NASDAQ : FBDT
First Breach, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 0.9504 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 53.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Breach, Inc. (FBDT) closed at 0.9401 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9685 | 1.028 | 0.92 | 0.9401 | 345,393 | -0.18% |
| 2026-10-30 | 0.97 | 0.9705 | 0.92 | 0.9418 | 108,430 | -0.90% |
| 2026-10-29 | 1 | 1.03 | 0.9077 | 0.9504 | 161,754 | -3.51% |
| 2026-10-28 | 0.9 | 1.02 | 0.885 | 0.985 | 626,484 | +13.53% |
| 2026-10-27 | 0.827 | 0.8842 | 0.8249 | 0.8676 | 152,072 | +4.48% |
| 2026-10-26 | 0.76 | 0.8999 | 0.76 | 0.8304 | 347,815 | +10.72% |
| 2026-10-23 | 0.78 | 0.8248 | 0.75 | 0.75 | 110,399 | -2.72% |
| 2026-10-22 | 0.742 | 0.819 | 0.73 | 0.771 | 298,388 | +3.84% |
| 2026-10-21 | 0.7546 | 0.7999 | 0.7301 | 0.7425 | 271,071 | -2.39% |
| 2026-10-20 | 0.8224 | 0.8422 | 0.76 | 0.7607 | 350,904 | -8.71% |
| 2026-10-19 | 0.8126 | 0.8336 | 0.78 | 0.8333 | 116,037 | +2.18% |
| 2026-10-16 | 0.86 | 0.8999 | 0.7685 | 0.8155 | 103,138 | -3.97% |
| 2026-10-15 | 0.795 | 0.8587 | 0.784 | 0.8493 | 135,004 | +2.15% |
| 2026-10-14 | 0.859 | 0.8598 | 0.75 | 0.8314 | 106,729 | -0.67% |
| 2026-10-13 | 0.7996 | 0.84 | 0.7996 | 0.837 | 164,600 | +3.65% |
| 2026-10-12 | 0.9004 | 0.9004 | 0.7783 | 0.8075 | 312,443 | -9.63% |
| 2026-10-09 | 0.852 | 0.91 | 0.852 | 0.8935 | 158,216 | +1.53% |
| 2026-10-08 | 0.96 | 0.97 | 0.85 | 0.88 | 376,620 | -7.07% |
| 2026-10-07 | 0.9684 | 0.9898 | 0.885 | 0.947 | 391,406 | -2.35% |
| 2026-10-06 | 1.03 | 1.07 | 0.93 | 0.9698 | 500,333 | -3.02% |
| 2026-10-05 | 1.03 | 1.07 | 0.9901 | 1 | 260,643 | -4.76% |
| 2026-10-02 | 1 | 1.08 | 1 | 1.05 | 461,686 | +6.92% |
| 2026-10-01 | 1.07 | 1.1 | 0.9725 | 0.982 | 675,720 | -5.58% |
| 2026-09-30 | 0.976 | 1.13 | 0.9661 | 1.04 | 1,757,003 | +18.11% |
| 2026-09-29 | 0.98 | 1.03 | 0.86 | 0.8805 | 562,933 | -11.95% |
| 2026-09-28 | 1.17 | 1.171 | 0.95 | 1 | 943,724 | -12.28% |
| 2026-09-25 | 1.12 | 1.25 | 1.1 | 1.14 | 1,378,943 | +4.59% |
| 2026-09-24 | 0.93 | 1.09 | 0.9195 | 1.09 | 1,154,007 | +19.18% |
| 2026-09-23 | 0.9635 | 1.03 | 0.9006 | 0.9146 | 1,370,633 | -3.59% |
| 2026-09-22 | 0.894 | 0.97 | 0.881 | 0.9487 | 850,480 | +6.60% |
| 2026-09-21 | 0.845 | 0.918 | 0.8211 | 0.89 | 734,895 | +1.71% |
| 2026-09-18 | 0.8775 | 0.9964 | 0.83 | 0.875 | 1,142,528 | -0.68% |
| 2026-09-17 | 0.86 | 1.03 | 0.8383 | 0.881 | 3,039,723 | +2.44% |
| 2026-09-16 | 0.75 | 0.88 | 0.73 | 0.86 | 4,552,636 | -14.00% |
| 2026-09-15 | 0.669 | 1.25 | 0.6462 | 1 | 76,013,166 | +55.98% |
| 2026-09-14 | 0.678 | 0.69 | 0.61 | 0.6411 | 477,195 | -2.86% |
| 2026-09-11 | 0.689 | 0.7 | 0.6353 | 0.66 | 546,509 | +0.20% |
| 2026-09-10 | 0.7275 | 0.7599 | 0.65 | 0.6587 | 506,111 | -10.90% |
| 2026-09-09 | 0.74 | 0.77 | 0.7339 | 0.7393 | 280,179 | -0.09% |
| 2026-09-08 | 0.79 | 0.79 | 0.721 | 0.74 | 325,712 | -4.52% |
| 2026-09-04 | 0.75 | 0.7805 | 0.7125 | 0.775 | 537,875 | -0.17% |
| 2026-09-03 | 0.843 | 0.8441 | 0.75 | 0.7763 | 695,174 | -7.03% |
| 2026-09-02 | 0.765 | 0.8757 | 0.7501 | 0.835 | 1,682,647 | +12.19% |
| 2026-09-01 | 0.74 | 0.8446 | 0.68 | 0.7443 | 2,629,999 | +5.57% |
| 2026-08-31 | 0.7018 | 0.7657 | 0.6605 | 0.705 | 1,315,741 | +0.63% |
| 2026-08-28 | 0.88 | 0.89 | 0.6516 | 0.7006 | 3,740,097 | -27.77% |
| 2026-08-27 | 1.17 | 1.25 | 0.9457 | 0.97 | 2,459,394 | -19.17% |
| 2026-08-26 | 1.33 | 1.355 | 1.055 | 1.2 | 2,439,020 | -16.08% |
| 2026-08-25 | 1.98 | 2 | 1.26 | 1.43 | 2,836,094 | -30.24% |
| 2026-08-24 | 3.6 | 3.778 | 1.99 | 2.05 | 1,328,319 | -48.62% |
| 2026-08-21 | 3.4 | 4.19 | 3.3 | 3.99 | 263,281 | -3.86% |