Jollibee Foods Corporation (JBFCY)
OTCMKTS · Delayed Price · Currency is USD
16.24
-0.31 (-1.87%)
At close: Aug 21, 2025
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 16.69 | 16.69 | 16.24 | 16.24 | 16.24 | -1.87% | 515 |
| Aug 19, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | 557 |
| Aug 18, 2025 | 16.73 | 16.73 | 16.50 | 16.50 | 16.50 | 5.70% | 1,565 |
| Aug 15, 2025 | 15.75 | 15.75 | 15.61 | 15.61 | 15.61 | -0.89% | 1,956 |
| Aug 14, 2025 | 15.93 | 15.93 | 15.75 | 15.75 | 15.75 | 0.32% | 1,607 |
| Aug 13, 2025 | 15.45 | 15.73 | 15.45 | 15.70 | 15.70 | -0.19% | 715 |
| Aug 11, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.13% | 192 |
| Aug 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 485 |
| Aug 4, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.63% | 2,840 |
| Jul 30, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 142 |
| Jul 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% | 262 |
| Jul 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 375 |
| Jul 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -12.17% | 611 |
| Jul 1, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 12.44% | 260 |
| Jun 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.53% | 830 |
| Jun 20, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.28% | 189 |
| Jun 16, 2025 | 15.20 | 16.55 | 15.20 | 16.55 | 16.55 | -2.08% | 409 |
| Jun 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.89% | 497 |
| Jun 9, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.52% | 165 |
| May 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 162 |
| May 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -8.25% | 336 |
| May 27, 2025 | 18.00 | 18.00 | 17.44 | 17.44 | 17.44 | -3.12% | 436 |
| 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 |