Finch Therapeutics Group, Inc. FNCH
10.20 USD 0.00 (+0.00%)
As ofAug 5, 2026, 3:47 PM EDT
10.00 Day range 10.20
52-week range unavailable
- YTD
- -24.39%
- 1 year
- -25.17%
FNCH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 11.90 | 11.91 | 2.00 | 7.30 | -4.70 | -39.17% | 128,123 |
| Mar 20, 2026 | 12.03 | 12.03 | 12.00 | 12.00 | -0.50 | -4.00% | 2,002 |
| Mar 19, 2026 | 12.46 | 12.50 | 11.80 | 12.50 | -0.29 | -2.27% | 1,763 |
| Mar 18, 2026 | 12.50 | 12.79 | 12.50 | 12.79 | -0.06 | -0.47% | 283 |
| Mar 16, 2026 | 12.54 | 12.85 | 12.46 | 12.85 | +0.05 | +0.39% | 1,015 |
| Mar 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 313 |
| Mar 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | -0.45 | -3.40% | 543 |
| Feb 25, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | -0.11 | -0.82% | 3,257 |
| Feb 24, 2026 | 12.94 | 13.36 | 12.94 | 13.36 | +0.47 | +3.65% | 573 |
| Feb 23, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | +0.07 | +0.55% | 157 |
| Feb 20, 2026 | 12.87 | 12.95 | 12.59 | 12.82 | -0.18 | -1.38% | 1,157 |
| Feb 19, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | -0.01 | -0.08% | 2,677 |
| Feb 18, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | +0.26 | +2.04% | 136 |
| Feb 17, 2026 | 13.13 | 13.13 | 12.75 | 12.75 | -0.55 | -4.14% | 3,077 |
| Feb 13, 2026 | 13.32 | 13.49 | 13.25 | 13.30 | +0.05 | +0.38% | 1,950 |
| Feb 12, 2026 | 13.25 | 13.33 | 13.25 | 13.25 | -0.50 | -3.64% | 875 |
| Feb 9, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | +0.05 | +0.36% | 4,821 |
| Feb 6, 2026 | 13.33 | 13.70 | 12.70 | 13.70 | +0.05 | +0.37% | 2,201 |
| Feb 5, 2026 | 13.70 | 13.70 | 13.50 | 13.65 | -0.09 | -0.66% | 1,053 |
| Feb 4, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 0.00 | 0.00% | 205 |
| Feb 2, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 0.00 | 0.00% | 103 |
| Jan 29, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | -0.01 | -0.07% | 147 |
| Jan 28, 2026 | 13.75 | 13.80 | 13.70 | 13.75 | 0.00 | 0.00% | 792 |
| Jan 27, 2026 | 14.08 | 14.08 | 13.51 | 13.75 | -0.49 | -3.44% | 16,397 |
| Jan 26, 2026 | 14.08 | 14.24 | 14.08 | 14.24 | -0.05 | -0.35% | 1,221 |
| Jan 23, 2026 | 14.15 | 14.29 | 14.15 | 14.29 | +0.09 | +0.63% | 602 |
| Jan 22, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | +0.35 | +2.53% | 1,815 |
| Jan 21, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | -0.55 | -3.82% | 274 |
| Jan 16, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | +0.25 | +1.77% | 1,732 |
| Jan 15, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | +0.15 | +1.07% | 200 |
| Jan 14, 2026 | 13.85 | 14.24 | 13.85 | 14.00 | 0.00 | 0.00% | 1,556 |
| Jan 13, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 0.00 | 0.00% | 1,376 |
| Jan 12, 2026 | 13.86 | 14.08 | 13.80 | 14.00 | +0.25 | +1.82% | 2,558 |
| Jan 8, 2026 | 13.73 | 13.75 | 13.73 | 13.75 | +0.01 | +0.07% | 423 |
| Jan 7, 2026 | 13.21 | 13.74 | 13.21 | 13.74 | +0.24 | +1.78% | 730 |
| Jan 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | +0.01 | +0.07% | 505 |
| Jan 5, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 0.00 | 0.00% | 853 |
| Dec 31, 2025 | 13.21 | 13.69 | 13.21 | 13.49 | +0.28 | +2.12% | 1,778 |
| Dec 30, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | -0.32 | -2.37% | 300 |
| Dec 29, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | +0.08 | +0.59% | 131 |
| Dec 26, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 0.00 | 0.00% | 205 |
| Dec 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | +0.20 | +1.51% | 1,008 |
| Dec 23, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | -0.15 | -1.12% | 3,086 |
43 days, newest first. Daily bars as drawn on the FNCH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.