Jollibee Foods Corporation (JBFCY)
OTCMKTS
· Delayed Price · Currency is USD
18.00
0.00 (0.00%)
At close: May 21, 2025
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -4.00% | 610 |
| May 14, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 5.04% | 229 |
| May 13, 2025 | 17.85 | 17.85 | 17.35 | 17.85 | 17.85 | -1.03% | 1,201 |
| May 12, 2025 | 16.60 | 18.04 | 16.60 | 18.04 | 18.04 | 1.32% | 576 |
| May 9, 2025 | 16.95 | 17.80 | 16.95 | 17.80 | 17.80 | 20.76% | 266 |
| Apr 23, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.69 | -3.03% | 1,311 |
| Apr 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | -0.98% | 333 |
| Apr 17, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.30 | 7.95% | 100 |
| Apr 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.17 | -13.82% | 223 |
| Apr 2, 2025 | 16.43 | 16.50 | 16.43 | 16.50 | 16.44 | 0.49% | 410 |
| Apr 1, 2025 | 17.75 | 17.75 | 16.42 | 16.42 | 16.36 | -7.49% | 313 |
| Mar 31, 2025 | 17.00 | 17.75 | 17.00 | 17.75 | 17.69 | 11.45% | 539 |
| Mar 26, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.87 | -0.46% | 354 |
| Mar 25, 2025 | 17.45 | 17.45 | 16.00 | 16.00 | 15.94 | -3.21% | 1,207 |
| Mar 21, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.47 | -7.08% | 295 |
| Mar 13, 2025 | 17.09 | 17.79 | 17.09 | 17.79 | 17.73 | -2.36% | 431 |
| Mar 12, 2025 | 18.23 | 18.23 | 18.22 | 18.22 | 18.16 | -1.51% | 275 |
| Mar 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.43 | 10.25% | 113 |
| Mar 10, 2025 | 17.15 | 17.15 | 16.78 | 16.78 | 16.72 | 2.63% | 539 |
| Feb 28, 2025 | 16.62 | 16.62 | 16.35 | 16.35 | 16.29 | -11.26% | 797 |
| Feb 26, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.36 | 3.37% | 692 |
| Feb 21, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.76 | -2.33% | 109 |
| Feb 14, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.19 | 7.35% | 203 |
| Feb 11, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 16.94 | -6.59% | 700 |
| Feb 5, 2025 | 17.40 | 18.20 | 17.40 | 18.20 | 18.14 | 10.30% | 845 |
| Feb 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | -0.90% | 107 |
| Feb 3, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.59 | -5.93% | 286 |
| Jan 29, 2025 | 17.70 | 17.70 | 17.00 | 17.70 | 17.64 | 5.36% | 986 |
| Jan 27, 2025 | 16.50 | 16.80 | 16.50 | 16.80 | 16.74 | 0.30% | 854 |
| Jan 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.69 | -3.79% | 2,099 |
| Jan 21, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | - | 101 |
| Jan 15, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | -3.23% | 248 |
| Jan 10, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | -5.31% | 111 |
| Jan 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | 8.14% | 102 |
| Dec 24, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.51 | -0.03% | 113 |
| Dec 23, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.51 | -0.99% | 228 |
| Dec 16, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | -8.74% | 243 |
| Dec 12, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.38 | -1.47% | 122 |
| Dec 10, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.67 | 9.06% | 701 |
| Dec 6, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | 0.56% | 674 |
| Dec 3, 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 17.94 | 0.06% | 930 |