Jollibee Foods Corporation (JBFCY)
OTCMKTS · Delayed Price · Currency is USD
10.00
-0.00 (-0.01%)
At close: Sep 2, 2026
JBFCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 9.44 | 9.53 | 9.44 | 9.53 | 9.53 | -0.26% | 634 |
| Jul 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | 436 |
| Jul 9, 2026 | 9.60 | 9.75 | 9.45 | 9.75 | 9.75 | 0.88% | 6,728 |
| Jul 8, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -3.35% | 338 |
| Jul 7, 2026 | 9.70 | 10.00 | 9.42 | 10.00 | 10.00 | 3.20% | 1,567 |
| Jul 6, 2026 | 9.60 | 9.69 | 9.60 | 9.69 | 9.69 | 2.81% | 734 |
| Jul 2, 2026 | 9.42 | 9.50 | 9.36 | 9.43 | 9.43 | 2.33% | 4,552 |
| Jul 1, 2026 | 9.26 | 9.50 | 9.21 | 9.21 | 9.21 | 2.28% | 4,602 |
| Jun 30, 2026 | 9.01 | 9.02 | 9.00 | 9.01 | 9.01 | 1.29% | 1,789 |
| Jun 29, 2026 | 9.32 | 9.32 | 8.89 | 8.89 | 8.89 | 3.13% | 2,247 |
| Jun 26, 2026 | 8.82 | 9.04 | 8.62 | 8.62 | 8.62 | -1.71% | 1,354 |
| Jun 25, 2026 | 9.21 | 9.21 | 8.77 | 8.77 | 8.77 | -2.56% | 508 |
| Jun 24, 2026 | 8.51 | 9.00 | 8.50 | 9.00 | 9.00 | 7.59% | 1,391 |