Jollibee Foods Corporation (JBFCY)
OTCMKTS · Delayed Price · Currency is USD
9.26
+0.02 (0.22%)
At close: Nov 9, 2026
JBFCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.37 | 9.37 | 9.26 | 9.26 | 9.26 | 0.22% | 333 |
| Nov 6, 2026 | 9.12 | 9.24 | 9.12 | 9.24 | 9.24 | 5.78% | 744 |
| Nov 5, 2026 | 8.68 | 8.89 | 8.68 | 8.74 | 8.74 | -4.01% | 883 |
| Nov 4, 2026 | 9.11 | 9.11 | 9.00 | 9.10 | 9.10 | -0.11% | 12,939 |
| Nov 3, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 5.93% | 306 |
| Nov 2, 2026 | 8.71 | 8.71 | 8.60 | 8.60 | 8.60 | -5.60% | 19,511 |
| Oct 30, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.27% | 655 |
| Oct 29, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.83% | 286 |
| Oct 27, 2026 | 9.00 | 9.16 | 9.00 | 9.16 | 9.16 | 4.11% | 630 |
| Oct 26, 2026 | 9.21 | 9.21 | 8.64 | 8.80 | 8.80 | -3.03% | 2,642 |
| Oct 23, 2026 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | -1.36% | 509 |
| Oct 21, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | 4.55% | 543 |
| Oct 20, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -0.06% | 1,553 |
| Oct 19, 2026 | 8.80 | 8.81 | 8.79 | 8.81 | 8.81 | 0.06% | 2,134 |
| Oct 16, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.34% | 3,020 |
| Oct 13, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 1.28% | 535 |
| Oct 12, 2026 | 8.80 | 8.95 | 8.69 | 8.72 | 8.72 | -2.37% | 3,716 |
| Oct 9, 2026 | 8.90 | 9.00 | 8.90 | 8.93 | 8.93 | -1.05% | 1,342 |
| Oct 8, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.28% | 240 |
| Oct 6, 2026 | 9.03 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 738 |
| Oct 5, 2026 | 9.03 | 9.05 | 9.03 | 9.05 | 9.05 | 0.28% | 328 |
| Oct 1, 2026 | 9.05 | 9.05 | 9.03 | 9.03 | 9.03 | -0.28% | 1,338 |
| Sep 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.25% | 734 |
| Sep 29, 2026 | 8.75 | 9.00 | 8.75 | 8.77 | 8.77 | -2.61% | 1,922 |
| Sep 25, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 1.35% | 1,054 |
| 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 |