Jollibee Foods Corporation (JBFCF)
OTCMKTS · Delayed Price · Currency is USD
3.130
-0.166 (-5.02%)
At close: Dec 19, 2025
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 3.15 | 3.63 | 3.15 | 3.46 | 3.46 | 0.29% | 2,607 |
| Nov 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.36% | 1,550 |
| Nov 26, 2025 | 3.65 | 3.65 | 3.57 | 3.57 | 3.53 | 0.28% | 5,941 |
| Nov 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | - | 264 |
| Nov 24, 2025 | 3.59 | 3.70 | 3.56 | 3.56 | 3.52 | 3.34% | 1,162 |
| Nov 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.41 | 4.39% | 909 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | - | 155 |
| Nov 19, 2025 | 3.28 | 3.30 | 3.22 | 3.30 | 3.27 | -0.30% | 700 |
| Nov 18, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.28 | - | 350 |
| Nov 17, 2025 | 3.30 | 3.31 | 3.11 | 3.31 | 3.28 | -3.22% | 7,659 |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.39 | 0.59% | 1,000 |
| Nov 13, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.37 | -5.29% | 1,795 |
| Nov 12, 2025 | 3.25 | 3.59 | 3.25 | 3.59 | 3.55 | 7.39% | 2,287 |
| Nov 11, 2025 | 3.21 | 3.34 | 3.21 | 3.34 | 3.31 | 1.30% | 650 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.27 | -5.71% | 3,339 |
| Nov 7, 2025 | 3.67 | 3.72 | 3.50 | 3.50 | 3.46 | -6.79% | 2,394 |
| Nov 6, 2025 | 3.67 | 3.76 | 3.67 | 3.76 | 3.72 | 4.89% | 3,065 |
| Nov 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -3.24% | 7,020 |
| Nov 4, 2025 | 3.45 | 3.70 | 3.25 | 3.70 | 3.66 | 2.78% | 4,393 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.56 | 0.28% | 2,280 |
| Oct 31, 2025 | 3.68 | 3.68 | 3.59 | 3.59 | 3.55 | -6.51% | 4,424 |
| Oct 30, 2025 | 3.40 | 3.84 | 3.40 | 3.84 | 3.80 | -4.00% | 874 |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | 4.60% | 304 |
| Oct 28, 2025 | 3.83 | 4.00 | 3.65 | 3.82 | 3.79 | 0.63% | 7,331 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | -0.65% | 1,045 |
| Oct 24, 2025 | 4.01 | 4.01 | 3.83 | 3.83 | 3.79 | -0.03% | 6,366 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.83 | 3.83 | 3.79 | -2.37% | 996 |
| Oct 22, 2025 | 3.75 | 3.92 | 3.75 | 3.92 | 3.88 | 4.23% | 520 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.75 | 3.76 | 3.72 | -1.70% | 5,478 |
| Oct 20, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.79 | -1.92% | 3,134 |
| Oct 17, 2025 | 4.01 | 4.01 | 3.90 | 3.90 | 3.86 | 3.45% | 262 |
| Oct 16, 2025 | 3.88 | 3.88 | 3.77 | 3.77 | 3.73 | -5.99% | 611 |
| Oct 14, 2025 | 4.01 | 4.01 | 3.88 | 4.01 | 3.97 | 0.25% | 2,070 |
| Oct 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | - | 689 |
| Oct 10, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 3.96 | 6.67% | 625 |
| Oct 9, 2025 | 4.01 | 4.01 | 3.75 | 3.75 | 3.71 | -3.23% | 1,121 |