Jeffersonville Bancorp (JFBC)
OTCMKTS
· Delayed Price · Currency is USD
21.50
+0.50 (2.38%)
Feb 21, 2025, 9:44 AM EST
Jeffersonville Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | 823 |
| Feb 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.05% | 1,000 |
| Feb 18, 2025 | 21.01 | 21.50 | 21.00 | 21.01 | 21.01 | -1.13% | 2,542 |
| Feb 14, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 500 |
| Feb 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 84 |
| Feb 12, 2025 | 21.00 | 21.25 | 21.00 | 21.25 | 21.25 | 3.61% | 931 |
| Feb 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - | 922 |
| Feb 10, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -2.29% | 571 |
| Feb 7, 2025 | 21.50 | 21.50 | 20.99 | 20.99 | 20.99 | -0.05% | 1,215 |
| Feb 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.82% | 5,147 |
| Feb 5, 2025 | 21.00 | 21.39 | 20.30 | 21.39 | 21.39 | 1.86% | 2,572 |
| Feb 4, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | 1.20% | 819 |
| Feb 3, 2025 | 20.51 | 20.75 | 20.50 | 20.75 | 20.75 | - | 793 |
| Jan 31, 2025 | 21.01 | 21.49 | 20.75 | 20.75 | 20.75 | -1.19% | 2,376 |
| Jan 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 29, 2025 | 21.74 | 21.75 | 21.00 | 21.00 | 21.00 | -2.33% | 1,250 |
| Jan 28, 2025 | 21.50 | 21.50 | 21.11 | 21.50 | 21.25 | - | 1,403 |
| Jan 27, 2025 | 21.25 | 21.50 | 21.10 | 21.50 | 21.25 | 2.38% | 6,790 |
| Jan 24, 2025 | 20.60 | 21.25 | 20.60 | 21.00 | 20.75 | 0.53% | 2,557 |
| Jan 23, 2025 | 20.00 | 20.89 | 20.00 | 20.89 | 20.64 | 2.05% | 3,500 |
| Jan 22, 2025 | 20.00 | 20.49 | 20.00 | 20.47 | 20.23 | 2.30% | 3,427 |
| Jan 21, 2025 | 20.39 | 20.39 | 20.01 | 20.01 | 19.78 | -1.86% | 533 |
| Jan 17, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.15 | - | 32 |
| Jan 16, 2025 | 20.00 | 20.39 | 20.00 | 20.39 | 20.15 | 1.95% | 1,429 |
| Jan 15, 2025 | 19.65 | 20.25 | 19.65 | 20.00 | 19.77 | 4.11% | 6,295 |
| Jan 14, 2025 | 19.50 | 19.50 | 19.21 | 19.21 | 18.98 | -0.41% | 1,823 |
| Jan 13, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.06 | - | - |
| Jan 10, 2025 | 19.35 | 19.35 | 19.11 | 19.29 | 19.06 | -1.08% | 1,867 |
| Jan 8, 2025 | 19.84 | 19.86 | 19.50 | 19.50 | 19.27 | -0.10% | 1,346 |
| Jan 7, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.29 | -1.71% | 193 |
| Jan 6, 2025 | 19.52 | 19.86 | 19.50 | 19.86 | 19.63 | - | 750 |
| Jan 3, 2025 | 19.47 | 19.86 | 19.47 | 19.86 | 19.63 | 1.85% | 1,100 |
| Jan 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.27 | -1.76% | 150 |
| Dec 31, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.62 | - | - |
| Dec 30, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.62 | 1.53% | 100 |
| Dec 27, 2024 | 19.90 | 19.90 | 19.55 | 19.55 | 19.32 | 1.35% | 2,694 |
| Dec 26, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.06 | -1.08% | 768 |
| Dec 24, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.27 | - | - |
| Dec 23, 2024 | 19.57 | 19.57 | 19.22 | 19.50 | 19.27 | -0.76% | 1,400 |
| Dec 20, 2024 | 20.07 | 20.17 | 19.56 | 19.65 | 19.42 | -2.58% | 6,688 |
| Dec 19, 2024 | 20.16 | 20.17 | 20.16 | 20.17 | 19.93 | -0.64% | 201 |
| Dec 18, 2024 | 20.40 | 20.40 | 20.07 | 20.30 | 20.06 | -0.49% | 1,263 |
| Dec 17, 2024 | 20.54 | 20.55 | 20.40 | 20.40 | 20.16 | -1.64% | 802 |
| Dec 16, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.50 | - | 347 |
| Dec 13, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.50 | - | 56 |
| Dec 12, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.50 | - | - |
| Dec 11, 2024 | 20.72 | 20.74 | 20.72 | 20.74 | 20.50 | 1.92% | 490 |
| Dec 10, 2024 | 20.28 | 20.50 | 20.25 | 20.35 | 20.11 | -2.58% | 1,201 |
| Dec 9, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.64 | - | 31 |
| Dec 6, 2024 | 20.89 | 20.89 | 20.21 | 20.89 | 20.64 | -0.43% | 1,797 |
| Dec 5, 2024 | 20.20 | 20.98 | 20.20 | 20.98 | 20.73 | - | 759 |
| Dec 4, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.73 | - | - |
| Dec 3, 2024 | 20.75 | 20.98 | 20.75 | 20.98 | 20.73 | -0.10% | 651 |
| Dec 2, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | 3.81% | 535 |
| Nov 29, 2024 | 21.00 | 21.00 | 20.23 | 20.23 | 19.99 | -3.67% | 2,550 |
| Nov 27, 2024 | 20.31 | 21.00 | 20.30 | 21.00 | 20.75 | 0.10% | 2,900 |
| Nov 26, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.73 | - | - |
| Nov 25, 2024 | 20.51 | 20.98 | 20.27 | 20.98 | 20.59 | 3.55% | 822 |
| Nov 22, 2024 | 21.25 | 21.25 | 20.26 | 20.26 | 19.88 | -5.77% | 4,753 |
| Nov 21, 2024 | 21.00 | 21.50 | 21.00 | 21.50 | 21.10 | 3.61% | 751 |
| Nov 20, 2024 | 21.27 | 21.27 | 20.75 | 20.75 | 20.36 | -2.44% | 3,606 |
| Nov 19, 2024 | 20.75 | 21.27 | 20.75 | 21.27 | 20.87 | 4.78% | 2,098 |
| Nov 18, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.92 | -2.17% | 100 |
| Nov 15, 2024 | 20.50 | 20.75 | 20.30 | 20.75 | 20.36 | 2.98% | 1,256 |
| Nov 14, 2024 | 20.25 | 20.25 | 20.15 | 20.15 | 19.77 | -0.49% | 409 |
| Nov 13, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.87 | - | 1,000 |
| Nov 12, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.87 | - | 333 |
| Nov 11, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.87 | - | 895 |
| Nov 8, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.87 | - | - |
| Nov 7, 2024 | 20.25 | 20.25 | 19.80 | 20.25 | 19.87 | - | 4,800 |
| Nov 6, 2024 | 19.95 | 20.75 | 19.95 | 20.25 | 19.87 | 2.53% | 19,751 |
| Nov 5, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.38 | -1.25% | 103 |
| Nov 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.62 | - | - |
| Nov 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.62 | - | 1,000 |
| Oct 31, 2024 | 19.79 | 20.00 | 19.79 | 20.00 | 19.62 | 2.56% | 2,300 |
| Oct 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | - | 127 |
| Oct 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.13 | 2.63% | 292 |
| Oct 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | - | 1 |
| Oct 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | - | 1 |
| Oct 24, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | - | - |
| Oct 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | -5.00% | 1,225 |
| Oct 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.62 | - | - |
| Oct 21, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 19.62 | 0.30% | 602 |
| Oct 18, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.57 | - | 87 |
| Oct 17, 2024 | 19.89 | 19.94 | 19.89 | 19.94 | 19.57 | 0.25% | 335 |
| Oct 16, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.52 | 5.29% | 300 |
| Oct 15, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.54 | - | 119 |
| Oct 14, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.54 | - | - |
| Oct 11, 2024 | 18.89 | 18.90 | 18.89 | 18.89 | 18.54 | 0.48% | 532 |
| Oct 10, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | -0.53% | 100 |
| Oct 9, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.55 | - | - |
| Oct 8, 2024 | 19.55 | 19.55 | 17.75 | 18.90 | 18.55 | -5.83% | 6,840 |
| Oct 7, 2024 | 20.00 | 20.75 | 20.00 | 20.07 | 19.69 | 2.66% | 1,630 |
| Oct 4, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.18 | 1.56% | 300 |
| Oct 3, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.89 | - | - |
| Oct 2, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.89 | - | - |
| Oct 1, 2024 | 20.45 | 20.50 | 19.25 | 19.25 | 18.89 | - | 585 |
| Sep 30, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.89 | - | 200 |
| Sep 27, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.89 | - | - |