Jollibee Foods Corporation (JBFCF)
OTCMKTS · Delayed Price · Currency is USD
2.945
-0.050 (-1.67%)
At close: Apr 2, 2026
JBFCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | -1.67% | 700 |
| Mar 31, 2026 | 2.93 | 3.09 | 2.93 | 3.00 | 3.00 | 2.22% | 2,822 |
| Mar 30, 2026 | 3.00 | 3.05 | 2.92 | 2.93 | 2.93 | -2.98% | 7,074 |
| Mar 27, 2026 | 3.04 | 3.05 | 3.02 | 3.02 | 3.02 | -0.56% | 3,386 |
| Mar 26, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | -2.03% | 6,351 |
| Mar 25, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -1.40% | 3,128 |
| Mar 24, 2026 | 3.12 | 3.33 | 3.05 | 3.14 | 3.14 | 3.08% | 22,027 |
| Mar 23, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -2.87% | 5,982 |
| Mar 20, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -0.32% | 7,823 |
| Mar 18, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | - | 17,051 |
| Mar 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 1,130 |
| Mar 16, 2026 | 3.20 | 3.25 | 3.11 | 3.25 | 3.25 | 0.62% | 5,641 |
| Mar 13, 2026 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | -0.62% | 4,219 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.23 | 3.25 | 3.25 | 0.62% | 20,529 |
| Mar 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.58% | 409 |
| Mar 9, 2026 | 3.69 | 3.69 | 3.35 | 3.35 | 3.35 | -1.47% | 954 |
| Mar 6, 2026 | 3.47 | 3.63 | 3.40 | 3.40 | 3.40 | -4.49% | 1,285 |
| Mar 5, 2026 | 3.42 | 3.56 | 3.40 | 3.56 | 3.56 | 0.20% | 3,964 |
| Mar 4, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | -1.31% | 1,227 |
| Mar 3, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 2,225 |
| Mar 2, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -2.55% | 8,167 |
| Feb 27, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.85% | 251 |
| Feb 26, 2026 | 3.83 | 3.84 | 3.77 | 3.77 | 3.77 | 0.40% | 1,772 |
| Feb 25, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 0.81% | 2,880 |
| Feb 24, 2026 | 3.70 | 3.75 | 3.70 | 3.72 | 3.72 | 0.54% | 2,901 |
| Feb 23, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 4.96% | 20,640 |
| Feb 20, 2026 | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | 1.44% | 3,354 |
| Feb 19, 2026 | 3.48 | 3.51 | 3.48 | 3.48 | 3.48 | -1.50% | 2,955 |
| Feb 18, 2026 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -1.45% | 6,711 |
| Feb 17, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 1.27% | 15,057 |
| Feb 13, 2026 | 3.52 | 3.58 | 3.48 | 3.54 | 3.54 | 0.43% | 13,310 |
| Feb 10, 2026 | 3.52 | 3.64 | 3.52 | 3.52 | 3.52 | -2.22% | 2,787 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 275 |
| Feb 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.75% | 649 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | -1.97% | 1,500 |
| Feb 4, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.46% | 1,600 |
| Feb 3, 2026 | 3.47 | 3.47 | 3.44 | 3.46 | 3.46 | -0.97% | 1,872 |
| Feb 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | 3,238 |
| Jan 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.03% | 150 |
| Jan 29, 2026 | 3.98 | 3.98 | 3.49 | 3.49 | 3.49 | 1.01% | 5,155 |
| Jan 28, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -3.63% | 1,307 |
| Jan 27, 2026 | 3.46 | 3.58 | 3.45 | 3.58 | 3.58 | 0.14% | 6,336 |
| Jan 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 100 |
| Jan 23, 2026 | 3.75 | 3.75 | 3.50 | 3.56 | 3.56 | -0.56% | 8,189 |
| Jan 22, 2026 | 3.50 | 3.65 | 3.50 | 3.58 | 3.58 | 0.20% | 2,220 |
| Jan 21, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | 1.94% | 841 |
| Jan 20, 2026 | 3.60 | 3.65 | 3.50 | 3.50 | 3.50 | -2.10% | 19,874 |
| Jan 16, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.28% | 3,800 |
| Jan 15, 2026 | 3.50 | 3.63 | 3.50 | 3.59 | 3.59 | -1.78% | 2,662 |
| Jan 14, 2026 | 3.74 | 3.95 | 3.50 | 3.65 | 3.65 | 4.29% | 6,415 |