Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	2.38	2.38	2.33	2.37	2.37	0.85%	1,976
Nov 24, 2025	2.47	2.47	2.31	2.35	2.35	-6.00%	39,442
Nov 21, 2025	2.62	2.62	2.47	2.50	2.50	-5.66%	23,613
Nov 20, 2025	2.65	2.68	2.60	2.65	2.65	0.38%	6,036
Nov 19, 2025	2.64	2.64	2.60	2.64	2.64	0.76%	2,132
Nov 18, 2025	2.66	2.66	2.62	2.62	2.62	-2.24%	2,166
Nov 17, 2025	2.65	2.68	2.60	2.68	2.68	3.47%	2,500
Nov 14, 2025	2.69	2.69	2.59	2.59	2.59	-3.72%	6,001
Nov 13, 2025	2.68	2.75	2.68	2.69	2.69	0.37%	7,047
Nov 12, 2025	2.66	2.70	2.66	2.68	2.68	1.13%	18,023
Nov 11, 2025	2.58	2.70	2.58	2.65	2.65	5.16%	13,963
Nov 10, 2025	2.50	2.59	2.50	2.52	2.52	0.80%	10,933
Nov 7, 2025	2.70	2.70	2.47	2.50	2.50	-7.41%	53,279
Nov 6, 2025	2.71	2.71	2.70	2.70	2.70	-	3,611
Nov 5, 2025	2.80	2.80	2.70	2.70	2.70	-2.53%	12,339
Nov 4, 2025	2.83	2.87	2.77	2.77	2.77	-1.42%	25,339
Nov 3, 2025	2.83	2.88	2.77	2.81	2.81	0.36%	23,356
Oct 31, 2025	2.73	2.84	2.73	2.80	2.80	1.45%	58,176
Oct 30, 2025	2.67	2.76	2.67	2.76	2.76	2.22%	15,527
Oct 29, 2025	2.51	2.70	2.51	2.70	2.70	7.14%	48,518
Oct 28, 2025	2.52	2.55	2.51	2.52	2.52	-1.18%	3,139
Oct 27, 2025	2.53	2.62	2.52	2.55	2.55	2.82%	12,634
Oct 24, 2025	2.50	2.53	2.48	2.48	2.48	-0.80%	3,623
Oct 23, 2025	2.50	2.58	2.50	2.50	2.50	1.63%	6,523
Oct 22, 2025	2.48	2.50	2.43	2.46	2.46	-0.81%	4,505
Oct 21, 2025	2.59	2.63	2.44	2.48	2.48	-3.88%	14,339
Oct 20, 2025	2.22	2.58	2.22	2.58	2.58	12.66%	87,311
Oct 17, 2025	2.35	2.36	2.24	2.29	2.29	-2.55%	38,697
Oct 16, 2025	2.43	2.45	2.35	2.35	2.35	-3.29%	70,119