Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	2.20	2.22	2.20	2.22	2.22	0.91%	7,082
Apr 2, 2026	2.19	2.20	2.18	2.20	2.20	0.92%	2,220
Apr 1, 2026	2.27	2.27	2.18	2.18	2.18	-5.22%	10,707
Mar 31, 2026	2.18	2.30	2.17	2.30	2.30	4.55%	28,421
Mar 30, 2026	2.20	2.20	2.17	2.20	2.20	-	2,021
Mar 27, 2026	2.20	2.25	2.20	2.20	2.20	1.38%	19,282
Mar 26, 2026	2.25	2.25	2.17	2.17	2.17	-1.36%	7,519
Mar 25, 2026	2.22	2.25	2.20	2.20	2.20	-2.22%	1,707
Mar 24, 2026	2.20	2.25	2.19	2.25	2.25	3.21%	37,673
Mar 23, 2026	2.23	2.23	2.17	2.18	2.18	-1.80%	3,237
Mar 20, 2026	2.20	2.22	2.18	2.22	2.22	1.37%	3,689
Mar 19, 2026	2.24	2.24	2.17	2.19	2.19	-1.79%	4,917
Mar 18, 2026	2.23	2.23	2.23	2.23	2.23	0.45%	1,803
Mar 17, 2026	2.18	2.22	2.18	2.22	2.22	1.37%	15,195
Mar 16, 2026	2.24	2.24	2.18	2.19	2.19	-2.23%	18,272
Mar 13, 2026	2.25	2.25	2.23	2.24	2.24	-0.44%	21,617
Mar 12, 2026	2.25	2.25	2.19	2.25	2.25	-	53,356
Mar 11, 2026	2.37	2.37	2.17	2.25	2.25	-6.25%	166,435
Mar 10, 2026	2.38	2.42	2.38	2.40	2.40	-	3,936
Mar 9, 2026	2.42	2.42	2.30	2.40	2.40	-0.41%	33,395
Mar 6, 2026	2.33	2.43	2.30	2.41	2.41	3.43%	22,014
Mar 5, 2026	2.30	2.34	2.30	2.33	2.33	-0.43%	6,846
Mar 4, 2026	2.34	2.34	2.33	2.34	2.34	1.74%	1,917
Mar 3, 2026	2.28	2.35	2.22	2.30	2.30	0.44%	21,171
Mar 2, 2026	2.32	2.33	2.28	2.29	2.29	-3.78%	16,005
Feb 27, 2026	2.40	2.40	2.32	2.38	2.38	-0.83%	500
Feb 26, 2026	2.38	2.40	2.35	2.40	2.40	2.13%	2,301
Feb 25, 2026	2.42	2.42	2.35	2.35	2.35	3.07%	17,567
Feb 24, 2026	2.33	2.33	2.28	2.28	2.28	-2.15%	4,874
Feb 23, 2026	2.42	2.42	2.30	2.33	2.33	-1.69%	12,406
Feb 20, 2026	2.37	2.42	2.37	2.37	2.37	-1.25%	536
Feb 19, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	2,085
Feb 18, 2026	2.43	2.43	2.40	2.42	2.42	-0.41%	3,641
Feb 17, 2026	2.43	2.43	2.42	2.43	2.43	-	3,350
Feb 16, 2026	2.43	2.45	2.43	2.43	2.43	-	1,000
Feb 13, 2026	2.37	2.43	2.37	2.43	2.43	-	4,045
Feb 12, 2026	2.35	2.45	2.35	2.43	2.43	3.40%	6,633
Feb 11, 2026	2.40	2.40	2.32	2.35	2.35	-1.26%	2,929
Feb 10, 2026	2.37	2.38	2.32	2.38	2.38	-0.42%	2,474
Feb 9, 2026	2.44	2.44	2.39	2.39	2.39	-1.65%	1,126
Feb 6, 2026	2.42	2.44	2.34	2.43	2.43	-2.41%	8,805
Feb 5, 2026	2.39	2.49	2.30	2.49	2.49	5.96%	28,191
Feb 4, 2026	2.43	2.45	2.35	2.35	2.35	-3.29%	17,054
Feb 3, 2026	2.45	2.48	2.40	2.43	2.43	-1.22%	1,175
Feb 2, 2026	2.46	2.46	2.44	2.46	2.46	0.41%	3,501
Jan 30, 2026	2.40	2.46	2.40	2.45	2.45	2.08%	8,417
Jan 29, 2026	2.34	2.40	2.34	2.40	2.40	0.84%	7,846
Jan 28, 2026	2.37	2.38	2.31	2.38	2.38	1.71%	6,472
Jan 27, 2026	2.40	2.40	2.34	2.34	2.34	-2.50%	15,623
Jan 26, 2026	2.45	2.47	2.40	2.40	2.40	-3.23%	6,558