Finch Therapeutics Group Inc (FNCH) Historical Stock Data
12.05 ↑0.85 (7.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNCH is up 1.86% a day on average. There have been 17 days where Finch Therapeutics Group Inc closed green and 13 days where FNCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.45 | 12.05 | ↑$0.61 (5.29%) | 11.40 | 12.05 | 4.46K |
| 2024-11-15 | 11.63 | 11.20 | ↓$0.43 (-3.70%) | 11.20 | 11.90 | 4.39K |
| 2024-11-08 | 11.55 | 11.80 | ↑$0.25 (2.16%) | 11.30 | 11.85 | 1.68K |
| 2024-11-06 | 12.02 | 12.00 | ↓$0.02 (-0.17%) | 11.50 | 12.08 | 13.01K |
| 2024-11-01 | 12.00 | 12.15 | ↑$0.15 (1.25%) | 12.00 | 12.15 | 4.64K |
| 2024-10-25 | 12.00 | 11.95 | ↓$0.05 (-0.42%) | 11.95 | 12.05 | 8.15K |
| 2024-10-18 | 12.05 | 12.05 | ↑$0.00 (0.00%) | 12.05 | 12.05 | 64 |
| 2024-10-11 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.50 | 11.50 | 134 |
| 2024-10-04 | 11.95 | 11.69 | ↓$0.26 (-2.18%) | 11.69 | 12.20 | 6.96K |
| 2024-09-27 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.50 | 11.50 | 551 |
| 2024-09-20 | 11.16 | 11.40 | ↑$0.24 (2.15%) | 11.15 | 11.45 | 13.71K |
| 2024-09-13 | 11.82 | 11.30 | ↓$0.52 (-4.40%) | 11.30 | 11.82 | 1.26K |
| 2024-09-06 | 12.80 | 12.54 | ↓$0.26 (-2.03%) | 12.54 | 13.07 | 2.20K |
| 2024-08-30 | 13.69 | 12.81 | ↓$0.88 (-6.43%) | 12.81 | 13.69 | 2.50K |
| 2024-08-23 | 11.70 | 11.50 | ↓$0.20 (-1.71%) | 11.40 | 11.70 | 1K |
| 2024-08-16 | 12.02 | 12.95 | ↑$0.93 (7.74%) | 12.02 | 13.42 | 14.50K |
| 2024-08-09 | 4.00 | 4.06 | ↑$0.06 (1.51%) | 3.46 | 4.17 | 36.12K |
| 2024-08-02 | 1.50 | 2.00 | ↑$0.50 (33.33%) | 1.49 | 2.10 | 10.04K |
| 2024-07-26 | 1.88 | 1.86 | ↓$0.02 (-1.20%) | 1.86 | 1.88 | 11.66K |
| 2024-07-19 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.55 | 1.55 | 130 |
| 2024-07-12 | 1.38 | 1.43 | ↑$0.05 (3.55%) | 1.38 | 1.43 | 529 |
| 2024-07-05 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.27 | 1.28 | 2.52K |
| 2024-07-01 | 1.22 | 1.35 | ↑$0.13 (10.66%) | 1.22 | 1.35 | 453 |
| 2024-06-28 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.10 | 1.37 | 7.79K |
| 2024-06-25 | 1.24 | 1.35 | ↑$0.11 (8.87%) | 1.24 | 1.35 | 2.19K |
| 2024-06-24 | 1.33 | 1.24 | ↓$0.09 (-6.77%) | 1.20 | 1.33 | 10.12K |
| 2024-06-21 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.17 | 1.90 | 25.61K |
| 2024-06-20 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.30 | 1.42 | 2.18K |
| 2024-06-18 | 1.38 | 1.28 | ↓$0.10 (-7.25%) | 1.26 | 1.38 | 3.55K |
| 2024-06-17 | 1.33 | 1.48 | ↑$0.15 (11.28%) | 1.29 | 1.48 | 1.29K |
Create an account or log in to view more rows.
$FNCH I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FNCH I hate this company.
$FNCH fuck all u greedy bulls
$FNCH hang tight
ignore fud and buy dips if you can
everyone be okay????
$FNCH has just been halted from trading due to volatility.
$FNCH Longs will be rewarded handsomely
$FNCH buy the dip.
$FNCH has just been halted from trading due to volatility.
$FNCH volume = money
$FNCH has just been halted from trading due to volatility.