Daily trading records

First Breach Historical Stock Prices by Trading Day

First Breach daily open, high, low, close, volume and prior-session price chang…

Direct answer

Review 9 recent trading days for First Breach.

The verified trading-day record runs from August 20, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Breach email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Breach's price trend and period performance.

The chart connects verified session closes from August 20, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-48.52%

From the August 25, 2026 close of $1.43 to $0.7361 on September 1, 2026.

First Breach Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.74$0.7455$0.701$0.7361664,583+$0.0311 (+4.41%)
$0.7018$0.7657$0.6605$0.7051,315,742+$0.0044 (+0.63%)
$0.88$0.89$0.6516$0.70063,740,098-$0.2694 (-27.77%)
$1.17$1.25$0.9457$0.972,459,395-$0.23 (-19.17%)
$1.33$1.355$1.0551$1.202,439,020-$0.23 (-16.08%)
$1.98$2.00$1.26$1.432,836,095-$0.62 (-30.24%)
$3.60$3.7781$1.99$2.051,328,319-$1.94 (-48.62%)
$3.40$4.19$3.30$3.99263,281-$0.16 (-3.86%)
$12.00$12.00$2.81$4.151,217,179No prior close

Verified data

Trading days shown
9
Coverage start
August 20, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Breach company profile.Review First Breach valuation and profitability metrics.

Read the frequently asked questions.

What is First Breach's latest verified closing price?

First Breach closed at $0.7361 on September 1, 2026.

What period does First Breach's price history cover?

The page shows 9 verified sessions from August 20, 2026 through September 1, 2026.

What data is included in First Breach's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Breach's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Breach's daily prices?

Daily aggregate prices are provided by Polygon.