Jollibee Foods Corporation (JBFCY)
OTCMKTS · Delayed Price · Currency is USD
8.88
-0.53 (-5.63%)
At close: Sep 24, 2026
JBFCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.71 | 9.00 | 8.71 | 8.88 | 8.88 | -5.63% | 1,695 |
| Sep 22, 2026 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | 0.53% | 391 |
| Sep 21, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.36% | 1,826 |
| Sep 18, 2026 | 9.67 | 9.67 | 9.39 | 9.39 | 9.39 | 3.23% | 385 |
| Sep 16, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -4.61% | 1,804 |
| Sep 15, 2026 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | 0.42% | 868 |
| Sep 14, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | - | 680 |
| Sep 11, 2026 | 9.76 | 9.76 | 9.50 | 9.50 | 9.50 | -3.16% | 894 |
| Sep 10, 2026 | 9.70 | 9.81 | 9.70 | 9.81 | 9.81 | -1.81% | 1,707 |
| Sep 9, 2026 | 9.79 | 9.99 | 9.79 | 9.99 | 9.99 | 0.96% | 256 |
| Sep 8, 2026 | 9.75 | 10.00 | 9.75 | 9.90 | 9.90 | -0.05% | 1,165 |
| Sep 4, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 0.25% | 2,799 |
| Sep 3, 2026 | 10.00 | 10.00 | 9.75 | 9.88 | 9.88 | -1.25% | 514 |
| Sep 2, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | -0.01% | 1,372 |
| Sep 1, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.95% | 1,056 |
| Aug 31, 2026 | 9.89 | 9.94 | 9.72 | 9.72 | 9.72 | -1.37% | 2,178 |
| Aug 28, 2026 | 9.66 | 9.90 | 9.66 | 9.85 | 9.85 | -3.15% | 2,113 |
| Aug 27, 2026 | 10.30 | 10.30 | 10.16 | 10.17 | 10.17 | 1.40% | 1,853 |
| Aug 26, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -2.15% | 1,098 |
| Aug 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 482 |
| Aug 24, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -4.76% | 587 |
| Aug 21, 2026 | 10.26 | 10.50 | 10.26 | 10.50 | 10.50 | 1.84% | 2,606 |
| Aug 20, 2026 | 10.25 | 10.31 | 10.25 | 10.31 | 10.31 | 1.58% | 1,649 |
| Aug 19, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | - | 759 |
| Aug 18, 2026 | 10.25 | 10.25 | 10.11 | 10.15 | 10.15 | 0.43% | 1,420 |
| Aug 17, 2026 | 10.01 | 10.23 | 10.01 | 10.11 | 10.11 | -0.02% | 1,627 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.11 | 10.11 | 10.11 | 0.10% | 754 |
| Aug 13, 2026 | 10.25 | 10.25 | 10.00 | 10.10 | 10.10 | -0.54% | 2,043 |
| Aug 12, 2026 | 9.84 | 10.16 | 9.84 | 10.16 | 10.16 | 0.74% | 2,417 |
| Aug 11, 2026 | 10.20 | 10.20 | 10.08 | 10.08 | 10.08 | -0.69% | 824 |
| Aug 10, 2026 | 9.56 | 10.20 | 9.56 | 10.15 | 10.15 | 6.17% | 6,457 |
| Aug 7, 2026 | 9.51 | 9.56 | 9.36 | 9.56 | 9.56 | -1.54% | 5,332 |
| Aug 6, 2026 | 9.93 | 9.93 | 9.59 | 9.71 | 9.71 | -1.82% | 4,730 |
| Aug 5, 2026 | 9.67 | 10.00 | 9.67 | 9.89 | 9.89 | -0.25% | 1,520 |
| Aug 4, 2026 | 9.75 | 9.92 | 9.75 | 9.92 | 9.92 | -0.35% | 760 |
| Aug 3, 2026 | 9.75 | 10.00 | 9.68 | 9.95 | 9.95 | 6.42% | 10,160 |
| Jul 31, 2026 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | - | 3,221 |
| Jul 30, 2026 | 9.47 | 9.47 | 9.10 | 9.35 | 9.35 | 2.07% | 4,365 |
| Jul 29, 2026 | 9.15 | 9.56 | 9.15 | 9.16 | 9.16 | 0.66% | 4,534 |
| Jul 28, 2026 | 9.99 | 9.99 | 9.00 | 9.10 | 9.10 | -4.71% | 36,153 |
| Jul 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1,329 |
| Jul 24, 2026 | 9.50 | 9.70 | 9.30 | 9.55 | 9.55 | -0.52% | 3,796 |
| Jul 23, 2026 | 9.55 | 9.70 | 9.55 | 9.60 | 9.60 | -0.83% | 5,368 |
| Jul 22, 2026 | 9.60 | 9.75 | 9.60 | 9.68 | 9.68 | 1.65% | 2,563 |
| Jul 21, 2026 | 9.60 | 9.60 | 9.52 | 9.52 | 9.52 | -2.18% | 920 |
| Jul 20, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.52% | 174 |
| Jul 17, 2026 | 9.85 | 9.86 | 9.40 | 9.50 | 9.50 | -3.59% | 959 |
| Jul 16, 2026 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | 1.29% | 360 |
| Jul 15, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.15% | 179 |
| Jul 14, 2026 | 9.71 | 9.74 | 9.70 | 9.74 | 9.74 | 2.26% | 6,375 |