Jollibee Foods Corporation (JBFCF)
OTCMKTS
· Delayed Price · Currency is USD
4.460
+0.310 (7.47%)
May 15, 2025, 3:20 PM EDT
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | 7.16% | 395 |
| Apr 14, 2025 | 4.25 | 4.25 | 3.77 | 3.80 | 3.78 | -5.94% | 3,159 |
| Apr 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | 7.85% | 940 |
| Apr 10, 2025 | 3.80 | 4.20 | 3.66 | 3.75 | 3.72 | -0.64% | 5,357 |
| Apr 9, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.75 | -0.13% | 790 |
| Apr 8, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.75 | -5.63% | 1,198 |
| Apr 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | -4.08% | 275 |
| Apr 4, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.15 | -1.88% | 1,848 |
| Apr 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | 4.99% | 1,060 |
| Apr 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | -4.75% | 1,020 |
| Apr 1, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.23 | - | 2,155 |
| Mar 31, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.23 | 6.25% | 311 |
| Mar 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | - | 100 |
| Mar 27, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.98 | -2.20% | 1,328 |
| Mar 26, 2025 | 4.28 | 4.28 | 4.05 | 4.09 | 4.07 | 3.28% | 3,251 |
| Mar 25, 2025 | 4.50 | 4.50 | 3.95 | 3.96 | 3.94 | 5.60% | 3,799 |
| Mar 24, 2025 | 4.18 | 4.18 | 3.66 | 3.75 | 3.73 | -12.79% | 1,260 |
| Mar 21, 2025 | 4.43 | 4.43 | 4.25 | 4.30 | 4.28 | -3.70% | 4,378 |
| Mar 20, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | 0.81% | 860 |
| Mar 19, 2025 | 4.38 | 4.43 | 4.38 | 4.43 | 4.40 | -1.58% | 615 |
| Mar 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - | 102 |
| Mar 17, 2025 | 4.38 | 4.50 | 4.37 | 4.50 | 4.47 | 5.88% | 7,218 |
| Mar 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | 40.26% | 113 |
| Mar 13, 2025 | 4.04 | 4.10 | 3.03 | 3.03 | 3.01 | -34.13% | 4,179 |
| Mar 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - | 100 |
| Mar 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - | 35 |
| Mar 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | 7.48% | 200 |
| Mar 7, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.26 | -0.47% | 2,200 |
| Mar 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | - | 117 |
| Mar 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | - | - |