Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.26	2.28	2.20	2.20	2.20	-2.65%	55,119
Jun 4, 2026	2.33	2.33	2.25	2.26	2.26	-3.00%	2,154
Jun 3, 2026	2.48	2.48	2.25	2.33	2.33	-5.28%	26,837
Jun 2, 2026	2.30	2.49	2.25	2.46	2.46	9.33%	62,180
Jun 1, 2026	2.33	2.36	2.25	2.25	2.25	-0.44%	18,233
May 29, 2026	2.12	2.33	2.12	2.26	2.26	3.67%	110,684
May 28, 2026	2.18	2.18	2.12	2.18	2.18	-	5,278
May 27, 2026	2.15	2.18	2.12	2.18	2.18	0.46%	52,490
May 26, 2026	1.98	2.17	1.91	2.17	2.17	11.57%	76,709
May 25, 2026	2.08	2.08	1.90	1.95	1.95	-5.58%	85,312
May 22, 2026	2.10	2.15	2.06	2.06	2.06	-4.19%	36,543
May 21, 2026	2.17	2.20	2.10	2.15	2.15	-	71,099
May 20, 2026	2.13	2.18	2.11	2.15	2.15	-1.38%	9,432
May 19, 2026	2.12	2.18	2.12	2.18	2.18	0.46%	6,730
May 18, 2026	2.10	2.17	2.10	2.17	2.17	0.93%	12,775
May 15, 2026	2.15	2.15	2.10	2.15	2.15	-1.38%	7,117
May 14, 2026	2.13	2.20	2.12	2.18	2.18	-0.91%	56,843
May 13, 2026	2.25	2.25	2.12	2.20	2.20	-2.22%	86,082
May 12, 2026	2.28	2.28	2.25	2.25	2.25	-1.32%	2,412
May 11, 2026	2.30	2.30	2.23	2.28	2.28	-1.72%	11,656
May 8, 2026	2.30	2.38	2.30	2.32	2.32	0.87%	6,883
May 7, 2026	2.32	2.38	2.30	2.30	2.30	-	8,779
May 6, 2026	2.35	2.38	2.23	2.30	2.30	-2.13%	13,116
May 5, 2026	2.33	2.38	2.27	2.35	2.35	3.52%	27,374
May 4, 2026	2.16	2.32	2.16	2.27	2.27	0.89%	71,796
Apr 30, 2026	2.27	2.28	2.20	2.25	2.25	-2.17%	14,204
Apr 29, 2026	2.25	2.30	2.25	2.30	2.30	2.22%	7,929
Apr 28, 2026	2.18	2.25	2.15	2.25	2.25	3.21%	26,419
Apr 27, 2026	2.25	2.25	2.14	2.18	2.18	-2.24%	13,706
Apr 24, 2026	2.25	2.25	2.23	2.23	2.23	-0.89%	3,730
Apr 23, 2026	2.20	2.25	2.20	2.25	2.25	3.69%	13,367
Apr 22, 2026	2.18	2.19	2.17	2.17	2.17	-1.81%	19,673
Apr 21, 2026	2.22	2.22	2.21	2.21	2.21	0.45%	2,115
Apr 20, 2026	2.26	2.26	2.20	2.20	2.20	-1.35%	5,351
Apr 17, 2026	2.13	2.23	2.13	2.23	2.23	3.72%	35,617
Apr 16, 2026	2.18	2.20	2.13	2.15	2.15	-1.38%	4,045
Apr 15, 2026	2.23	2.24	2.12	2.18	2.18	-0.91%	17,443
Apr 14, 2026	2.27	2.29	2.20	2.20	2.20	-3.08%	29,975
Apr 13, 2026	2.28	2.40	2.07	2.27	2.27	0.89%	56,345
Apr 10, 2026	2.26	2.28	2.25	2.25	2.25	-	1,403
Apr 9, 2026	2.30	2.30	2.25	2.25	2.25	-2.17%	16,910
Apr 8, 2026	2.25	2.30	2.20	2.30	2.30	3.60%	15,057
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