Jollibee Foods Corporation (JBFCY)
OTCMKTS · Delayed Price · Currency is USD
10.08
-0.07 (-0.69%)
At close: Aug 11, 2026
JBFCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 8.51 | 8.51 | 8.37 | 8.37 | 8.37 | 1.03% | 1,122 |
| Jun 22, 2026 | 8.15 | 8.54 | 8.15 | 8.28 | 8.28 | -8.49% | 7,614 |
| Jun 18, 2026 | 8.88 | 9.09 | 8.88 | 9.05 | 9.05 | -2.18% | 3,260 |
| Jun 17, 2026 | 9.22 | 9.38 | 9.22 | 9.25 | 9.25 | -2.63% | 3,738 |
| Jun 16, 2026 | 9.03 | 9.50 | 9.03 | 9.50 | 9.50 | 4.97% | 4,186 |
| Jun 15, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 2.84% | 5,468 |
| Jun 12, 2026 | 8.60 | 8.80 | 8.35 | 8.80 | 8.80 | 2.92% | 7,216 |
| Jun 11, 2026 | 8.63 | 8.65 | 8.55 | 8.55 | 8.55 | 0.59% | 6,521 |
| Jun 10, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | -3.08% | 2,656 |
| Jun 9, 2026 | 8.56 | 8.80 | 8.55 | 8.77 | 8.77 | -0.11% | 11,718 |
| Jun 8, 2026 | 8.76 | 8.80 | 8.76 | 8.78 | 8.78 | 0.57% | 1,730 |
| Jun 5, 2026 | 8.75 | 8.88 | 8.72 | 8.73 | 8.73 | -2.46% | 8,213 |
| Jun 4, 2026 | 8.95 | 8.99 | 8.95 | 8.95 | 8.95 | 0.56% | 767 |
| Jun 2, 2026 | 9.21 | 9.21 | 8.90 | 8.90 | 8.90 | - | 1,841 |
| Jun 1, 2026 | 8.82 | 8.90 | 8.78 | 8.90 | 8.90 | 1.25% | 1,372 |
| May 29, 2026 | 8.50 | 8.79 | 8.50 | 8.79 | 8.79 | -0.23% | 2,513 |