Jollibee Foods Corporation (JBFCF)
OTCMKTS · Delayed Price · Currency is USD
3.580
+0.045 (1.27%)
At close: Feb 17, 2026
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 3.60 | 3.74 | 3.50 | 3.50 | 3.50 | -3.85% | 9,818 |
| Jan 12, 2026 | 3.55 | 3.65 | 3.55 | 3.64 | 3.64 | 2.54% | 44,461 |
| Jan 9, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 1.89% | 399 |
| Jan 8, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.22% | 4,039 |
| Jan 7, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 3.69% | 5,086 |
| Jan 6, 2026 | 3.20 | 3.49 | 3.20 | 3.47 | 3.47 | 12.00% | 11,529 |
| Jan 5, 2026 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -2.05% | 6,092 |
| Jan 2, 2026 | 3.23 | 3.38 | 3.17 | 3.17 | 3.17 | -0.94% | 4,797 |
| Dec 31, 2025 | 3.18 | 3.32 | 3.17 | 3.20 | 3.20 | 2.08% | 18,060 |
| Dec 30, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | -0.79% | 1,896 |
| Dec 29, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | -0.79% | 1,417 |
| Dec 26, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 2.58% | 1,220 |
| Dec 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 210 |
| Dec 23, 2025 | 3.20 | 3.25 | 3.03 | 3.10 | 3.10 | -3.28% | 3,748 |
| Dec 22, 2025 | 3.23 | 3.30 | 3.21 | 3.21 | 3.21 | 2.40% | 7,502 |
| Dec 19, 2025 | 3.29 | 3.29 | 3.02 | 3.13 | 3.13 | -5.04% | 5,050 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.62% | 1,045 |
| Dec 17, 2025 | 3.05 | 3.22 | 3.05 | 3.21 | 3.21 | 5.31% | 2,238 |
| Dec 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -7.01% | 461 |
| Dec 15, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 8.61% | 290 |
| Dec 12, 2025 | 3.20 | 3.49 | 3.02 | 3.02 | 3.02 | -2.58% | 3,080 |
| Dec 11, 2025 | 3.12 | 3.30 | 3.10 | 3.10 | 3.10 | -3.73% | 5,564 |
| Dec 10, 2025 | 3.42 | 3.54 | 3.22 | 3.22 | 3.22 | -2.42% | 8,367 |
| Dec 9, 2025 | 3.02 | 3.30 | 3.02 | 3.30 | 3.30 | 9.27% | 8,165 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -5.18% | 6,333 |
| Dec 5, 2025 | 3.32 | 3.32 | 3.19 | 3.19 | 3.19 | 3.41% | 985 |
| Dec 4, 2025 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -3.75% | 4,751 |
| Dec 3, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 5,229 |
| Dec 2, 2025 | 3.20 | 3.46 | 3.20 | 3.25 | 3.25 | -6.07% | 4,446 |