Jollibee Foods Corporation (JBFCY)
OTCMKTS · Delayed Price · Currency is USD
9.50
-0.35 (-3.59%)
At close: Jul 17, 2026
JBFCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 9.23 | 9.27 | 8.81 | 8.81 | 8.81 | -6.28% | 5,187 |
| May 27, 2026 | 9.21 | 9.40 | 9.21 | 9.40 | 9.40 | 2.06% | 7,082 |
| May 26, 2026 | 9.30 | 9.30 | 9.17 | 9.21 | 9.21 | -0.65% | 6,996 |
| May 22, 2026 | 9.13 | 9.27 | 9.10 | 9.27 | 9.27 | 2.54% | 1,873 |
| May 21, 2026 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 0.25% | 2,713 |
| May 20, 2026 | 9.09 | 9.09 | 8.95 | 9.02 | 9.02 | 2.01% | 1,080 |
| May 19, 2026 | 9.11 | 9.11 | 8.84 | 8.84 | 8.84 | -4.43% | 7,943 |
| May 18, 2026 | 9.31 | 9.60 | 9.25 | 9.25 | 9.25 | 0.87% | 11,289 |
| May 15, 2026 | 9.27 | 9.43 | 9.17 | 9.17 | 9.17 | -2.86% | 3,471 |
| May 14, 2026 | 9.29 | 9.56 | 9.16 | 9.44 | 9.44 | 3.06% | 11,684 |
| May 13, 2026 | 9.24 | 9.24 | 8.94 | 9.16 | 9.16 | -6.91% | 6,332 |
| May 12, 2026 | 10.40 | 10.40 | 9.70 | 9.84 | 9.84 | -10.55% | 7,640 |
| May 11, 2026 | 11.40 | 11.40 | 10.97 | 11.00 | 11.00 | -5.58% | 8,765 |
| May 7, 2026 | 11.47 | 11.65 | 11.47 | 11.65 | 11.65 | 6.20% | 594 |
| May 6, 2026 | 11.70 | 11.85 | 10.97 | 10.97 | 10.97 | -2.14% | 2,271 |
| May 5, 2026 | 11.45 | 11.45 | 11.21 | 11.21 | 11.21 | 1.80% | 1,310 |
| May 4, 2026 | 11.55 | 11.55 | 11.06 | 11.06 | 11.01 | -7.68% | 3,746 |