Finch Therapeutics Group, Inc. (FNCH)
OTCMKTS
· Delayed Price · Currency is USD
13.25
-0.11 (-0.85%)
At close: Feb 25, 2026
Finch Therapeutics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | -0.85% | 3,257 |
| Feb 24, 2026 | 12.94 | 13.36 | 12.94 | 13.36 | 13.36 | 3.65% | 573 |
| Feb 23, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.56% | 157 |
| Feb 20, 2026 | 12.87 | 12.95 | 12.59 | 12.82 | 12.82 | -1.38% | 1,157 |
| Feb 19, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | -0.08% | 2,677 |
| Feb 18, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2.04% | 136 |
| Feb 17, 2026 | 13.13 | 13.13 | 12.75 | 12.75 | 12.75 | -4.14% | 3,077 |
| Feb 13, 2026 | 13.32 | 13.49 | 13.25 | 13.30 | 13.30 | 0.38% | 1,950 |
| Feb 12, 2026 | 13.25 | 13.33 | 13.25 | 13.25 | 13.25 | -3.64% | 875 |
| Feb 9, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 0.36% | 4,821 |
| Feb 6, 2026 | 13.33 | 13.70 | 12.70 | 13.70 | 13.70 | 0.40% | 2,201 |
| Feb 5, 2026 | 13.70 | 13.70 | 13.50 | 13.65 | 13.65 | -0.68% | 1,053 |
| Feb 4, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | 205 |
| Feb 2, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | 103 |
| Jan 29, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.07% | 147 |
| Jan 28, 2026 | 13.75 | 13.80 | 13.70 | 13.75 | 13.75 | - | 792 |
| Jan 27, 2026 | 14.08 | 14.08 | 13.51 | 13.75 | 13.75 | -3.44% | 16,397 |
| Jan 26, 2026 | 14.08 | 14.24 | 14.08 | 14.24 | 14.24 | -0.35% | 1,221 |
| Jan 23, 2026 | 14.15 | 14.29 | 14.15 | 14.29 | 14.29 | 0.63% | 602 |
| Jan 22, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.53% | 1,815 |
| Jan 21, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -3.82% | 239 |
| Jan 16, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.77% | 1,732 |
| Jan 15, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% | 200 |
| Jan 14, 2026 | 13.85 | 14.24 | 13.85 | 14.00 | 14.00 | - | 1,556 |
| Jan 13, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - | 1,376 |
| Jan 12, 2026 | 13.86 | 14.08 | 13.80 | 14.00 | 14.00 | 1.82% | 2,558 |
| Jan 8, 2026 | 13.73 | 13.75 | 13.73 | 13.75 | 13.75 | 0.07% | 423 |
| Jan 7, 2026 | 13.21 | 13.74 | 13.21 | 13.74 | 13.74 | 1.78% | 730 |
| Jan 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.07% | 505 |
| Jan 5, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.02% | 853 |
| Dec 31, 2025 | 13.21 | 13.69 | 13.21 | 13.49 | 13.49 | 2.10% | 1,778 |
| Dec 30, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -2.35% | 300 |
| Dec 29, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.58% | 131 |
| Dec 26, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 205 |
| Dec 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.51% | 1,008 |
| Dec 23, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | -1.12% | 3,086 |
| Dec 22, 2025 | 13.75 | 13.77 | 13.40 | 13.40 | 13.40 | -3.07% | 4,004 |
| Dec 19, 2025 | 14.00 | 14.00 | 13.75 | 13.83 | 13.83 | 3.17% | 1,187 |
| Dec 18, 2025 | 13.40 | 13.52 | 13.30 | 13.40 | 13.40 | -0.01% | 5,280 |
| Dec 17, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.73% | 901 |
| Dec 16, 2025 | 13.50 | 13.98 | 13.50 | 13.50 | 13.50 | 0.45% | 3,669 |
| Dec 15, 2025 | 13.55 | 13.55 | 13.44 | 13.44 | 13.44 | -3.86% | 3,559 |
| Dec 12, 2025 | 13.80 | 13.98 | 13.56 | 13.98 | 13.98 | - | 3,887 |
| Dec 10, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2.04% | 1,001 |
| Dec 9, 2025 | 13.88 | 14.20 | 13.65 | 13.70 | 13.70 | -0.58% | 2,921 |
| Dec 8, 2025 | 13.51 | 14.20 | 13.51 | 13.78 | 13.78 | -2.96% | 3,689 |
| Dec 5, 2025 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | 4.26% | 4,971 |
| Dec 4, 2025 | 13.35 | 14.75 | 13.35 | 13.62 | 13.62 | 3.18% | 9,781 |
| Dec 3, 2025 | 13.41 | 16.10 | 12.95 | 13.20 | 13.20 | -1.86% | 100,044 |
| Dec 2, 2025 | 13.56 | 13.58 | 13.41 | 13.45 | 13.45 | -0.41% | 4,200 |
| Nov 26, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -3.47% | 116 |
| Nov 25, 2025 | 13.56 | 13.99 | 13.56 | 13.99 | 13.99 | -0.07% | 3,220 |
| Nov 24, 2025 | 13.64 | 14.00 | 13.56 | 14.00 | 14.00 | 2.56% | 1,246 |
| Nov 21, 2025 | 13.80 | 14.00 | 13.63 | 13.65 | 13.65 | -1.09% | 2,048 |
| Nov 19, 2025 | 14.02 | 14.02 | 13.55 | 13.80 | 13.80 | -3.50% | 11,686 |
| Nov 17, 2025 | 14.38 | 14.38 | 14.30 | 14.30 | 14.30 | -0.69% | 1,502 |
| Nov 14, 2025 | 14.25 | 14.40 | 14.20 | 14.40 | 14.40 | -0.69% | 7,394 |
| Nov 13, 2025 | 14.50 | 14.50 | 14.02 | 14.50 | 14.50 | 2.58% | 3,984 |
| Nov 11, 2025 | 14.60 | 14.60 | 14.06 | 14.14 | 14.13 | -2.92% | 1,983 |
| Nov 10, 2025 | 14.33 | 14.56 | 14.20 | 14.56 | 14.56 | 3.41% | 2,913 |
| Nov 7, 2025 | 14.00 | 14.10 | 14.00 | 14.08 | 14.08 | 0.21% | 1,325 |
| Nov 5, 2025 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | 4.81% | 2,123 |
| Oct 31, 2025 | 13.90 | 13.90 | 13.41 | 13.41 | 13.41 | -0.33% | 2,208 |
| Oct 30, 2025 | 13.55 | 13.80 | 13.43 | 13.45 | 13.45 | -1.25% | 2,945 |
| Oct 29, 2025 | 13.55 | 13.70 | 13.55 | 13.62 | 13.62 | 0.89% | 8,083 |
| Oct 28, 2025 | 13.50 | 14.00 | 13.46 | 13.50 | 13.50 | - | 12,713 |
| Oct 27, 2025 | 12.50 | 13.50 | 12.35 | 13.50 | 13.50 | 12.03% | 6,999 |
| Oct 23, 2025 | 12.10 | 12.50 | 12.05 | 12.05 | 12.05 | -0.41% | 8,018 |
| Oct 22, 2025 | 11.88 | 12.10 | 11.72 | 12.10 | 12.10 | -3.20% | 1,303 |
| Oct 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.21% | 502 |
| Oct 20, 2025 | 12.31 | 12.45 | 12.00 | 12.35 | 12.35 | 2.07% | 1,562 |
| Oct 17, 2025 | 11.92 | 12.10 | 11.70 | 12.10 | 12.10 | 0.83% | 911 |
| Oct 16, 2025 | 12.05 | 12.20 | 11.95 | 12.00 | 12.00 | -0.83% | 3,425 |
| Oct 15, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -0.08% | 213 |
| Oct 14, 2025 | 12.20 | 12.20 | 12.11 | 12.11 | 12.11 | -0.74% | 203 |
| Oct 10, 2025 | 12.15 | 12.30 | 11.52 | 12.20 | 12.20 | 0.41% | 6,707 |
| Oct 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | 218 |
| Oct 8, 2025 | 12.26 | 12.26 | 12.10 | 12.10 | 12.10 | 0.58% | 380 |
| Oct 7, 2025 | 12.28 | 12.28 | 12.03 | 12.03 | 12.03 | -0.82% | 1,538 |
| Oct 3, 2025 | 12.03 | 12.13 | 12.00 | 12.13 | 12.13 | -1.11% | 8,009 |
| Oct 2, 2025 | 12.25 | 12.28 | 12.25 | 12.27 | 12.27 | -0.11% | 516 |
| Sep 30, 2025 | 12.20 | 12.28 | 12.00 | 12.28 | 12.28 | 0.24% | 557 |
| Sep 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.28% | 351 |
| Sep 26, 2025 | 12.27 | 12.30 | 12.20 | 12.22 | 12.22 | -2.89% | 8,461 |
| Sep 25, 2025 | 12.50 | 12.59 | 12.20 | 12.58 | 12.58 | 0.48% | 4,736 |
| Sep 24, 2025 | 12.50 | 12.52 | 12.45 | 12.52 | 12.52 | 2.62% | 5,309 |
| Sep 23, 2025 | 11.50 | 12.65 | 11.50 | 12.20 | 12.20 | 1.67% | 10,272 |
| Sep 22, 2025 | 12.00 | 12.40 | 12.00 | 12.00 | 12.00 | -1.56% | 1,918 |
| Sep 19, 2025 | 11.75 | 12.19 | 11.75 | 12.19 | 12.19 | -0.08% | 550 |
| Sep 18, 2025 | 11.83 | 12.20 | 11.81 | 12.20 | 12.20 | -1.61% | 1,610 |
| Sep 12, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | -2.13% | 1,614 |
| Sep 9, 2025 | 12.10 | 12.67 | 12.03 | 12.67 | 12.67 | -0.24% | 2,533 |
| 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 |
| 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 |