First Breach, Inc. (FBDT)
NASDAQ: FBDT · Real-Time Price · USD
0.6587
-0.0806 (-10.90%)
At close: Sep 10, 2026, 4:00 PM EDT
0.6784
+0.0197 (2.99%)
After-hours: Sep 10, 2026, 6:04 PM EDT
First Breach Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.73 | 0.76 | 0.65 | 0.66 | - | -11.00% | 451,339 |
| Sep 9, 2026 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | -0.09% | 277,992 |
| Sep 8, 2026 | 0.79 | 0.79 | 0.72 | 0.74 | 0.74 | -4.52% | 316,982 |
| Sep 4, 2026 | 0.75 | 0.78 | 0.71 | 0.78 | 0.78 | -0.17% | 534,362 |
| Sep 3, 2026 | 0.84 | 0.84 | 0.75 | 0.78 | 0.78 | -7.03% | 688,369 |
| Sep 2, 2026 | 0.77 | 0.88 | 0.75 | 0.84 | 0.84 | 12.19% | 1,669,427 |
| Sep 1, 2026 | 0.74 | 0.84 | 0.68 | 0.74 | 0.74 | 5.57% | 2,513,528 |
| Aug 31, 2026 | 0.70 | 0.77 | 0.66 | 0.71 | 0.71 | 0.63% | 1,293,908 |
| Aug 28, 2026 | 0.88 | 0.89 | 0.65 | 0.70 | 0.70 | -27.77% | 3,740,097 |
| Aug 27, 2026 | 1.17 | 1.25 | 0.95 | 0.97 | 0.97 | -19.17% | 2,459,394 |
| Aug 26, 2026 | 1.33 | 1.36 | 1.06 | 1.20 | 1.20 | -16.08% | 2,439,020 |
| Aug 25, 2026 | 1.98 | 2.00 | 1.26 | 1.43 | 1.43 | -30.24% | 2,836,094 |
| Aug 24, 2026 | 3.60 | 3.78 | 1.99 | 2.05 | 2.05 | -48.62% | 1,328,319 |
| Aug 21, 2026 | 3.40 | 4.19 | 3.30 | 3.99 | 3.99 | -3.86% | 263,281 |