First Breach (FBDT) Price: 0.8075

First Breach, Inc. (FBDT)

0.8075 -0.09 (-9.63%) USD | NASDAQ | Oct 12, 16:00

0.8075 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2026. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 09, 2026	0.852	0.91	0.852	0.8935	158216.0
Oct 08, 2026	0.96	0.97	0.85	0.88	376620.0
Oct 07, 2026	0.9684	0.9898	0.885	0.947	391406.0
Oct 06, 2026	1.03	1.070	0.93	0.9698	500334.0
Oct 05, 2026	1.03	1.07	0.9901	1.00	260644.0
Oct 02, 2026	1.00	1.08	1.00	1.05	461686.0
Oct 01, 2026	1.07	1.10	0.9725	0.982	675720.0
Sep 30, 2026	0.976	1.13	0.9661	1.04	1.757M
Sep 29, 2026	0.98	1.03	0.86	0.8805	562933.0
Sep 28, 2026	1.17	1.171	0.95	1.00	943724.0
Sep 25, 2026	1.12	1.25	1.100	1.14	1.379M
Sep 24, 2026	0.93	1.09	0.9195	1.09	1.154M
Sep 23, 2026	0.9635	1.03	0.9006	0.9146	1.371M
Sep 22, 2026	0.894	0.97	0.881	0.9487	850480.0
Sep 21, 2026	0.845	0.918	0.8211	0.89	734896.0
Sep 18, 2026	0.8775	0.9964	0.83	0.875	1.143M
Sep 17, 2026	0.86	1.03	0.8383	0.881	3.040M
Sep 16, 2026	0.75	0.88	0.73	0.86	4.553M
Sep 15, 2026	0.669	1.25	0.6462	1.00	76.01M
Sep 14, 2026	0.678	0.69	0.61	0.6411	477195.0
Sep 11, 2026	0.689	0.7000	0.6353	0.66	546509.0
Sep 10, 2026	0.7275	0.7599	0.65	0.6587	506111.0
Sep 09, 2026	0.74	0.77	0.7339	0.7393	280180.0
Sep 08, 2026	0.79	0.79	0.721	0.74	325712.0
Sep 04, 2026	0.75	0.7805	0.7125	0.775	537875.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks