First Breach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.90	0.98	0.90	0.97	0.97	12.66%	296,280
Nov 6, 2026	0.85	0.89	0.82	0.86	0.86	0.13%	136,869
Nov 5, 2026	0.91	0.91	0.85	0.86	0.86	-2.06%	127,071
Nov 4, 2026	0.97	0.98	0.87	0.88	0.88	-8.56%	217,007
Nov 3, 2026	0.95	1.02	0.95	0.96	0.96	2.14%	162,256
Nov 2, 2026	0.97	1.03	0.92	0.94	0.94	-0.18%	345,293
Oct 30, 2026	0.97	0.97	0.92	0.94	0.94	-0.90%	108,430
Oct 29, 2026	1.00	1.03	0.91	0.95	0.95	-3.51%	161,754
Oct 28, 2026	0.90	1.02	0.89	0.99	0.99	13.53%	626,484
Oct 27, 2026	0.83	0.88	0.82	0.87	0.87	4.48%	152,072
Oct 26, 2026	0.76	0.90	0.76	0.83	0.83	10.72%	347,815
Oct 23, 2026	0.78	0.82	0.75	0.75	0.75	-2.72%	110,399
Oct 22, 2026	0.74	0.82	0.73	0.77	0.77	3.84%	298,388
Oct 21, 2026	0.75	0.80	0.73	0.74	0.74	-2.39%	271,071
Oct 20, 2026	0.82	0.84	0.76	0.76	0.76	-8.71%	350,904
Oct 19, 2026	0.81	0.83	0.78	0.83	0.83	2.18%	116,037
Oct 16, 2026	0.86	0.90	0.77	0.82	0.82	-3.97%	103,138
Oct 15, 2026	0.80	0.86	0.78	0.85	0.85	2.15%	135,004
Oct 14, 2026	0.86	0.86	0.75	0.83	0.83	-0.67%	106,729
Oct 13, 2026	0.80	0.84	0.80	0.84	0.84	3.65%	164,600
Oct 12, 2026	0.90	0.90	0.78	0.81	0.81	-9.63%	312,443
Oct 9, 2026	0.85	0.91	0.85	0.89	0.89	1.53%	158,216
Oct 8, 2026	0.96	0.97	0.85	0.88	0.88	-7.07%	376,620
Oct 7, 2026	0.97	0.99	0.89	0.95	0.95	-2.35%	391,406
Oct 6, 2026	1.03	1.07	0.93	0.97	0.97	-3.02%	500,333
Oct 5, 2026	1.03	1.07	0.99	1.00	1.00	-4.76%	260,643
Oct 2, 2026	1.00	1.08	1.00	1.05	1.05	6.92%	461,686
Oct 1, 2026	1.07	1.10	0.97	0.98	0.98	-5.58%	675,720
Sep 30, 2026	0.98	1.13	0.97	1.04	1.04	18.11%	1,757,003
Sep 29, 2026	0.98	1.03	0.86	0.88	0.88	-11.95%	562,933
Sep 28, 2026	1.17	1.17	0.95	1.00	1.00	-12.28%	943,724
Sep 25, 2026	1.12	1.25	1.10	1.14	1.14	4.59%	1,378,943
Sep 24, 2026	0.93	1.09	0.92	1.09	1.09	19.18%	1,154,007
Sep 23, 2026	0.96	1.03	0.90	0.91	0.91	-3.59%	1,370,633
Sep 22, 2026	0.89	0.97	0.88	0.95	0.95	6.60%	850,480
Sep 21, 2026	0.85	0.92	0.82	0.89	0.89	1.71%	734,895
Sep 18, 2026	0.88	1.00	0.83	0.88	0.88	-0.68%	1,142,528
Sep 17, 2026	0.86	1.03	0.84	0.88	0.88	2.44%	3,039,723
Sep 16, 2026	0.75	0.88	0.73	0.86	0.86	-14.00%	4,552,636
Sep 15, 2026	0.67	1.25	0.65	1.00	1.00	55.98%	76,013,166
Sep 14, 2026	0.68	0.69	0.61	0.64	0.64	-2.86%	477,195
Sep 11, 2026	0.69	0.70	0.64	0.66	0.66	0.20%	546,509
Sep 10, 2026	0.73	0.76	0.65	0.66	0.66	-10.90%	506,111
Sep 9, 2026	0.74	0.77	0.73	0.74	0.74	-0.09%	280,179
Sep 8, 2026	0.79	0.79	0.72	0.74	0.74	-4.52%	325,712
Sep 4, 2026	0.75	0.78	0.71	0.78	0.78	-0.17%	537,875
Sep 3, 2026	0.84	0.84	0.75	0.78	0.78	-7.03%	695,174
Sep 2, 2026	0.77	0.88	0.75	0.84	0.84	12.19%	1,682,647
Sep 1, 2026	0.74	0.84	0.68	0.74	0.74	5.57%	2,629,999
Aug 31, 2026	0.70	0.77	0.66	0.71	0.71	0.63%	1,315,741