Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.52	2.62	2.36	2.62	2.62	3.97%	902
Jul 31, 2025	2.51	2.52	2.42	2.52	2.52	-	1,070
Jul 30, 2025	2.50	2.52	2.50	2.52	2.52	0.80%	51
Jul 29, 2025	2.50	2.50	2.50	2.50	2.50	-	1
Jul 28, 2025	2.50	2.50	2.50	2.50	2.50	-0.79%	117
Jul 25, 2025	2.43	2.52	2.42	2.52	2.52	4.13%	23
Jul 24, 2025	2.37	2.52	2.37	2.42	2.42	-7.63%	1,560
Jul 23, 2025	2.62	2.62	2.62	2.62	2.62	0.77%	77
Jul 22, 2025	2.62	2.62	2.49	2.60	2.60	1.96%	7,475
Jul 21, 2025	2.56	2.56	2.55	2.55	2.55	-0.39%	6
Jul 18, 2025	2.56	2.56	2.56	2.56	2.56	0.39%	1
Jul 17, 2025	2.56	2.56	2.55	2.55	2.55	-	42
Jul 16, 2025	2.54	2.55	2.54	2.55	2.55	0.39%	754
Jul 15, 2025	2.54	2.54	2.54	2.54	2.54	0.40%	121
Jul 14, 2025	2.53	2.62	2.53	2.53	2.53	-3.44%	203
Jul 11, 2025	2.75	2.75	2.56	2.62	2.62	-4.73%	10,170
Jul 10, 2025	2.78	2.78	2.75	2.75	2.75	-1.43%	24
Jul 9, 2025	2.64	2.80	2.64	2.79	2.79	6.08%	186
Jul 8, 2025	2.63	2.63	2.63	2.63	2.63	0.38%	1
Jul 7, 2025	2.81	2.81	2.62	2.62	2.62	-0.76%	151
Jul 4, 2025	2.58	2.83	2.58	2.64	2.64	-1.12%	2,904
Jul 3, 2025	2.65	2.70	2.65	2.67	2.67	0.75%	691
Jul 2, 2025	2.60	2.65	2.47	2.65	2.65	-1.12%	1,169
Jul 1, 2025	2.86	2.92	2.62	2.68	2.68	-4.29%	5,390
Jun 30, 2025	2.67	2.93	2.67	2.80	2.80	4.48%	6,152
Jun 27, 2025	2.68	2.68	2.68	2.68	2.68	-	123
Jun 26, 2025	2.61	2.68	2.61	2.68	2.68	2.68%	564
Jun 25, 2025	2.89	2.89	2.61	2.61	2.61	-10.00%	521
Jun 24, 2025	3.10	3.10	2.90	2.90	2.90	-0.34%	425
Jun 23, 2025	2.91	2.91	2.91	2.91	2.91	4.30%	185
Jun 20, 2025	2.65	2.90	2.65	2.79	2.79	7.31%	1,312
Jun 19, 2025	2.46	2.60	2.46	2.60	2.60	6.12%	2,297
Jun 18, 2025	2.45	2.45	2.45	2.45	2.45	-	1
Jun 17, 2025	2.45	2.45	2.45	2.45	2.45	-	1
Jun 16, 2025	2.46	2.46	2.45	2.45	2.45	-	951
Jun 13, 2025	2.46	2.46	2.45	2.45	2.45	-	51
Jun 12, 2025	2.45	2.45	2.45	2.45	2.45	0.41%	1
Jun 11, 2025	2.44	2.44	2.44	2.44	2.44	-	1
Jun 10, 2025	2.48	2.48	2.37	2.44	2.44	-1.61%	151
Jun 9, 2025	2.48	2.48	2.48	2.48	2.48	-	1,241
Jun 6, 2025	2.50	2.50	2.48	2.48	2.48	-	1,501
Jun 5, 2025	2.37	2.48	2.37	2.48	2.48	4.20%	2,571
Jun 4, 2025	2.44	2.44	2.38	2.38	2.38	-2.46%	101
Jun 3, 2025	2.44	2.44	2.44	2.44	2.44	-	1
Jun 2, 2025	2.44	2.44	2.44	2.44	2.44	-	1
May 30, 2025	2.44	2.44	2.44	2.44	2.44	-0.41%	91
May 29, 2025	2.39	2.45	2.39	2.45	2.45	2.51%	91
May 28, 2025	2.39	2.39	2.39	2.39	2.39	-	1
May 27, 2025	2.38	2.39	2.38	2.39	2.39	0.42%	101
May 26, 2025	2.38	2.38	2.38	2.38	2.38	-	1