First Breach, Inc. FBDT
NASDAQ · United States · Electronic Technology
$1.02-0.02 (-1.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.03 | -0.96% | $1.07 | $1.10 | $0.99 | 396.57K |
| 2026-09-30 | $1.04 | +18.18% | $0.98 | $1.13 | $0.97 | 1.74M |
| 2026-09-29 | $0.88 | -12.00% | $0.98 | $1.03 | $0.86 | 558.80K |
| 2026-09-28 | $1.00 | -12.28% | $1.17 | $1.17 | $0.95 | 935.10K |
| 2026-09-25 | $1.14 | +4.59% | $1.12 | $1.25 | $1.10 | 1.38M |
| 2026-09-24 | $1.09 | +19.78% | $0.93 | $1.09 | $0.92 | 1.15M |
| 2026-09-23 | $0.91 | -4.21% | $0.96 | $1.03 | $0.90 | 1.36M |
| 2026-09-22 | $0.95 | +6.74% | $0.89 | $0.97 | $0.88 | 847.50K |
| 2026-09-21 | $0.89 | +1.14% | $0.85 | $0.92 | $0.82 | 732.50K |
| 2026-09-18 | $0.88 | 0.00% | $0.88 | $1.00 | $0.83 | 1.14M |
| 2026-09-17 | $0.88 | +2.33% | $0.86 | $1.03 | $0.84 | 3.04M |
| 2026-09-16 | $0.86 | -14.00% | $0.75 | $0.88 | $0.73 | 4.55M |
| 2026-09-15 | $1.00 | +56.25% | $0.67 | $1.25 | $0.65 | 76.01M |
| 2026-09-14 | $0.64 | -3.03% | $0.68 | $0.69 | $0.61 | 477.20K |
| 2026-09-11 | $0.66 | 0.00% | $0.69 | $0.70 | $0.64 | 545.90K |
| 2026-09-10 | $0.66 | -10.81% | $0.73 | $0.76 | $0.65 | 504.20K |
| 2026-09-09 | $0.74 | 0.00% | $0.74 | $0.77 | $0.73 | 278.00K |
| 2026-09-08 | $0.74 | -5.13% | $0.79 | $0.79 | $0.72 | 322.90K |
| 2026-09-04 | $0.78 | 0.00% | $0.75 | $0.78 | $0.71 | 536.60K |
| 2026-09-03 | $0.78 | -7.14% | $0.84 | $0.84 | $0.75 | 688.30K |
| 2026-09-02 | $0.84 | +13.51% | $0.77 | $0.88 | $0.75 | 1.68M |
| 2026-09-01 | $0.74 | +4.23% | $0.74 | $0.84 | $0.68 | 2.63M |
| 2026-08-31 | $0.71 | +1.43% | $0.70 | $0.77 | $0.66 | 1.32M |
| 2026-08-28 | $0.70 | -27.84% | $0.88 | $0.89 | $0.65 | 3.74M |
| 2026-08-27 | $0.97 | -19.17% | $1.17 | $1.25 | $0.95 | 2.46M |
| 2026-08-26 | $1.20 | -16.08% | $1.33 | $1.36 | $1.06 | 2.44M |
| 2026-08-25 | $1.43 | -30.24% | $1.98 | $2.00 | $1.26 | 2.84M |
| 2026-08-24 | $2.05 | -48.62% | $3.60 | $3.78 | $1.99 | 1.33M |
| 2026-08-21 | $3.99 | -3.86% | $3.40 | $4.19 | $3.30 | 259.80K |
| 2026-08-20 | $4.15 | — | $12.00 | $12.00 | $2.81 | 1.22M |