Finch Therapeutics Group, Inc. (FNCH)
OTCMKTS · Delayed Price · Currency is USD
14.05
+0.65 (4.85%)
Nov 5, 2025, 4:00 PM EST
Finch Therapeutics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | 4.81% | 2,123 |
| Nov 4, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - | 5 |
| Nov 3, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - | 10 |
| Oct 31, 2025 | 13.90 | 13.90 | 13.41 | 13.41 | 13.41 | -0.33% | 2,208 |
| Oct 30, 2025 | 13.55 | 13.80 | 13.43 | 13.45 | 13.45 | -1.25% | 2,945 |
| Oct 29, 2025 | 13.55 | 13.70 | 13.55 | 13.62 | 13.62 | 0.89% | 8,083 |
| Oct 28, 2025 | 13.50 | 14.00 | 13.46 | 13.50 | 13.50 | - | 12,713 |
| Oct 27, 2025 | 12.50 | 13.50 | 12.35 | 13.50 | 13.50 | 12.03% | 6,999 |
| Oct 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 68 |
| Oct 23, 2025 | 12.10 | 12.50 | 12.05 | 12.05 | 12.05 | -0.41% | 8,018 |
| Oct 22, 2025 | 11.88 | 12.10 | 11.72 | 12.10 | 12.10 | -3.20% | 1,303 |
| Oct 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.21% | 502 |
| Oct 20, 2025 | 12.31 | 12.45 | 12.00 | 12.35 | 12.35 | 2.07% | 1,562 |
| Oct 17, 2025 | 11.92 | 12.10 | 11.70 | 12.10 | 12.10 | 0.83% | 911 |
| Oct 16, 2025 | 12.05 | 12.20 | 11.95 | 12.00 | 12.00 | -0.83% | 3,425 |
| Oct 15, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -0.08% | 213 |
| Oct 14, 2025 | 12.20 | 12.20 | 12.11 | 12.11 | 12.11 | -0.74% | 203 |
| Oct 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 10, 2025 | 12.15 | 12.30 | 11.52 | 12.20 | 12.20 | 0.41% | 6,707 |
| Oct 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | 218 |
| Oct 8, 2025 | 12.26 | 12.26 | 12.10 | 12.10 | 12.10 | 0.58% | 380 |
| Oct 7, 2025 | 12.28 | 12.28 | 12.03 | 12.03 | 12.03 | -0.82% | 1,538 |
| Oct 6, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 43 |
| Oct 3, 2025 | 12.03 | 12.13 | 12.00 | 12.13 | 12.13 | -1.11% | 8,009 |
| Oct 2, 2025 | 12.25 | 12.28 | 12.25 | 12.27 | 12.27 | -0.11% | 516 |
| Oct 1, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - | 46 |
| Sep 30, 2025 | 12.20 | 12.28 | 12.00 | 12.28 | 12.28 | 0.24% | 557 |
| Sep 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.28% | 351 |
| Sep 26, 2025 | 12.27 | 12.30 | 12.20 | 12.22 | 12.22 | -2.89% | 8,461 |
| Sep 25, 2025 | 12.50 | 12.59 | 12.20 | 12.58 | 12.58 | 0.48% | 4,736 |
| Sep 24, 2025 | 12.50 | 12.52 | 12.45 | 12.52 | 12.52 | 2.62% | 5,309 |
| Sep 23, 2025 | 11.50 | 12.65 | 11.50 | 12.20 | 12.20 | 1.67% | 10,272 |
| Sep 22, 2025 | 12.00 | 12.40 | 12.00 | 12.00 | 12.00 | -1.56% | 1,918 |
| Sep 19, 2025 | 11.75 | 12.19 | 11.75 | 12.19 | 12.19 | -0.08% | 550 |
| Sep 18, 2025 | 11.83 | 12.20 | 11.81 | 12.20 | 12.20 | -1.61% | 1,610 |
| Sep 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 47 |
| Sep 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 5 |
| Sep 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 20 |
| Sep 12, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | -2.13% | 1,614 |
| Sep 11, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 6 |
| Sep 10, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 79 |
| Sep 9, 2025 | 12.10 | 12.67 | 12.03 | 12.67 | 12.67 | -0.24% | 2,533 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 53 |
| Sep 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 4, 2025 | 12.02 | 12.70 | 12.02 | 12.70 | 12.70 | 0.79% | 631 |
| Sep 3, 2025 | 12.06 | 12.60 | 12.03 | 12.60 | 12.60 | -3.08% | 2,603 |
| Sep 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 20 |
| Aug 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 16 |
| Aug 28, 2025 | 12.03 | 13.00 | 12.03 | 13.00 | 13.00 | 6.12% | 287 |
| Aug 27, 2025 | 13.00 | 13.00 | 12.25 | 12.25 | 12.25 | -3.57% | 456 |