Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.34	2.43	2.34	2.43	2.43	3.40%	83
Jan 29, 2026	2.35	2.39	2.25	2.35	2.35	-	1,101
Jan 28, 2026	2.35	2.35	2.35	2.35	2.35	-	1
Jan 27, 2026	2.55	2.60	2.35	2.35	2.35	-5.62%	438
Jan 26, 2026	2.59	2.59	2.49	2.49	2.49	-3.86%	210
Jan 23, 2026	2.58	2.59	2.45	2.59	2.59	-	553
Jan 22, 2026	2.59	2.59	2.59	2.59	2.59	-0.38%	1
Jan 21, 2026	2.59	2.60	2.59	2.60	2.60	-	2
Jan 20, 2026	2.55	2.60	2.54	2.60	2.60	2.36%	1,801
Jan 19, 2026	2.58	2.60	2.54	2.54	2.54	-4.15%	239
Jan 16, 2026	2.65	2.65	2.65	2.65	2.65	-	1
Jan 15, 2026	2.65	2.65	2.65	2.65	2.65	-	1
Jan 14, 2026	2.66	2.88	2.65	2.65	2.65	-0.38%	954
Jan 13, 2026	2.60	2.66	2.60	2.66	2.66	2.31%	34
Jan 12, 2026	2.60	2.60	2.60	2.60	2.60	-	1
Jan 9, 2026	2.57	2.60	2.57	2.60	2.60	-	902
Jan 8, 2026	2.65	2.80	2.60	2.60	2.60	-1.89%	698
Jan 7, 2026	2.68	2.90	2.65	2.65	2.65	-1.12%	1,019
Jan 6, 2026	2.79	2.79	2.67	2.68	2.68	-6.62%	551
Jan 5, 2026	2.61	2.87	2.61	2.87	2.87	10.38%	2,256
Jan 2, 2026	2.55	2.60	2.55	2.60	2.60	1.96%	53
Dec 31, 2025	2.64	2.64	2.55	2.55	2.55	-3.41%	201
Dec 30, 2025	2.63	2.64	2.55	2.64	2.64	0.38%	1,407
Dec 29, 2025	2.59	2.63	2.50	2.63	2.63	3.14%	20,573
Dec 24, 2025	2.55	2.55	2.55	2.55	2.55	2.00%	1,790
Dec 23, 2025	2.51	2.51	2.45	2.50	2.50	-	5,873
Dec 22, 2025	2.40	2.50	2.40	2.50	2.50	4.17%	7,459
Dec 19, 2025	2.40	2.40	2.40	2.40	2.40	-	143
Dec 18, 2025	2.40	2.40	2.40	2.40	2.40	0.42%	451
Dec 17, 2025	2.39	2.39	2.39	2.39	2.39	-	2,801
Dec 16, 2025	2.39	2.39	2.39	2.39	2.39	-	1
Dec 15, 2025	2.41	2.50	2.39	2.39	2.39	-0.42%	5,959
Dec 12, 2025	2.37	2.40	2.37	2.40	2.40	1.69%	201
Dec 11, 2025	2.36	2.36	2.36	2.36	2.36	-	1
Dec 10, 2025	2.35	2.36	2.30	2.36	2.36	-	1,341
Dec 9, 2025	2.49	2.49	2.36	2.36	2.36	-5.22%	3,193
Dec 8, 2025	2.49	2.49	2.49	2.49	2.49	-	1
Dec 5, 2025	2.49	2.49	2.49	2.49	2.49	-0.40%	1
Dec 4, 2025	2.50	2.50	2.50	2.50	2.50	-	101
Dec 3, 2025	2.68	2.68	2.50	2.50	2.50	-6.72%	1,013
Dec 2, 2025	2.46	2.70	2.46	2.68	2.68	8.94%	5,869
Dec 1, 2025	2.46	2.46	2.46	2.46	2.46	-	1
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