Jollibee Foods Corporation (JBFCF)
OTCMKTS
· Delayed Price · Currency is USD
4.600
+0.320 (7.48%)
Mar 11, 2025, 4:00 PM EST
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 91 |
| Feb 7, 2025 | 4.24 | 4.24 | 3.90 | 3.90 | 3.90 | -7.91% | 3,100 |
| Feb 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.67% | 105 |
| Feb 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 60 |
| Feb 4, 2025 | 3.97 | 4.13 | 3.97 | 4.13 | 4.13 | 7.14% | 1,200 |
| Feb 3, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -7.78% | 1,645 |
| Jan 31, 2025 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | -0.60% | 1,100 |
| Jan 30, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.60% | 453 |
| Jan 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.37% | 1,350 |
| Jan 28, 2025 | 3.92 | 4.13 | 3.92 | 4.00 | 4.00 | - | 1,275 |
| Jan 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 525 |
| Jan 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 23, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | -4.00% | 3,448 |
| Jan 22, 2025 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 4.17% | 1,276 |
| Jan 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 73 |
| Jan 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 84 |
| Jan 16, 2025 | 4.43 | 4.43 | 4.20 | 4.20 | 4.20 | -12.50% | 1,385 |
| Jan 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 7.87% | 100 |
| Jan 14, 2025 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -2.20% | 6,190 |
| Jan 13, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 573 |
| Jan 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 50 |
| Jan 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.36% | 4,050 |
| Jan 7, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.96% | 400 |
| Jan 6, 2025 | 4.65 | 4.65 | 4.35 | 4.49 | 4.49 | -2.85% | 1,571 |
| Jan 3, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.54% | 155 |
| Jan 2, 2025 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 1.97% | 203 |
| Dec 31, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | 1,013 |
| Dec 30, 2024 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 0.56% | 2,233 |
| Dec 27, 2024 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 3.83% | 5,527 |
| Dec 26, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 34 |