Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	1
Mar 12, 2026	2.29	2.30	2.29	2.30	2.30	-	51
Mar 11, 2026	2.44	2.44	2.30	2.30	2.30	-6.12%	201
Mar 10, 2026	2.45	2.45	2.45	2.45	2.45	-	1
Mar 9, 2026	2.37	2.45	2.37	2.45	2.45	3.81%	1,101
Mar 6, 2026	2.25	2.36	2.25	2.36	2.36	4.89%	581
Mar 5, 2026	2.24	2.25	2.24	2.25	2.25	-	92
Mar 4, 2026	2.19	2.30	2.00	2.25	2.25	2.27%	1,343
Mar 3, 2026	2.41	2.41	2.20	2.20	2.20	-8.71%	2,010
Mar 2, 2026	2.41	2.41	2.41	2.41	2.41	-	1
Feb 27, 2026	2.41	2.41	2.41	2.41	2.41	3.43%	1
Feb 26, 2026	2.33	2.33	2.33	2.33	2.33	0.43%	1,001
Feb 25, 2026	2.30	2.32	2.30	2.32	2.32	0.43%	661
Feb 24, 2026	2.31	2.31	2.31	2.31	2.31	-0.43%	301
Feb 23, 2026	2.36	2.36	2.32	2.32	2.32	-1.69%	51
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