Jollibee Foods Corporation (JBFCF)
OTCMKTS
· Delayed Price · Currency is USD
4.130
+0.020 (0.49%)
Jun 27, 2025, 2:34 PM EDT
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | 1,067 |
| Jun 26, 2025 | 3.66 | 4.17 | 3.66 | 4.11 | 4.11 | -5.52% | 2,907 |
| Jun 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 22 |
| Jun 24, 2025 | 3.96 | 4.35 | 3.96 | 4.35 | 4.35 | 8.75% | 604 |
| Jun 23, 2025 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | - | 739 |
| Jun 20, 2025 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -0.99% | 1,301 |
| Jun 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | 2,582 |
| Jun 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 16, 2025 | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | -1.90% | 1,402 |
| Jun 13, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 1,228 |
| Jun 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jun 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | 4,031 |
| Jun 10, 2025 | 4.32 | 4.32 | 4.18 | 4.18 | 4.18 | -0.48% | 3,270 |
| Jun 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 1,020 |
| Jun 6, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.33% | 112 |
| 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 |