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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	12.2	12.28	12.28	12.28	12	600
September 29, 2025	12.25	12.25	12.25	12.25	12.25	400
September 26, 2025	12.27	12.22	12.22	12.3	12.2	8,500
September 25, 2025	12.5	12.58	12.58	12.59	12.2	4,736
September 24, 2025	12.5	12.52	12.52	12.52	12.45	5,309
September 23, 2025	11.5	12.2	12.2	12.65	11.5	10,300
September 22, 2025	12	12	12	12.4	12	1,918
September 19, 2025	11.75	12.19	12.19	12.19	11.75	600
September 18, 2025	11.83	12.2	12.2	12.2	11.81	1,600
September 17, 2025	12.4	12.4	12.4	12.4	12.4	31
September 16, 2025	12.4	12.4	12.4	12.4	12.4	0
September 15, 2025	12.4	12.4	12.4	12.4	12.4	1,499
September 12, 2025	12	12.4	12.4	12.4	12	1,614
September 11, 2025	12.67	12.67	12.67	12.67	12.67	0
September 10, 2025	12.67	12.67	12.67	12.67	12.67	0
September 09, 2025	12.1	12.67	12.67	12.67	12.03	2,533
September 08, 2025	12.03	12.03	12.03	12.03	12.03	49
September 05, 2025	12.7	12.7	12.7	12.7	12.7	0
September 04, 2025	12.02	12.7	12.7	12.7	12.02	631
September 03, 2025	12.06	12.6	12.6	12.6	12.03	2,603
September 02, 2025	13	13	13	13	13	183
August 29, 2025	13	13	13	13	13	183
August 28, 2025	12.03	13	13	13	12.03	300
August 27, 2025	13	12.25	12.25	13	12.25	500
August 26, 2025	12.48	12.7	12.7	13	12.48	400
August 25, 2025	13.4	12	12	13.4	12	300
August 22, 2025	13.48	13.48	13.48	13.48	13.48	2
August 21, 2025	11.8	13.48	13.48	13.5	11.77	15,900
August 20, 2025	12.03	12.03	12.03	12.03	12.03	10,747
August 19, 2025	12	12.5	12.5	13.79	12	17,905
August 18, 2025	12.7	12.7	12.7	12.7	12.7	25
August 15, 2025	12.68	12.7	12.7	12.7	12.68	3,026
August 14, 2025	12.25	12.74	12.74	12.75	12.14	5,140
August 13, 2025	12.19	12.15	12.15	12.19	12.15	700
August 12, 2025	12.25	12.25	12.25	12.25	12.25	436
August 11, 2025	12	12.24	12.24	12.24	12	500
August 08, 2025	12.44	12.44	12.44	12.44	12.44	10
August 07, 2025	11.97	12.45	12.45	12.45	11.97	2,622
August 06, 2025	11.95	12.43	12.43	12.43	11.74	1,000
August 05, 2025	12.29	12.29	12.29	12.29	12.29	0
August 04, 2025	12	12.29	12.29	12.29	11.5	2,300
August 01, 2025	12.47	12.47	12.47	12.47	12.47	300
July 31, 2025	12.03	12.03	12.03	12.03	12.03	300
July 30, 2025	12	12.5	12.5	12.5	12	2,049
July 29, 2025	12.5	12.5	12.5	12.5	12.5	0
July 28, 2025	12.56	12.5	12.5	12.56	12.5	723
July 25, 2025	12.55	12.55	12.55	12.55	12.55	805
July 24, 2025	12.68	12.5	12.5	12.7	12.5	1,328
July 23, 2025	12.41	12.5	12.5	12.5	12.41	300
July 22, 2025	12.02	12.39	12.39	12.39	12.02	3,600
July 21, 2025	12.33	12.29	12.29	12.43	12.25	2,400
July 18, 2025	12.45	12.5	12.5	12.5	12.45	1,400
July 17, 2025	12.5	12.5	12.5	12.5	12.5	300
July 16, 2025	12.52	12.5	12.5	12.52	12.5	500
July 15, 2025	12.75	12.75	12.75	12.75	12.75	10
July 14, 2025	12.66	12.75	12.75	12.75	12.55	2,500
July 11, 2025	12.75	12.75	12.75	12.75	12.75	303
July 10, 2025	13	12.75	12.75	13	12.75	1,700
July 09, 2025	13	13	13	13	13	1
July 08, 2025	13	13	13	13	13	528

Finch Therapeutics Group, Inc. (FNCH) OTC