Jollibee Foods Corporation (JBFCF)
OTCMKTS · Delayed Price · Currency is USD
4.010
+0.010 (0.25%)
Oct 14, 2025, 11:17 AM EDT
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 689 |
| Oct 10, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 6.67% | 625 |
| Oct 9, 2025 | 4.01 | 4.01 | 3.75 | 3.75 | 3.75 | -3.23% | 1,121 |
| Oct 8, 2025 | 3.80 | 3.95 | 3.80 | 3.88 | 3.88 | 0.65% | 2,581 |
| Oct 7, 2025 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -2.53% | 3,917 |
| Oct 6, 2025 | 3.88 | 4.00 | 3.88 | 3.95 | 3.95 | -1.25% | 1,649 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 1.14% | 56,229 |
| Oct 2, 2025 | 3.97 | 4.00 | 3.88 | 3.96 | 3.96 | 0.13% | 4,706 |
| Oct 1, 2025 | 3.95 | 4.00 | 3.80 | 3.95 | 3.95 | 1.07% | 12,790 |
| Sep 30, 2025 | 3.78 | 3.91 | 3.75 | 3.91 | 3.91 | 2.84% | 611 |
| Sep 29, 2025 | 4.17 | 4.17 | 3.80 | 3.80 | 3.80 | -1.02% | 497 |
| Sep 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.44% | 944 |
| Sep 25, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -7.26% | 5,563 |
| Sep 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.92% | 487 |
| Sep 23, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | 1.09% | 627 |
| Sep 22, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | -2.22% | 651 |
| Sep 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.57% | 552 |
| Sep 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 585 |
| Sep 17, 2025 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | 5.50% | 1,483 |
| Sep 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.62% | 4,009 |
| Sep 15, 2025 | 3.85 | 4.03 | 3.85 | 4.03 | 4.03 | 4.55% | 335 |
| Sep 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.99% | 115 |
| Sep 11, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 35 |
| Sep 10, 2025 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 2.43% | 8,397 |
| Sep 9, 2025 | 4.03 | 4.03 | 3.92 | 3.92 | 3.92 | -7.88% | 1,931 |
| Sep 8, 2025 | 4.20 | 4.25 | 3.80 | 4.25 | 4.25 | 3.66% | 6,401 |
| Sep 5, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 1,232 |
| Sep 4, 2025 | 4.25 | 4.25 | 4.10 | 4.10 | 4.10 | 0.91% | 698 |
| Sep 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 13 |
| 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 |