TipRanks
Go Ultimate55% OFF

First Breach, Inc. (FBDT) Historical Prices

FBDT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.970.970.920.940.94-0.95%104,124―
Oct 29, 20261.001.030.910.950.95-3.55%160,012―
Oct 28, 20260.901.020.890.990.99+13.61%611,154―
Oct 27, 20260.830.880.820.870.87+4.46%150,945―
Oct 26, 20260.760.900.760.830.83+10.67%347,782―
Oct 23, 20260.780.820.750.750.75-2.72%108,137―
Oct 22, 20260.740.820.730.770.77+3.91%293,272―
Oct 21, 20260.750.800.730.740.74-2.37%271,071―
Oct 20, 20260.820.840.760.760.76-8.76%350,904―
Oct 19, 20260.810.830.780.830.83+2.21%111,193―
Oct 16, 20260.860.900.770.820.82-4.00%101,070―
Oct 15, 20260.800.860.780.850.85+2.17%135,004―
Oct 14, 20260.860.860.750.830.83-0.72%106,729―
Oct 13, 20260.800.840.800.840.84+3.72%164,600―
Oct 12, 20260.900.900.780.810.81-9.63%312,443―
Oct 09, 20260.850.910.850.890.89+1.48%158,216―
Oct 08, 20260.960.970.850.880.88-7.07%376,620―
Oct 07, 20260.970.990.890.950.95-2.27%391,406―
Oct 06, 20261.031.070.930.970.97-3.10%500,333―
Oct 05, 20261.031.070.991.001.00-4.76%253,825―
Oct 02, 20261.001.081.001.051.05+6.92%461,686―
Oct 01, 20261.071.100.970.980.98-5.58%671,384―
Sep 30, 20260.981.130.971.041.04+18.18%1,757,003―
Sep 29, 20260.981.030.860.880.88-12.00%562,933―
Sep 28, 20261.171.170.951.001.00-12.28%943,724―
Sep 25, 20261.121.251.101.141.14+4.59%1,378,943―
Sep 24, 20260.931.090.921.091.09+19.26%1,154,007―
Sep 23, 20260.961.030.900.910.91-3.59%1,370,633―
Sep 22, 20260.890.970.880.950.95+6.52%850,480―
Sep 21, 20260.850.920.820.890.89+1.71%734,895―
Sep 18, 20260.881.000.830.880.88-0.68%1,142,528―
Sep 17, 20260.861.030.840.880.88+2.44%3,005,994―
Sep 16, 20260.750.880.730.860.86-14.00%4,552,636―
Sep 15, 20260.671.250.651.001.00+56.01%76,013,172―
Sep 14, 20260.680.690.610.640.64-2.88%477,195―
Sep 11, 20260.690.700.640.660.66+0.30%546,509―
Sep 10, 20260.730.760.650.660.66-10.96%506,111―
Sep 09, 20260.740.770.730.740.74-0.14%280,179―
Sep 08, 20260.790.790.720.740.74-4.52%325,712―
Sep 07, 20260.750.780.710.780.78+0.00%0―
Sep 04, 20260.750.780.710.780.78-0.13%537,875―
Sep 03, 20260.840.840.750.780.78-7.07%687,404―
Sep 02, 20260.770.880.750.840.84+12.23%1,682,647―
Sep 01, 20260.740.840.680.740.74+5.53%2,551,037―
Aug 31, 20260.700.770.660.710.71+0.71%1,315,741―
Aug 28, 20260.880.890.650.700.70-27.84%3,612,236―
Aug 27, 20261.171.250.950.970.97-19.17%2,459,394―
Aug 26, 20261.331.361.061.201.20-16.08%2,439,020―
Aug 25, 20261.982.001.261.431.43-30.24%2,754,122―
Aug 24, 20263.603.781.992.052.05-48.62%1,328,319―