Jollibee Foods Corporation (JBFCF)
OTCMKTS
· Delayed Price · Currency is USD
4.190
-0.100 (-2.33%)
Jun 6, 2025, 9:30 AM EDT
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.25 | 4.29 | 4.24 | 4.29 | 4.29 | 1.30% | 3,650 |
| Jun 4, 2025 | 4.01 | 4.25 | 4.01 | 4.24 | 4.24 | 3.29% | 813 |
| Jun 3, 2025 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | -4.65% | 2,786 |
| Jun 2, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.23% | 1,833 |
| May 30, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | 403 |
| May 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 85 |
| May 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 771 |
| May 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 82 |
| May 23, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | 3.33% | 960 |
| May 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| May 21, 2025 | 4.04 | 4.21 | 4.04 | 4.21 | 4.21 | -6.44% | 1,330 |
| May 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| May 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.76% | 313 |
| May 16, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -0.85% | 756 |
| May 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 7.47% | 2,368 |
| May 14, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -1.19% | 787 |
| May 13, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 5.00% | 400 |
| May 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 90 |
| May 9, 2025 | 4.45 | 4.45 | 4.00 | 4.00 | 4.00 | -5.33% | 1,326 |
| May 8, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.60% | 611 |
| May 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | 5,962 |
| May 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | 950 |
| May 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -5.12% | 127 |
| May 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 13 |
| Apr 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 35 |
| Apr 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | 4.06% | 610 |
| Apr 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | - | 38 |
| Apr 25, 2025 | 4.43 | 4.43 | 3.94 | 3.94 | 3.92 | 7.07% | 1,253 |
| Apr 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | 0.55% | 600 |
| Apr 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -8.45% | 160 |
| Apr 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 1.73% | 355 |
| Apr 21, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.91 | - | 26 |
| Apr 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.91 | -3.49% | 2,219 |
| Apr 16, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | - | 62 |
| Apr 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | 7.16% | 395 |
| Apr 14, 2025 | 4.25 | 4.25 | 3.77 | 3.80 | 3.78 | -5.94% | 3,159 |
| Apr 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | 7.85% | 940 |
| Apr 10, 2025 | 3.80 | 4.20 | 3.66 | 3.75 | 3.72 | -0.64% | 5,357 |
| Apr 9, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.75 | -0.13% | 790 |
| Apr 8, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.75 | -5.63% | 1,198 |
| Apr 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | -4.08% | 275 |
| Apr 4, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.15 | -1.88% | 1,848 |
| Apr 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | 4.99% | 1,060 |
| Apr 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | -4.75% | 1,020 |
| Apr 1, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.23 | - | 2,155 |
| Mar 31, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.23 | 6.25% | 311 |
| Mar 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | - | 100 |
| Mar 27, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.98 | -2.20% | 1,328 |
| Mar 26, 2025 | 4.28 | 4.28 | 4.05 | 4.09 | 4.07 | 3.28% | 3,251 |