Finch Therapeutics Group, Inc.
FNCHOTCHealthcare● Active
$7.45
+$0.00(+0.00%)
Market Cap$11962934
P/E Ratio—
52W High$16.1
52W Low$2
Finch Therapeutics Group, Inc.（FNCH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fnch · 日线历史（复权）· FMP · 截至 2026年5月26日
5-Year High5Y
$521.70
Dec 1, 2021
-98.6% from here
5-Year Low5Y
$0.8000
May 28, 2024
+831.3% from low
IPO Priceadj.
$639.60
Mar 19, 2021
-98.8% since IPO
1 Year Ago
$13.39
Jun 9, 2025
-44.4% in 1Y
5 Years Ago
$403.50
Jun 9, 2021
-98.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FNCH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0K | +0.00% |
| May 22, 2026 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0K | +0.00% |
| May 21, 2026 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0K | +0.00% |
| May 20, 2026 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0K | +0.00% |
| May 19, 2026 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0K | +0.00% |
| May 18, 2026 | $7.75 | $7.75 | $7.00 | $7.45 | $7.45 | 1K | -3.87% |
| May 15, 2026 | $7.60 | $7.92 | $6.83 | $7.92 | $7.92 | 2K | +4.21% |
| May 14, 2026 | $8.00 | $8.00 | $7.51 | $7.90 | $7.90 | 2K | -1.25% |
| May 13, 2026 | $7.35 | $7.75 | $7.35 | $7.70 | $7.70 | 14K | +4.76% |
| May 12, 2026 | $7.45 | $7.50 | $7.25 | $7.33 | $7.33 | 8K | -1.61% |
| May 11, 2026 | $7.90 | $7.90 | $7.15 | $7.50 | $7.50 | 13K | -5.06% |
| May 8, 2026 | $8.25 | $8.30 | $7.90 | $8.20 | $8.20 | 7K | -0.61% |
| May 7, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 6, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0K | +0.00% |
| May 5, 2026 | $8.40 | $9.10 | $8.10 | $8.75 | $8.75 | 8K | +4.17% |
| May 4, 2026 | $8.40 | $8.45 | $8.40 | $8.45 | $8.45 | 5K | +0.60% |
| May 1, 2026 | $7.25 | $8.15 | $7.25 | $8.15 | $8.15 | 9K | +12.41% |
| Apr 30, 2026 | $6.60 | $7.23 | $6.60 | $7.23 | $7.23 | 10K | +9.55% |
| Apr 29, 2026 | $6.23 | $6.70 | $6.23 | $6.67 | $6.67 | 19K | +7.06% |
| Apr 28, 2026 | $6.35 | $6.65 | $6.00 | $6.21 | $6.21 | 47K | -2.20% |
Showing 1–20 of 1,245 records
Annual Stock Price Performance · FNCH
Jan 1 → Dec 31 · 6 years2026-44.8%$13.49 → $7.45
-44.8%
2025+19.4%$11.30 → $13.49
+19.4%
2024+209.6%$3.65 → $11.30
+209.6%
2023-71.3%$12.60 → $3.61
-71.3%
2022-95.2%$298.50 → $14.40
-95.2%
2021-24.9%$398.10 → $299.10
-24.9%
Best Year2024 · +209.6%
Worst Year2022 · -95.2%
Positive Years2 / 6
Avg Annual Return-1.2%
6Y Total Return-98.1%
6Y CAGR~-48.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in FNCH?
If you invested $1,000 in FNCH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12
Total Return-98.8%
CAGR~-59.0% / yr
Profit$-988
Based on Mar 19, 2021 · $639.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Finch Therapeutics Group, Inc.（FNCH）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $7.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FNCH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FNCH 历史股价FMP 日线复权 OHLCV