Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.570 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 6.620 6.640 6.390 6.570 291,771 -0.04(-0.61%)
Aug 19, 2025 6.640 6.670 6.420 6.610 343,785 -0.03(-0.45%)
Aug 18, 2025 6.830 7.090 6.570 6.640 475,521 -0.18(-2.64%)
Aug 15, 2025 6.620 6.840 6.513 6.820 516,852 +0.22(+3.33%)
Aug 14, 2025 6.770 6.870 6.540 6.600 540,673 -0.25(-3.65%)
Aug 13, 2025 6.610 6.925 6.540 6.850 307,455 +0.31(+4.74%)
Aug 12, 2025 6.390 6.580 6.280 6.540 465,562 +0.20(+3.15%)
Aug 11, 2025 6.520 6.595 6.275 6.340 412,959 -0.15(-2.31%)
Aug 08, 2025 6.860 6.880 6.470 6.490 412,512 -0.32(-4.70%)
Aug 07, 2025 6.860 7.000 6.670 6.810 325,083 -0.13(-1.87%)
Aug 06, 2025 6.880 6.950 6.580 6.940 1,078,806 +0.06(+0.87%)
Aug 05, 2025 6.940 7.000 6.640 6.880 517,089 -0.08(-1.15%)
Aug 04, 2025 6.870 7.030 6.510 6.960 1,091,302 +0.13(+1.90%)
Aug 01, 2025 6.640 7.120 6.560 6.830 1,006,832 +0.10(+1.49%)
Jul 31, 2025 6.710 6.840 6.500 6.730 974,130 -0.17(-2.46%)
Jul 30, 2025 7.600 7.600 6.720 6.900 1,779,834 -0.69(-9.09%)
Jul 29, 2025 7.660 8.500 6.960 7.590 7,188,259 -0.22(-2.82%)
Jul 28, 2025 7.840 8.450 7.550 7.810 1,058,378 +0.00(+0.00%)
Jul 25, 2025 7.780 7.990 7.550 7.810 464,420 -0.01(-0.13%)
Jul 24, 2025 7.900 8.030 7.630 7.820 565,736 -0.09(-1.14%)
Jul 23, 2025 7.080 7.940 7.040 7.910 403,816 +0.86(+12.20%)
Jul 22, 2025 7.120 7.310 6.975 7.050 378,957 -0.05(-0.70%)
Jul 21, 2025 7.620 7.810 7.030 7.100 608,075 -0.55(-7.19%)
Jul 18, 2025 8.030 8.100 7.630 7.650 397,443 -0.29(-3.65%)
Jul 17, 2025 7.860 8.015 7.770 7.940 227,058 +0.06(+0.76%)
Jul 16, 2025 7.880 8.030 7.680 7.880 305,373 +0.04(+0.51%)
Jul 15, 2025 7.920 8.040 7.620 7.840 357,215 -0.06(-0.76%)
Jul 14, 2025 7.700 8.140 7.567 7.900 543,842 +0.07(+0.89%)
Jul 11, 2025 7.920 8.270 7.820 7.830 688,948 -0.18(-2.25%)
Jul 10, 2025 7.920 8.030 7.350 8.010 609,278 +0.10(+1.26%)
Jul 09, 2025 7.980 8.180 7.700 7.910 937,786 +0.06(+0.76%)
Jul 08, 2025 7.090 7.930 6.991 7.850 1,173,365 +0.83(+11.82%)
Jul 07, 2025 6.860 7.250 6.750 7.020 427,241 +0.10(+1.45%)
Jul 03, 2025 6.950 6.950 6.650 6.920 146,358 -0.01(-0.14%)
Jul 02, 2025 6.820 7.120 6.555 6.930 381,941 +0.09(+1.32%)
Jul 01, 2025 6.720 6.910 6.155 6.840 871,421 -0.04(-0.58%)
Jun 30, 2025 7.100 7.270 6.870 6.880 1,022,496 -0.22(-3.10%)
Jun 27, 2025 7.420 7.702 6.980 7.100 1,208,769 -0.28(-3.79%)
Jun 26, 2025 7.190 7.400 7.060 7.380 378,064 +0.22(+3.07%)
Jun 25, 2025 7.170 7.260 6.954 7.160 263,403 -0.03(-0.42%)
Jun 24, 2025 7.340 7.478 7.150 7.190 528,249 +0.02(+0.28%)
Jun 23, 2025 6.980 7.451 6.830 7.170 1,027,047 +0.17(+2.50%)
Jun 20, 2025 6.370 7.210 6.275 6.995 607,057 +0.63(+9.98%)
Jun 18, 2025 6.420 6.740 6.330 6.360 390,308 -0.07(-1.09%)
Jun 17, 2025 6.780 6.870 6.330 6.430 685,257 -0.37(-5.44%)
Jun 16, 2025 6.830 6.965 6.610 6.800 682,299 -0.05(-0.73%)
Jun 13, 2025 6.600 6.925 6.600 6.850 247,184 +0.07(+1.03%)
Jun 12, 2025 6.740 6.920 6.660 6.780 302,411 -0.05(-0.73%)
Jun 11, 2025 6.930 7.170 6.680 6.830 464,290 -0.07(-1.01%)
Jun 10, 2025 7.120 7.232 6.890 6.900 394,397 -0.22(-3.09%)
Jun 09, 2025 7.300 7.390 6.990 7.120 229,538 -0.13(-1.79%)
Jun 06, 2025 7.230 7.400 7.101 7.250 388,347 +0.14(+1.97%)
Jun 05, 2025 7.030 7.400 6.885 7.110 336,903 +0.08(+1.14%)
Jun 04, 2025 7.030 7.100 6.832 7.030 370,152 -0.00(-0.07%)
Jun 03, 2025 6.960 7.170 6.820 7.035 430,854 +0.08(+1.08%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.