First Breach Stock Price History
NASDAQ: FBDTIndustrialsOrdnance And AccessoriesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FBDT price history at a glance
The price history for First Breach (FBDT) on this page begins on August 17, 2026, when the stock closed at $3.99; it most recently closed at $0.8935 on October 5, 2026. The highest price in this record is $12.00, reached on August 17, 2026; the latest close is 92.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $12.00
- Date of high
- Aug 17, 2026
- Low since 2026
- $0.61
- Date of low
- Sep 14, 2026
- 52-week high
- $12.00
- 52-week low
- $0.61
- Last close
- $0.8935
FBDT returns
1 week
-14.90%
1 month
+20.74%
FBDT price return, excluding dividends.
FBDT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.852 | 0.91 | 0.852 | 0.8935 | +1.53% | |
| 0.9146 | 0.97 | 0.85 | 0.88 | -7.07% | |
| 0.97 | 0.9898 | 0.885 | 0.947 | -2.37% | |
| 1.03 | 1.07 | 0.93 | 0.97 | -3.00% | |
| 1.03 | 1.07 | 0.99 | 1.00 | -4.76% | |
| 1.00 | 1.08 | 1.00 | 1.05 | +7.14% | |
| 1.07 | 1.10 | 0.97 | 0.98 | -5.77% | |
| 0.98 | 1.13 | 0.97 | 1.04 | +18.18% | |
| 0.98 | 1.03 | 0.86 | 0.88 | -12.00% | |
| 1.17 | 1.17 | 0.95 | 1.00 | -12.28% | |
| 1.12 | 1.25 | 1.10 | 1.14 | +4.59% | |
| 0.93 | 1.09 | 0.92 | 1.09 | +19.78% | |
| 0.96 | 1.03 | 0.90 | 0.91 | -4.21% | |
| 0.89 | 0.97 | 0.88 | 0.95 | +6.74% | |
| 0.85 | 0.92 | 0.82 | 0.89 | +1.14% | |
| 0.88 | 1.00 | 0.83 | 0.88 | 0.00% | |
| 0.86 | 1.03 | 0.84 | 0.88 | +2.33% | |
| 0.75 | 0.88 | 0.73 | 0.86 | -14.00% | |
| 0.67 | 1.25 | 0.65 | 1.00 | +56.25% | |
| 0.68 | 0.69 | 0.61 | 0.64 | -3.03% | |
| 0.69 | 0.70 | 0.64 | 0.66 | 0.00% | |
| 0.73 | 0.76 | 0.65 | 0.66 | -10.81% | |
| 0.74 | 0.77 | 0.73 | 0.74 | 0.00% | |
| 0.79 | 0.79 | 0.72 | 0.74 | -5.13% | |
| 0.75 | 0.78 | 0.71 | 0.78 | 0.00% | |
| 0.84 | 0.84 | 0.75 | 0.78 | -7.14% | |
| 0.77 | 0.88 | 0.75 | 0.84 | +13.51% | |
| 0.74 | 0.84 | 0.68 | 0.74 | +4.23% | |
| 0.70 | 0.77 | 0.66 | 0.71 | +1.43% | |
| 0.88 | 0.89 | 0.65 | 0.70 | -27.84% | |
| 1.17 | 1.25 | 0.95 | 0.97 | -19.17% | |
| 1.33 | 1.36 | 1.06 | 1.20 | -16.08% | |
| 1.98 | 2.00 | 1.26 | 1.43 | -30.24% | |
| 3.60 | 3.78 | 1.99 | 2.05 | -48.62% | |
| 3.40 | 4.19 | 3.30 | 3.99 | -3.86% | |
| 12.00 | 12.00 | 2.81 | 4.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FBDT chart for longer ranges.