Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	2.60	2.60	2.40	2.54	2.54	-2.31%	44,480
Sep 10, 2025	2.58	2.60	2.53	2.60	2.60	-	16,694
Sep 9, 2025	2.79	2.80	2.57	2.60	2.60	-7.14%	88,597
Sep 8, 2025	2.73	2.80	2.62	2.80	2.80	3.70%	17,370
Sep 5, 2025	2.82	2.82	2.67	2.70	2.70	-3.91%	16,408
Sep 4, 2025	2.83	2.83	2.78	2.81	2.81	-0.35%	27,433
Sep 3, 2025	2.75	2.83	2.72	2.82	2.82	-0.35%	42,858
Sep 2, 2025	2.78	2.83	2.68	2.83	2.83	2.17%	58,786
Sep 1, 2025	2.68	2.77	2.65	2.77	2.77	3.36%	45,828
Aug 29, 2025	2.62	2.71	2.62	2.68	2.68	2.29%	21,003
Aug 28, 2025	2.65	2.68	2.61	2.62	2.62	-2.60%	9,090
Aug 27, 2025	2.65	2.69	2.60	2.69	2.69	1.89%	11,915
Aug 26, 2025	2.64	2.65	2.58	2.64	2.64	-	23,148
Aug 25, 2025	2.53	2.65	2.51	2.64	2.64	6.45%	73,947
Aug 22, 2025	2.55	2.58	2.48	2.48	2.48	-2.75%	13,435
Aug 21, 2025	2.53	2.55	2.50	2.55	2.55	1.19%	10,366
Aug 20, 2025	2.47	2.52	2.43	2.52	2.52	3.28%	15,754
Aug 19, 2025	2.42	2.47	2.42	2.44	2.44	-1.61%	3,046
Aug 18, 2025	2.45	2.48	2.36	2.48	2.48	-0.80%	31,230
Aug 15, 2025	2.52	2.52	2.41	2.50	2.50	-0.79%	16,052
Aug 14, 2025	2.53	2.55	2.45	2.52	2.52	-1.95%	17,848
Aug 13, 2025	2.53	2.58	2.52	2.57	2.57	2.80%	7,672
Aug 12, 2025	2.52	2.53	2.42	2.50	2.50	-0.40%	11,326
Aug 11, 2025	2.60	2.60	2.50	2.51	2.51	-5.28%	11,371
Aug 8, 2025	2.63	2.65	2.60	2.65	2.65	1.15%	3,233
Aug 7, 2025	2.62	2.62	2.60	2.62	2.62	-1.13%	2,375
Aug 6, 2025	2.55	2.67	2.50	2.65	2.65	2.32%	14,403
Aug 5, 2025	2.55	2.59	2.52	2.59	2.59	2.78%	9,896
Aug 4, 2025	2.52	2.57	2.42	2.52	2.52	-1.18%	18,591
Aug 1, 2025	2.55	2.55	2.47	2.55	2.55	-	16,381
Jul 31, 2025	2.48	2.55	2.45	2.55	2.55	0.79%	28,765
Jul 30, 2025	2.50	2.53	2.47	2.53	2.53	1.20%	2,214
Jul 29, 2025	2.50	2.50	2.47	2.50	2.50	-	2,949
Jul 28, 2025	2.50	2.54	2.45	2.50	2.50	0.40%	29,476
Jul 25, 2025	2.45	2.50	2.43	2.49	2.49	-0.40%	11,866
Jul 24, 2025	2.52	2.54	2.32	2.50	2.50	-1.96%	51,679
Jul 23, 2025	2.55	2.57	2.38	2.55	2.55	-	45,060
Jul 22, 2025	2.58	2.60	2.53	2.55	2.55	-1.92%	10,000
Jul 21, 2025	2.60	2.60	2.55	2.60	2.60	0.78%	3,954
Jul 18, 2025	2.58	2.60	2.55	2.58	2.58	1.18%	18,052
Jul 17, 2025	2.60	2.60	2.55	2.55	2.55	-1.92%	6,618
Jul 16, 2025	2.55	2.60	2.51	2.60	2.60	1.56%	17,606
Jul 15, 2025	2.58	2.60	2.56	2.56	2.56	-0.78%	9,296
Jul 14, 2025	2.60	2.60	2.57	2.58	2.58	-0.77%	7,757
Jul 11, 2025	2.63	2.65	2.60	2.60	2.60	-0.76%	4,310
Jul 10, 2025	2.63	2.63	2.60	2.62	2.62	-0.38%	19,200
Jul 9, 2025	2.63	2.65	2.60	2.63	2.63	-0.75%	15,470
Jul 8, 2025	2.69	2.70	2.64	2.65	2.65	-1.49%	17,354
Jul 7, 2025	2.62	2.70	2.62	2.69	2.69	4.26%	9,140
Jul 4, 2025	2.51	2.58	2.49	2.58	2.58	0.78%	30,985