Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.36	2.36	2.36	2.36	2.36	-	1
Feb 19, 2026	2.50	2.50	2.25	2.36	2.36	-5.60%	938
Feb 18, 2026	2.50	2.50	2.50	2.50	2.50	-	1,001
Feb 17, 2026	2.41	2.53	2.37	2.50	2.50	3.73%	1,583
Feb 16, 2026	2.41	2.41	2.41	2.41	2.41	-0.41%	1
Feb 13, 2026	2.40	2.42	2.40	2.42	2.42	0.41%	408
Feb 12, 2026	2.41	2.41	2.41	2.41	2.41	-	1
Feb 11, 2026	2.41	2.41	2.41	2.41	2.41	-	1
Feb 10, 2026	2.41	2.41	2.41	2.41	2.41	0.42%	1
Feb 9, 2026	2.38	2.48	2.38	2.40	2.40	-2.04%	97
Feb 6, 2026	2.39	2.45	2.39	2.45	2.45	2.08%	95
Feb 5, 2026	2.36	2.40	2.36	2.40	2.40	2.13%	2
Feb 4, 2026	2.44	2.44	2.22	2.35	2.35	-3.69%	403
Feb 3, 2026	2.44	2.44	2.44	2.44	2.44	-0.41%	1
Feb 2, 2026	2.45	2.45	2.45	2.45	2.45	0.82%	5
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