Finch Therapeutics Group, Inc. (FNCH)
OTCMKTS
· Delayed Price · Currency is USD
13.54
-0.06 (-0.44%)
Jun 4, 2025, 1:46 PM EDT
Finch Therapeutics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 1,760 |
| Jun 4, 2025 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | -0.38% | 1,760 |
| Jun 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 25 |
| Jun 2, 2025 | 13.50 | 13.75 | 13.48 | 13.60 | 13.60 | 0.74% | 2,136 |
| May 30, 2025 | 13.26 | 13.50 | 13.26 | 13.50 | 13.50 | -0.94% | 1,110 |
| May 29, 2025 | 13.50 | 13.75 | 13.50 | 13.63 | 13.63 | -0.53% | 1,696 |
| May 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 105 |
| May 27, 2025 | 13.55 | 13.70 | 13.50 | 13.70 | 13.70 | 5.38% | 830 |
| May 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 158 |
| May 22, 2025 | 13.15 | 13.15 | 12.37 | 13.00 | 13.00 | -4.41% | 3,685 |
| May 21, 2025 | 13.56 | 13.75 | 13.18 | 13.60 | 13.60 | - | 2,910 |
| May 20, 2025 | 13.48 | 13.60 | 13.23 | 13.60 | 13.60 | 0.89% | 2,685 |
| May 19, 2025 | 13.35 | 13.48 | 13.35 | 13.48 | 13.48 | 1.66% | 2,100 |
| May 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.38% | 339 |
| May 15, 2025 | 13.25 | 13.35 | 13.21 | 13.21 | 13.21 | 1.23% | 2,547 |
| May 14, 2025 | 13.25 | 13.25 | 13.00 | 13.05 | 13.05 | -0.91% | 1,013 |
| May 13, 2025 | 12.86 | 13.17 | 12.86 | 13.17 | 13.17 | 1.62% | 4,447 |
| May 12, 2025 | 13.10 | 13.50 | 12.96 | 12.96 | 12.96 | -4.00% | 5,642 |
| May 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 8 |
| May 8, 2025 | 12.95 | 13.50 | 12.70 | 13.50 | 13.50 | 5.88% | 1,616 |
| May 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 7 |
| May 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.59% | 960 |
| May 5, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.49% | 926 |
| May 2, 2025 | 12.75 | 12.84 | 12.65 | 12.74 | 12.74 | -0.08% | 1,899 |
| May 1, 2025 | 12.11 | 12.75 | 12.00 | 12.75 | 12.75 | 2.00% | 4,900 |
| Apr 30, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 2,450 |
| Apr 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 120 |
| Apr 28, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 6,320 |
| Apr 25, 2025 | 12.51 | 12.70 | 12.51 | 12.60 | 12.60 | 2.02% | 1,702 |
| Apr 24, 2025 | 12.40 | 12.50 | 12.35 | 12.35 | 12.35 | -2.37% | 5,810 |
| Apr 23, 2025 | 12.75 | 12.75 | 12.50 | 12.65 | 12.65 | -0.78% | 3,916 |
| Apr 22, 2025 | 12.75 | 12.75 | 12.52 | 12.75 | 12.75 | -1.54% | 1,334 |
| Apr 21, 2025 | 12.82 | 13.00 | 12.82 | 12.95 | 12.95 | -0.38% | 4,359 |
| Apr 17, 2025 | 13.01 | 13.01 | 12.40 | 13.00 | 13.00 | - | 2,012 |
| Apr 16, 2025 | 12.98 | 13.10 | 12.98 | 13.00 | 13.00 | -2.26% | 2,842 |
| Apr 15, 2025 | 13.50 | 13.72 | 13.00 | 13.30 | 13.30 | -0.75% | 3,348 |
| Apr 14, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 8.06% | 204 |
| Apr 11, 2025 | 12.49 | 12.49 | 12.37 | 12.40 | 12.40 | -0.80% | 4,661 |
| Apr 10, 2025 | 12.75 | 12.75 | 12.40 | 12.50 | 12.50 | -3.33% | 1,819 |
| Apr 9, 2025 | 12.51 | 12.95 | 12.50 | 12.93 | 12.93 | -0.54% | 5,086 |
| Apr 8, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -1.22% | 526 |
| Apr 7, 2025 | 13.50 | 13.51 | 13.16 | 13.16 | 13.16 | -2.52% | 1,239 |
| Apr 4, 2025 | 13.85 | 14.00 | 13.50 | 13.50 | 13.50 | -4.59% | 1,689 |
| Apr 3, 2025 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | -0.70% | 1,003 |
| Apr 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 23 |
| Apr 1, 2025 | 14.16 | 14.25 | 14.04 | 14.25 | 14.25 | -0.70% | 466 |
| Mar 31, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2.08% | 885 |
| Mar 28, 2025 | 14.30 | 14.30 | 13.75 | 14.06 | 14.06 | -1.70% | 1,352 |
| Mar 27, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 2,116 |
| Mar 26, 2025 | 14.10 | 14.27 | 14.00 | 14.00 | 14.00 | -0.71% | 5,308 |