Jollibee Foods Corporation (JBFCF)
OTCMKTS · Delayed Price · Currency is USD
4.060
0.00 (0.00%)
Sep 1, 2025, 8:00 PM EDT
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 13 |
| Aug 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.86% | 132 |
| Aug 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 20 |
| Aug 26, 2025 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -3.66% | 335 |
| Aug 25, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 1.23% | 11,270 |
| Aug 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 337 |
| Aug 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 38 |
| Aug 20, 2025 | 4.15 | 4.15 | 4.03 | 4.10 | 4.10 | 1.23% | 3,017 |
| Aug 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 44 |
| Aug 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 1,522 |
| Aug 15, 2025 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | 4.11% | 7,376 |
| Aug 14, 2025 | 4.00 | 4.10 | 3.84 | 3.84 | 3.84 | -3.95% | 4,048 |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% | 100 |
| Aug 12, 2025 | 3.70 | 3.91 | 3.70 | 3.91 | 3.91 | 5.42% | 2,854 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -2.39% | 2,460 |
| Aug 8, 2025 | 3.80 | 4.10 | 3.80 | 3.80 | 3.80 | - | 2,320 |
| Aug 7, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -2.56% | 10,010 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 336 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 707 |
| Aug 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 103 |
| Aug 1, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 478 |
| Jul 31, 2025 | 4.20 | 4.20 | 3.92 | 4.00 | 4.00 | 4.44% | 5,600 |
| Jul 30, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.25% | 100 |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 338 |
| Jul 28, 2025 | 3.80 | 4.00 | 3.75 | 4.00 | 4.00 | 0.25% | 6,269 |
| Jul 25, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | 1.79% | 601 |
| Jul 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 26 |
| Jul 23, 2025 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | 3.16% | 10,190 |
| Jul 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 307 |
| Jul 21, 2025 | 3.86 | 3.90 | 3.75 | 3.85 | 3.85 | -2.68% | 3,291 |
| Jul 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.75% | 203 |
| Jul 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.27% | 584 |
| Jul 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 427 |
| Jul 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 2,702 |
| Jul 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 800 |
| Jul 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 100 |
| Jul 10, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.12% | 1,341 |
| Jul 9, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 75 |
| Jul 8, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.34% | 1,149 |
| Jul 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.43% | 1,178 |
| Jul 3, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 150 |
| Jul 2, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.73% | 110 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.73% | 355 |
| Jun 30, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 472 |
| Jun 27, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | 1,067 |
| Jun 26, 2025 | 3.66 | 4.17 | 3.66 | 4.11 | 4.11 | -5.52% | 2,907 |
| Jun 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 22 |
| Jun 24, 2025 | 3.96 | 4.35 | 3.96 | 4.35 | 4.35 | 8.75% | 604 |
| Jun 23, 2025 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | - | 739 |