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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.02	13.8	13.8	14.02	13.55	11,700
November 18, 2025	14.02	14.02	14.02	14.02	14.02	2
November 17, 2025	14.37	14.3	14.3	14.37	14.3	1,502
November 14, 2025	14.25	14.4	14.4	14.4	14.2	7,400
November 13, 2025	14.5	14.5	14.5	14.5	14.02	4,000
November 12, 2025	14.14	14.14	14.14	14.14	14.14	1,580
November 11, 2025	14.6	14.13	14.13	14.6	14.06	2,000
November 10, 2025	14.33	14.56	14.56	14.56	14.2	2,913
November 07, 2025	14	14.08	14.08	14.1	14	1,325
November 06, 2025	14.05	14.05	14.05	14.05	14.05	24
November 05, 2025	14.1	14.05	14.05	14.1	14.05	2,123
November 04, 2025	13.5	13.4	13.4	13.5	13.4	2
November 03, 2025	13.4	13.4	13.4	13.4	13.4	1,000
October 31, 2025	13.9	13.41	13.41	13.9	13.41	2,208
October 30, 2025	13.55	13.45	13.45	13.8	13.43	2,945
October 29, 2025	13.55	13.62	13.62	13.7	13.55	8,100
October 28, 2025	13.5	13.5	13.5	14	13.46	12,713
October 27, 2025	12.5	13.5	13.5	13.5	12.35	7,000
October 24, 2025	12.05	12.05	12.05	12.05	12.05	0
October 23, 2025	12.1	12.05	12.05	12.5	12.05	8,018
October 22, 2025	11.88	12.1	12.1	12.1	11.72	1,303
October 21, 2025	12.5	12.5	12.5	12.5	12.5	502
October 20, 2025	12.31	12.35	12.35	12.45	12	1,600
October 17, 2025	11.92	12.1	12.1	12.1	11.7	911
October 16, 2025	12.05	12	12	12.2	11.95	3,425
October 15, 2025	12	12.1	12.1	12.1	12	213
October 14, 2025	12.2	12.11	12.11	12.2	12.11	203
October 13, 2025	12.2	12.2	12.2	12.2	12.2	0
October 10, 2025	12.15	12.2	12.2	12.3	11.52	6,707
October 09, 2025	12.15	12.15	12.15	12.15	12.15	218
October 08, 2025	12.26	12.1	12.1	12.26	12.1	400
October 07, 2025	12.28	12.03	12.03	12.28	12.03	1,538
October 06, 2025	12.13	12.13	12.13	12.13	12.13	36
October 03, 2025	12.03	12.13	12.13	12.13	12	8,009
October 02, 2025	12.25	12.27	12.27	12.28	12.25	516
October 01, 2025	12.28	12.28	12.28	12.28	12.28	24
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

Finch Therapeutics Group, Inc. (FNCH) OTC