2021-04-23 11.60 11.93 11.27 11.45 0.0M
2021-04-22 11.45 12.00 11.35 11.61 0.3M
2021-04-21 11.49 11.80 11.17 11.52 0.0M
2021-04-20 11.25 11.65 10.94 11.64 0.1M
2021-04-19 11.47 11.47 10.87 11.34 0.1M
2021-04-16 12.03 12.03 11.31 11.53 0.0M
2021-04-15 12.01 12.05 11.66 11.92 0.0M
2021-04-14 11.44 12.46 11.05 11.97 0.1M
2021-04-13 11.53 11.55 11.08 11.51 0.1M
2021-04-12 11.76 11.76 11.40 11.51 0.0M
2021-04-09 11.86 12.08 11.59 11.87 0.1M
2021-04-08 11.86 12.07 11.59 11.92 0.0M
2021-04-07 11.50 12.17 11.21 11.39 0.2M
2021-04-06 11.97 11.97 11.41 11.50 0.1M
2021-04-05 12.15 12.24 11.58 11.85 0.1M
2021-04-01 11.96 12.28 11.79 12.00 0.1M
2021-03-31 11.44 12.09 11.25 11.78 0.1M
2021-03-30 11.09 11.49 10.54 11.43 0.0M
2021-03-29 11.27 11.47 10.62 10.94 0.1M
2021-03-26 11.42 11.65 11.18 11.30 0.1M
2021-03-25 11.32 11.81 10.91 11.51 0.1M
2021-03-24 11.84 11.84 11.30 11.50 0.1M
2021-03-23 12.55 12.89 11.54 11.66 0.1M
2021-03-22 12.06 12.32 11.73 11.98 0.2M
2021-03-19 11.59 12.16 11.32 11.36 0.4M
2021-03-18 12.46 13.00 11.55 11.58 0.1M
2021-03-17 12.31 12.71 11.91 12.54 0.1M
2021-03-16 12.06 13.08 11.90 12.14 0.1M
2021-03-15 12.04 12.57 11.80 11.97 0.1M
2021-03-12 12.49 12.78 12.02 12.22 0.1M
2021-03-11 12.04 12.75 12.04 12.60 0.1M
2021-03-10 12.19 12.57 11.69 11.96 0.1M
2021-03-09 12.02 13.17 12.01 12.05 0.1M
2021-03-08 12.00 12.94 11.73 11.86 0.1M
2021-03-05 12.96 13.17 11.82 12.01 0.1M
2021-03-04 14.28 14.34 11.85 12.50 0.2M
2021-03-03 14.34 14.96 13.69 14.59 0.1M
2021-03-02 13.92 14.69 13.54 13.99 0.1M
2021-03-01 13.02 13.82 12.81 13.07 0.1M
2021-02-26 12.95 13.26 12.34 12.61 0.1M
2021-02-25 13.80 14.71 12.61 12.77 0.1M
2021-02-24 13.71 14.67 13.69 14.03 0.1M
2021-02-23 13.54 14.73 13.12 13.73 0.1M
2021-02-22 15.03 15.03 13.59 13.68 0.1M
2021-02-19 14.24 15.48 14.04 15.32 0.1M
2021-02-18 15.05 15.25 14.08 14.15 0.1M
2021-02-17 14.76 15.75 14.17 15.15 0.2M
2021-02-16 14.03 14.95 13.48 14.93 0.2M
2021-02-12 13.40 14.44 13.23 13.91 0.1M
2021-02-11 12.91 13.46 12.56 13.40 0.1M
2021-02-10 12.89 13.19 12.03 13.01 0.1M
2021-02-09 12.44 13.13 12.44 12.77 0.1M
2021-02-08 11.49 12.85 11.40 12.60 0.2M
2021-02-05 11.61 11.66 11.13 11.42 0.1M
2021-02-04 11.31 11.54 11.18 11.46 0.1M
2021-02-03 11.23 11.81 11.11 11.31 0.1M
2021-02-02 11.19 11.49 10.82 11.33 0.1M
2021-02-01 11.32 11.32 10.62 10.98 0.2M
2021-01-29 11.26 11.97 10.82 11.06 0.1M
2021-01-28 12.14 12.14 11.03 11.25 0.6M
2021-01-27 11.72 12.42 11.28 12.00 0.1M
2021-01-26 13.10 13.10 11.80 12.05 0.3M
2021-01-25 13.59 14.03 12.26 13.09 0.2M
2021-01-22 13.14 14.12 13.14 13.80 0.1M
2021-01-21 14.00 14.30 13.11 13.79 0.2M
2021-01-20 12.28 13.98 11.67 13.95 1.5M
2021-01-19 11.18 11.97 10.85 11.73 0.1M
2021-01-15 11.24 11.53 10.65 11.00 0.1M
2021-01-14 11.31 11.60 11.15 11.35 0.1M
2021-01-13 11.35 11.58 10.95 11.25 0.2M
2021-01-12 10.75 11.35 10.75 11.31 0.0M
2021-01-11 11.75 11.97 10.90 11.00 0.1M
2021-01-08 11.60 11.84 11.38 11.71 0.1M
2021-01-07 11.47 11.79 11.18 11.55 0.0M
2021-01-06 11.37 11.96 11.15 11.42 0.1M
2021-01-05 12.35 12.50 11.28 11.37 0.1M
2021-01-04 11.72 12.50 11.55 12.42 0.2M