5 DAY PERFORMANCE
+25.33%
1 MONTH PERFORMANCE
-9.62%
First Breach Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.97 | $0.94 (-3.38%) | $0.97 | $0.92 | 84.77 K | $43.73 M |
| 10/29/2026 | $1.00 | $0.95 (-4.96%) | $1.03 | $0.91 | 161.75 K | $42.85 M |
| 10/28/2026 | $0.90 | $0.99 (9.44%) | $1.02 | $0.89 | 626.50 K | $44.41 M |
| 10/27/2026 | $0.83 | $0.87 (4.91%) | $0.88 | $0.82 | 152.07 K | $39.12 M |
| 10/26/2026 | $0.76 | $0.83 (9.26%) | $0.90 | $0.76 | 347.82 K | $37.44 M |
| 10/23/2026 | $0.78 | $0.75 (-3.85%) | $0.82 | $0.75 | 110.40 K | $33.82 M |
| 10/22/2026 | $0.74 | $0.77 (3.91%) | $0.82 | $0.73 | 298.39 K | $34.76 M |
| 10/21/2026 | $0.75 | $0.74 (-1.6%) | $0.80 | $0.73 | 271.07 K | $33.48 M |
| 10/20/2026 | $0.82 | $0.76 (-7.5%) | $0.84 | $0.76 | 350.90 K | $34.30 M |
| 10/19/2026 | $0.81 | $0.83 (2.55%) | $0.83 | $0.78 | 116.04 K | $37.57 M |
| 10/16/2026 | $0.86 | $0.82 (-5.17%) | $0.90 | $0.77 | 103.14 K | $36.77 M |
| 10/15/2026 | $0.80 | $0.85 (6.82%) | $0.86 | $0.78 | 135.00 K | $38.29 M |
| 10/14/2026 | $0.86 | $0.83 (-3.21%) | $0.86 | $0.75 | 106.73 K | $37.49 M |
| 10/13/2026 | $0.80 | $0.84 (4.68%) | $0.84 | $0.80 | 164.60 K | $37.74 M |
| 10/12/2026 | $0.90 | $0.81 (-10.32%) | $0.90 | $0.78 | 312.44 K | $36.41 M |
| 10/09/2026 | $0.85 | $0.89 (4.87%) | $0.91 | $0.85 | 158.22 K | $40.29 M |
| 10/08/2026 | $0.96 | $0.88 (-8.33%) | $0.97 | $0.85 | 376.62 K | $39.68 M |
| 10/07/2026 | $0.97 | $0.95 (-2.21%) | $0.99 | $0.89 | 391.41 K | $42.70 M |
| 10/06/2026 | $1.03 | $0.97 (-5.84%) | $1.07 | $0.93 | 500.33 K | $43.73 M |
| 10/05/2026 | $1.03 | $1.00 (-2.91%) | $1.07 | $0.99 | 260.64 K | $45.09 M |
| 10/02/2026 | $1.00 | $1.05 (5%) | $1.08 | $1.00 | 461.70 K | $47.34 M |
| 10/01/2026 | $1.07 | $0.98 (-8.22%) | $1.10 | $0.97 | 675.72 K | $44.28 M |
| 09/30/2026 | $0.98 | $1.04 (6.56%) | $1.13 | $0.97 | 1.76 M | $46.89 M |
| 09/29/2026 | $0.98 | $0.88 (-10.15%) | $1.03 | $0.86 | 562.93 K | $39.70 M |
| 09/28/2026 | $1.17 | $1.00 (-14.53%) | $1.17 | $0.95 | 943.72 K | $45.09 M |
| 09/25/2026 | $1.12 | $1.14 (1.79%) | $1.25 | $1.10 | 1.38 M | $51.40 M |
| 09/24/2026 | $0.93 | $1.09 (17.2%) | $1.09 | $0.92 | 1.15 M | $49.15 M |
| 09/23/2026 | $0.96 | $0.91 (-5.08%) | $1.03 | $0.90 | 1.37 M | $41.24 M |
| 09/22/2026 | $0.89 | $0.95 (6.12%) | $0.97 | $0.88 | 850.48 K | $42.78 M |
| 09/21/2026 | $0.85 | $0.89 (5.33%) | $0.92 | $0.82 | 734.90 K | $40.13 M |
| 09/18/2026 | $0.88 | $0.88 (-0.28%) | $1.00 | $0.83 | 1.14 M | $39.68 M |
| 09/17/2026 | $0.86 | $0.88 (2.44%) | $1.03 | $0.84 | 3.04 M | $39.72 M |
| 09/16/2026 | $0.75 | $0.86 (14.67%) | $0.88 | $0.73 | 4.55 M | $38.78 M |
| 09/15/2026 | $0.67 | $1.00 (49.48%) | $1.25 | $0.65 | 76.01 M | $45.09 M |
| 09/14/2026 | $0.68 | $0.64 (-5.44%) | $0.69 | $0.61 | 477.20 K | $28.91 M |
| 09/11/2026 | $0.69 | $0.66 (-4.21%) | $0.70 | $0.64 | 546.51 K | $29.76 M |
| 09/10/2026 | $0.73 | $0.66 (-9.46%) | $0.76 | $0.65 | 506.11 K | $29.70 M |
| 09/09/2026 | $0.74 | $0.74 (-0.09%) | $0.77 | $0.73 | 280.18 K | $33.34 M |
| 09/08/2026 | $0.79 | $0.74 (-6.33%) | $0.79 | $0.72 | 325.71 K | $33.37 M |
| 09/04/2026 | $0.75 | $0.78 (3.33%) | $0.78 | $0.71 | 537.88 K | $34.94 M |
| 09/03/2026 | $0.84 | $0.78 (-7.91%) | $0.84 | $0.75 | 695.17 K | $35.00 M |
| 09/02/2026 | $0.77 | $0.84 (9.15%) | $0.88 | $0.75 | 1.68 M | $37.65 M |
| 09/01/2026 | $0.74 | $0.74 (0.58%) | $0.84 | $0.68 | 2.63 M | $33.56 M |
| 08/31/2026 | $0.70 | $0.71 (0.46%) | $0.77 | $0.66 | 1.32 M | $31.79 M |
| 08/28/2026 | $0.88 | $0.70 (-20.39%) | $0.89 | $0.65 | 3.74 M | $31.59 M |
| 08/27/2026 | $1.17 | $0.97 (-17.09%) | $1.25 | $0.95 | 2.46 M | $43.74 M |
| 08/26/2026 | $1.33 | $1.20 (-9.77%) | $1.36 | $1.06 | 2.44 M | $54.11 M |
| 08/25/2026 | $1.98 | $1.43 (-27.78%) | $2.00 | $1.26 | 2.84 M | $64.48 M |
| 08/24/2026 | $3.60 | $2.05 (-43.06%) | $3.78 | $1.99 | 1.33 M | $92.43 M |
| 08/21/2026 | $3.40 | $3.99 (17.35%) | $4.19 | $3.30 | 263.28 K | $179.91 M |
| 08/20/2026 | $12.00 | $4.15 (-65.42%) | $12.00 | $2.81 | 1.22 M | $187.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
