Finch Therapeutics Group, Inc. (FNCHQ)
OTCMKTS
· Delayed Price · Currency is USD
6.39
+0.14 (2.24%)
Apr 29, 2026, 10:28 AM EST
Finch Therapeutics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.35 | 6.65 | 6.00 | 6.21 | 6.21 | -4.02% | 46,809 |
| Apr 27, 2026 | 7.33 | 7.33 | 5.60 | 6.47 | 6.47 | -15.54% | 37,975 |
| Apr 24, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3.51% | 100 |
| Apr 23, 2026 | 7.95 | 7.95 | 7.40 | 7.40 | 7.40 | -3.90% | 1,493 |
| Apr 22, 2026 | 8.20 | 8.20 | 7.01 | 7.70 | 7.70 | -6.86% | 10,955 |
| Apr 21, 2026 | 8.32 | 8.33 | 8.25 | 8.27 | 8.27 | -1.78% | 1,453 |
| Apr 20, 2026 | 8.00 | 8.46 | 8.00 | 8.42 | 8.42 | 9.88% | 34,040 |
| Apr 17, 2026 | 7.70 | 7.80 | 7.66 | 7.66 | 7.66 | 7.89% | 10,360 |
| Apr 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | 248 |
| Apr 15, 2026 | 7.50 | 8.00 | 7.25 | 7.50 | 7.50 | -1.57% | 3,705 |
| Apr 14, 2026 | 7.40 | 7.67 | 7.40 | 7.62 | 7.62 | 2.97% | 2,538 |
| Apr 13, 2026 | 7.95 | 7.96 | 5.96 | 7.40 | 7.40 | -7.50% | 7,328 |
| Apr 10, 2026 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | - | 3,907 |
| Apr 9, 2026 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 4,020 |
| Apr 8, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -1.80% | 1,798 |
| Apr 7, 2026 | 8.55 | 8.55 | 8.31 | 8.35 | 8.35 | -4.02% | 2,353 |
| Apr 6, 2026 | 8.66 | 9.40 | 8.66 | 8.70 | 8.70 | -8.42% | 4,959 |
| Apr 2, 2026 | 9.46 | 9.50 | 9.30 | 9.50 | 9.50 | - | 2,026 |
| Apr 1, 2026 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | -1.45% | 2,171 |
| Mar 31, 2026 | 9.20 | 9.79 | 9.20 | 9.64 | 9.64 | 4.78% | 5,592 |
| Mar 27, 2026 | 9.30 | 9.36 | 9.20 | 9.20 | 9.20 | -0.97% | 6,498 |
| Mar 26, 2026 | 8.82 | 9.29 | 8.82 | 9.29 | 9.29 | 8.02% | 2,505 |
| Mar 25, 2026 | 8.50 | 8.82 | 8.48 | 8.60 | 8.60 | 7.63% | 3,886 |
| Mar 24, 2026 | 7.78 | 8.90 | 7.78 | 7.99 | 7.99 | 9.45% | 18,749 |
| Mar 23, 2026 | 11.90 | 11.91 | 2.00 | 7.30 | 7.30 | -39.17% | 128,123 |
| Mar 20, 2026 | 12.03 | 12.03 | 12.00 | 12.00 | 12.00 | -4.00% | 2,002 |
| Mar 19, 2026 | 12.46 | 12.50 | 11.80 | 12.50 | 12.50 | -2.27% | 1,763 |
| Mar 18, 2026 | 12.50 | 12.79 | 12.50 | 12.79 | 12.79 | -0.47% | 283 |
| Mar 16, 2026 | 12.54 | 12.85 | 12.46 | 12.85 | 12.85 | 0.39% | 1,015 |
| Mar 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 313 |
| Mar 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.40% | 543 |
| 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 |