Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.46	2.46	2.46	2.46	2.46	-	1
Nov 27, 2025	2.46	2.46	2.46	2.46	2.46	0.41%	1
Nov 26, 2025	2.50	2.50	2.45	2.45	2.45	-2.39%	201
Nov 25, 2025	2.51	2.51	2.51	2.51	2.51	-0.40%	106
Nov 24, 2025	2.52	2.52	2.52	2.52	2.52	0.80%	1
Nov 21, 2025	2.65	2.65	2.45	2.50	2.50	-5.30%	524
Nov 20, 2025	2.64	2.64	2.64	2.64	2.64	-0.38%	31
Nov 19, 2025	2.65	2.65	2.65	2.65	2.65	-	71
Nov 18, 2025	2.77	2.77	2.57	2.65	2.65	-5.36%	729
Nov 17, 2025	2.70	2.80	2.70	2.80	2.80	3.70%	413
Nov 14, 2025	2.78	2.78	2.70	2.70	2.70	-2.88%	101
Nov 13, 2025	2.66	2.92	2.66	2.78	2.78	4.91%	10,321
Nov 12, 2025	2.64	2.65	2.64	2.65	2.65	-	634
Nov 11, 2025	2.64	2.65	2.64	2.65	2.65	0.38%	3
Nov 10, 2025	2.64	2.64	2.64	2.64	2.64	-0.38%	1
Nov 7, 2025	2.69	2.69	2.65	2.65	2.65	-1.85%	64
Nov 6, 2025	2.70	2.70	2.70	2.70	2.70	-1.82%	2
Nov 5, 2025	2.75	2.75	2.75	2.75	2.75	-	50
Nov 4, 2025	2.60	2.75	2.60	2.75	2.75	1.85%	116
Nov 3, 2025	2.50	2.75	2.50	2.70	2.70	-0.37%	2,808
Oct 31, 2025	2.50	2.71	2.50	2.71	2.71	2.26%	446
Oct 30, 2025	2.60	2.65	2.60	2.65	2.65	1.92%	101
Oct 29, 2025	2.59	2.60	2.59	2.60	2.60	0.39%	191
Oct 28, 2025	2.59	2.59	2.59	2.59	2.59	-	1
Oct 27, 2025	2.59	2.59	2.59	2.59	2.59	0.39%	1
Oct 24, 2025	2.59	2.59	2.58	2.58	2.58	-0.77%	36
Oct 23, 2025	2.60	2.60	2.60	2.60	2.60	-	11
Oct 22, 2025	2.54	2.70	2.54	2.60	2.60	1.96%	1,203
Oct 21, 2025	2.48	2.55	2.48	2.55	2.55	6.25%	315
Oct 20, 2025	2.23	2.40	2.23	2.40	2.40	3.45%	201
Oct 17, 2025	2.54	2.54	2.32	2.32	2.32	-8.66%	351
Oct 16, 2025	2.54	2.54	2.54	2.54	2.54	-0.39%	1
Oct 15, 2025	2.64	2.64	2.55	2.55	2.55	-3.77%	301
Oct 14, 2025	2.64	2.65	2.64	2.65	2.65	-	301
Oct 13, 2025	2.70	2.70	2.65	2.65	2.65	-1.85%	101
Oct 10, 2025	2.70	2.70	2.70	2.70	2.70	-	2,501
Oct 9, 2025	2.70	2.70	2.70	2.70	2.70	-	9,301
Oct 8, 2025	2.70	2.70	2.70	2.70	2.70	-	7,565
Oct 7, 2025	2.61	2.85	2.61	2.70	2.70	3.85%	8,891
Oct 6, 2025	2.61	2.61	2.60	2.60	2.60	-	562
Oct 3, 2025	2.60	2.70	2.34	2.60	2.60	-	2,164
Oct 2, 2025	2.60	2.60	2.60	2.60	2.60	-	1
Oct 1, 2025	2.70	2.70	2.50	2.60	2.60	-	2,601
Sep 30, 2025	2.68	2.68	2.60	2.60	2.60	-2.99%	101
Sep 29, 2025	2.68	2.68	2.68	2.68	2.68	-	1
Sep 26, 2025	2.68	2.68	2.68	2.68	2.68	-0.37%	1
Sep 25, 2025	2.69	2.69	2.69	2.69	2.69	-0.37%	5
Sep 24, 2025	2.46	2.70	2.46	2.70	2.70	9.31%	102
Sep 23, 2025	2.53	2.53	2.47	2.47	2.47	-2.37%	101
Sep 22, 2025	2.55	2.60	2.53	2.53	2.53	-0.78%	632