Jollibee Foods Corporation (JBFCF)
OTCMKTS
· Delayed Price · Currency is USD
3.680
+0.020 (0.55%)
Apr 24, 2025, 11:20 AM EDT
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.45% | 160 |
| Apr 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.73% | 355 |
| Apr 21, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 26 |
| Apr 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.49% | 2,219 |
| Apr 16, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 62 |
| Apr 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 7.16% | 395 |
| Apr 14, 2025 | 4.25 | 4.25 | 3.77 | 3.80 | 3.80 | -5.94% | 3,159 |
| Apr 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 7.85% | 940 |
| Apr 10, 2025 | 3.80 | 4.20 | 3.66 | 3.75 | 3.75 | -0.64% | 5,357 |
| Apr 9, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.13% | 790 |
| Apr 8, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | -5.63% | 1,198 |
| Apr 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.08% | 275 |
| Apr 4, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -1.88% | 1,848 |
| Apr 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.99% | 1,060 |
| Apr 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.75% | 1,020 |
| Apr 1, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | - | 2,155 |
| Mar 31, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | 6.25% | 311 |
| Mar 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Mar 27, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.20% | 1,328 |
| Mar 26, 2025 | 4.28 | 4.28 | 4.05 | 4.09 | 4.09 | 3.28% | 3,251 |
| Mar 25, 2025 | 4.50 | 4.50 | 3.95 | 3.96 | 3.96 | 5.60% | 3,799 |
| Mar 24, 2025 | 4.18 | 4.18 | 3.66 | 3.75 | 3.75 | -12.79% | 1,260 |
| Mar 21, 2025 | 4.43 | 4.43 | 4.25 | 4.30 | 4.30 | -3.70% | 4,378 |
| Mar 20, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.81% | 860 |
| Mar 19, 2025 | 4.38 | 4.43 | 4.38 | 4.43 | 4.43 | -1.58% | 615 |
| Mar 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 102 |
| Mar 17, 2025 | 4.38 | 4.50 | 4.37 | 4.50 | 4.50 | 5.88% | 7,218 |
| Mar 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 40.26% | 113 |
| Mar 13, 2025 | 4.04 | 4.10 | 3.03 | 3.03 | 3.03 | -34.13% | 4,179 |
| Mar 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 100 |
| Mar 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 35 |
| Mar 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 7.48% | 200 |
| Mar 7, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 2,200 |
| Mar 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 117 |
| Mar 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4 |
| Mar 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 76 |
| Feb 28, 2025 | 4.20 | 4.39 | 4.20 | 4.30 | 4.30 | 2.38% | 1,463 |
| Feb 27, 2025 | 4.50 | 4.55 | 4.20 | 4.20 | 4.20 | -5.08% | 2,750 |
| Feb 26, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.09% | 654 |
| Feb 25, 2025 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | -2.84% | 3,004 |
| Feb 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 57 |
| Feb 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 83 |
| Feb 20, 2025 | 4.46 | 4.55 | 4.20 | 4.55 | 4.55 | - | 1,241 |
| Feb 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | 1,213 |
| Feb 18, 2025 | 4.61 | 4.62 | 4.50 | 4.50 | 4.50 | 7.14% | 1,509 |
| Feb 14, 2025 | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | 0.96% | 686 |
| Feb 13, 2025 | 4.02 | 4.16 | 4.00 | 4.16 | 4.16 | 2.44% | 1,619 |
| Feb 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Feb 11, 2025 | 4.35 | 4.35 | 4.06 | 4.06 | 4.06 | 4.13% | 465 |