Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.42	2.44	2.34	2.44	-	-2.01%	7,917
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
Jan 23, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	5,955
Jan 22, 2026	2.51	2.51	2.50	2.50	2.50	-	7,061
Jan 21, 2026	2.50	2.50	2.50	2.50	2.50	-	1,001
Jan 20, 2026	2.45	2.50	2.45	2.50	2.50	-1.96%	20,660
Jan 19, 2026	2.53	2.60	2.50	2.55	2.55	-3.41%	7,300
Jan 16, 2026	2.64	2.64	2.60	2.64	2.64	-	6,929
Jan 15, 2026	2.60	2.64	2.57	2.64	2.64	1.54%	4,515
Jan 14, 2026	2.60	2.63	2.57	2.60	2.60	-1.14%	1,589
Jan 13, 2026	2.62	2.63	2.57	2.63	2.63	2.33%	4,549
Jan 12, 2026	2.62	2.62	2.55	2.57	2.57	-	3,547
Jan 9, 2026	2.50	2.63	2.50	2.57	2.57	0.78%	5,150
Jan 8, 2026	2.55	2.60	2.50	2.55	2.55	-1.92%	5,065
Jan 7, 2026	2.60	2.63	2.50	2.60	2.60	-1.89%	11,095
Jan 6, 2026	2.60	2.65	2.58	2.65	2.65	1.92%	9,224
Jan 5, 2026	2.53	2.60	2.53	2.60	2.60	2.77%	22,184
Jan 2, 2026	2.53	2.55	2.53	2.53	2.53	-	18,060
Dec 31, 2025	2.54	2.54	2.47	2.53	2.53	-0.39%	15,514
Dec 30, 2025	2.50	2.54	2.46	2.54	2.54	-	19,752
Dec 29, 2025	2.50	2.55	2.42	2.54	2.54	-	41,283
Dec 24, 2025	2.53	2.55	2.53	2.54	2.54	0.40%	3,425
Dec 23, 2025	2.48	2.53	2.39	2.53	2.53	2.85%	48,448
Dec 22, 2025	2.46	2.48	2.40	2.46	2.46	0.41%	24,484
Dec 19, 2025	2.44	2.46	2.44	2.45	2.45	0.41%	27,104
Dec 18, 2025	2.39	2.44	2.39	2.44	2.44	2.95%	15,620
Dec 17, 2025	2.44	2.44	2.37	2.37	2.37	-2.87%	36,609
Dec 16, 2025	2.40	2.45	2.40	2.44	2.44	0.83%	17,051
Dec 15, 2025	2.38	2.43	2.32	2.42	2.42	1.68%	15,080
Dec 12, 2025	2.37	2.38	2.32	2.38	2.38	1.28%	8,121
Dec 11, 2025	2.34	2.35	2.26	2.35	2.35	1.29%	19,088
Dec 10, 2025	2.45	2.45	2.29	2.32	2.32	1.75%	40,389
Dec 9, 2025	2.35	2.38	2.28	2.28	2.28	-4.20%	18,533
Dec 8, 2025	2.40	2.40	2.38	2.38	2.38	0.42%	3,733
Dec 5, 2025	2.43	2.43	2.35	2.37	2.37	-0.42%	7,090
Dec 4, 2025	2.45	2.48	2.38	2.38	2.38	-1.65%	6,774
Dec 3, 2025	2.45	2.45	2.42	2.42	2.42	-1.22%	860
Dec 2, 2025	2.48	2.48	2.42	2.45	2.45	-1.61%	2,131
Dec 1, 2025	2.46	2.50	2.42	2.49	2.49	0.40%	9,443
Nov 28, 2025	2.42	2.49	2.42	2.48	2.48	2.48%	17,406
Nov 27, 2025	2.43	2.49	2.42	2.42	2.42	-	7,265
Nov 26, 2025	2.35	2.43	2.26	2.42	2.42	2.11%	282,729