Finch Therapeutics Group, Inc. (FNCH)
OTCMKTS · Delayed Price · Currency is USD
12.67
-0.03 (-0.24%)
Sep 9, 2025, 1:17 PM EDT
Finch Therapeutics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 12.00 | 12.29 | 11.50 | 12.29 | 12.29 | -1.44% | 2,254 |
| Aug 1, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 3.66% | 253 |
| Jul 31, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -3.76% | 280 |
| Jul 30, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | - | 2,049 |
| Jul 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 28, 2025 | 12.56 | 12.56 | 12.50 | 12.50 | 12.50 | -0.40% | 723 |
| Jul 25, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 805 |
| Jul 24, 2025 | 12.68 | 12.70 | 12.50 | 12.50 | 12.50 | 1.79% | 1,328 |
| Jul 23, 2025 | 12.41 | 12.73 | 12.28 | 12.28 | 12.28 | -0.89% | 743 |
| Jul 22, 2025 | 12.02 | 12.39 | 12.02 | 12.39 | 12.39 | 0.81% | 3,586 |
| Jul 21, 2025 | 12.33 | 12.43 | 12.25 | 12.29 | 12.29 | -1.68% | 2,402 |
| Jul 18, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | - | 1,390 |
| Jul 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 329 |
| Jul 16, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | -1.96% | 500 |
| Jul 15, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 28 |
| Jul 14, 2025 | 12.66 | 12.75 | 12.55 | 12.75 | 12.75 | - | 2,542 |
| Jul 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 305 |
| Jul 10, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 1,741 |
| Jul 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2 |
| Jul 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 7, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.57% | 1,766 |
| Jul 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.95% | 509 |
| Jul 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 85 |
| Jul 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 46 |
| Jun 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 17 |
| Jun 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 45 |