Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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