Finch Therapeutics Group, Inc. (FNCH)
OTCMKTS · Delayed Price · Currency is USD
12.20
+0.44 (3.74%)
Oct 14, 2025, 3:18 PM EDT
Finch Therapeutics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 12.48 | 13.00 | 12.48 | 12.70 | 12.70 | 5.86% | 381 |
| Aug 25, 2025 | 13.40 | 13.40 | 12.00 | 12.00 | 12.00 | -10.98% | 268 |
| Aug 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | 66 |
| Aug 21, 2025 | 11.80 | 13.50 | 11.77 | 13.48 | 13.48 | 12.05% | 15,888 |
| Aug 20, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -3.76% | 101 |
| Aug 19, 2025 | 12.00 | 13.79 | 12.00 | 12.50 | 12.50 | -1.57% | 17,905 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 50 |
| Aug 15, 2025 | 12.68 | 12.70 | 12.68 | 12.70 | 12.70 | -0.31% | 3,026 |
| Aug 14, 2025 | 12.25 | 12.75 | 12.14 | 12.74 | 12.74 | 4.86% | 5,140 |
| Aug 13, 2025 | 12.19 | 12.19 | 12.15 | 12.15 | 12.15 | -0.82% | 670 |
| Aug 12, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.08% | 436 |
| Aug 11, 2025 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | -1.65% | 489 |
| Aug 8, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 12 |
| Aug 7, 2025 | 11.97 | 12.45 | 11.97 | 12.45 | 12.45 | 0.12% | 2,622 |
| Aug 6, 2025 | 11.95 | 12.43 | 11.74 | 12.43 | 12.43 | 1.14% | 985 |
| Aug 5, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 100 |