Finch Therapeutics Group, Inc. - FNCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.87	12.82	12.82	12.95	12.59	1,200
February 19, 2026	13	13	13	13	12.8	2,700
February 18, 2026	13.01	13.01	13.01	13.01	13.01	136
February 17, 2026	13.13	12.75	12.75	13.13	12.75	3,100
February 13, 2026	13.32	13.3	13.3	13.49	13.25	2,000
February 12, 2026	13.25	13.25	13.25	13.25	13.25	573
February 09, 2026	13.7	13.75	13.75	13.75	13.7	4,821
February 06, 2026	13.33	13.7	13.7	13.7	12.7	2,201
February 05, 2026	13.7	13.65	13.65	13.7	13.5	1,100
February 04, 2026	13.74	13.74	13.74	13.74	13.74	205
February 03, 2026	13.74	13.74	13.74	13.74	13.74	103
February 02, 2026	13.74	13.74	13.74	13.74	13.74	103
January 30, 2026	13.74	13.74	13.74	13.74	13.74	6
January 29, 2026	13.74	13.74	13.74	13.74	13.74	147
January 28, 2026	13.75	13.75	13.75	13.8	13.7	800
January 27, 2026	14.08	13.75	13.75	14.08	13.51	16,400
January 26, 2026	14.08	14.24	14.24	14.24	14.08	1,221
January 23, 2026	14.15	14.29	14.29	14.29	14.15	602
January 22, 2026	13.9	14.2	14.2	14.2	13.9	1,815
January 21, 2026	13.85	13.85	13.85	13.85	13.85	239
January 20, 2026	14.4	14.4	14.4	14.4	14.4	600
January 16, 2026	14.2	14.4	14.4	14.4	14.2	1,732
January 15, 2026	14.15	14.15	14.15	14.15	14.15	200
January 14, 2026	13.85	14	14	14.24	13.85	1,600
January 13, 2026	13.8	14	14	14	13.8	1,400
January 12, 2026	13.86	14	14	14.08	13.8	2,600
January 09, 2026	13.75	13.75	13.75	13.75	13.75	101
January 08, 2026	13.73	13.75	13.75	13.75	13.73	423
January 07, 2026	13.21	13.74	13.74	13.74	13.21	730
January 06, 2026	13.5	13.5	13.5	13.5	13.5	505
January 05, 2026	13.49	13.49	13.49	13.49	13.49	900
January 02, 2026	13.49	13.49	13.49	13.49	13.49	600
December 31, 2025	13.21	13.49	13.49	13.69	13.21	1,800
December 30, 2025	13.21	13.21	13.21	13.21	13.21	300
December 29, 2025	13.53	13.53	13.53	13.53	13.53	200
December 26, 2025	13.45	13.45	13.45	13.45	13.45	205
December 24, 2025	13.45	13.45	13.45	13.45	13.45	1,008
December 23, 2025	13.3	13.25	13.25	13.3	13.25	3,100
December 22, 2025	13.75	13.4	13.4	13.77	13.4	4,004
December 19, 2025	14	13.83	13.83	14	13.75	1,200
December 18, 2025	13.4	13.4	13.4	13.52	13.3	5,300
December 17, 2025	13.5	13.4	13.4	13.5	13.4	901
December 16, 2025	13.5	13.5	13.5	13.98	13.5	3,700
December 15, 2025	13.55	13.44	13.44	13.55	13.44	3,600
December 12, 2025	13.8	13.98	13.98	13.98	13.56	3,900
December 11, 2025	13.98	13.98	13.98	13.98	13.98	0
December 10, 2025	13.98	13.98	13.98	13.98	13.98	1,001
December 09, 2025	13.88	13.7	13.7	14.2	13.65	2,921
December 08, 2025	13.51	13.78	13.78	14.2	13.51	3,700
December 05, 2025	13.5	14.2	14.2	14.2	13.5	5,000
December 04, 2025	13.35	13.62	13.62	14.75	13.35	9,781
December 03, 2025	13.41	13.2	13.2	16.1	12.95	100,044
December 02, 2025	13.56	13.45	13.45	13.58	13.41	4,200
December 01, 2025	13.51	13.51	13.51	13.51	13.51	4
November 28, 2025	13.51	13.51	13.51	13.51	13.51	0
November 26, 2025	13.51	13.51	13.51	13.51	13.51	116
November 25, 2025	13.56	13.99	13.99	13.99	13.56	3,220
November 24, 2025	13.63	14	14	14	13.56	1,246
November 21, 2025	13.8	13.65	13.65	14	13.63	2,048
November 20, 2025	13.8	13.8	13.8	13.8	13.8	4,899

Finch Therapeutics Group, Inc. (FNCH) OTC