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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	13.2	13	13	13.2	13	1,800
July 03, 2025	13.07	13.07	13.07	13.07	13.07	500
July 02, 2025	13.2	13.2	13.2	13.2	13.2	10
July 01, 2025	13.2	13.2	13.2	13.2	13.2	0
June 30, 2025	12.5	12.5	12.5	12.5	12.5	10
June 27, 2025	13.2	13.2	13.2	13.2	13.2	0
June 26, 2025	13	13.2	13.2	13.2	12.89	4,900
June 25, 2025	13	13	13	13	13	0
June 24, 2025	13.15	13	13	13.15	13	1,300
June 23, 2025	13.35	13.01	13.01	13.35	13.01	800
June 20, 2025	13.23	13.45	13.45	13.45	13	3,400
June 18, 2025	13.4	13.43	13.43	13.43	13.4	1,900
June 17, 2025	13.6	13.6	13.6	13.6	13.6	629
June 16, 2025	13.6	13.6	13.6	13.6	13.6	1,500
June 13, 2025	13.75	13.75	13.75	13.75	13.75	401
June 12, 2025	13.75	12.88	12.88	13.75	12.88	800

Finch Therapeutics Group, Inc. (FNCH) OTC