JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
16.81
-13.06 (-43.72%)
Feb 17, 2026, 2:04 PM EST - Market open
JFB Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 35.01 | 35.10 | 13.16 | 16.62 | - | -44.36% | 801,183 |
| Feb 13, 2026 | 28.47 | 29.87 | 26.28 | 29.87 | 29.87 | 6.19% | 55,769 |
| Feb 12, 2026 | 31.38 | 31.94 | 28.09 | 28.13 | 28.13 | -12.09% | 55,231 |
| Feb 11, 2026 | 30.28 | 32.24 | 29.70 | 32.00 | 32.00 | 6.81% | 63,217 |
| Feb 10, 2026 | 34.50 | 34.50 | 29.34 | 29.96 | 29.96 | -10.75% | 94,728 |
| Feb 9, 2026 | 31.85 | 34.65 | 30.80 | 33.57 | 33.57 | 11.55% | 151,194 |
| Feb 6, 2026 | 23.42 | 30.47 | 23.42 | 30.10 | 30.10 | 28.56% | 92,600 |
| Feb 5, 2026 | 27.65 | 27.65 | 22.26 | 23.41 | 23.41 | -15.88% | 96,707 |
| Feb 4, 2026 | 30.00 | 30.00 | 25.29 | 27.83 | 27.83 | -2.90% | 104,825 |
| Feb 3, 2026 | 28.12 | 33.68 | 26.98 | 28.66 | 28.66 | 5.06% | 111,537 |
| Feb 2, 2026 | 26.84 | 29.69 | 26.84 | 27.28 | 27.28 | 3.14% | 97,268 |
| Jan 30, 2026 | 27.09 | 29.00 | 25.48 | 26.45 | 26.45 | -3.54% | 56,810 |
| Jan 29, 2026 | 25.11 | 28.00 | 25.11 | 27.42 | 27.42 | 7.87% | 39,787 |
| Jan 28, 2026 | 26.90 | 27.49 | 25.40 | 25.42 | 25.42 | -5.52% | 36,965 |
| Jan 27, 2026 | 25.82 | 27.90 | 25.40 | 26.91 | 26.91 | 5.47% | 21,093 |
| Jan 26, 2026 | 26.15 | 28.00 | 25.00 | 25.51 | 25.51 | -1.54% | 34,867 |
| Jan 23, 2026 | 25.00 | 27.54 | 23.38 | 25.91 | 25.91 | 4.81% | 47,952 |
| Jan 22, 2026 | 24.51 | 25.75 | 23.00 | 24.72 | 24.72 | 2.70% | 55,436 |
| Jan 21, 2026 | 24.59 | 25.29 | 23.18 | 24.07 | 24.07 | -2.31% | 34,296 |
| Jan 20, 2026 | 22.67 | 26.50 | 20.00 | 24.64 | 24.64 | 4.19% | 76,538 |
| Jan 16, 2026 | 20.55 | 24.17 | 19.26 | 23.65 | 23.65 | 15.09% | 86,577 |
| Jan 15, 2026 | 18.50 | 21.55 | 18.50 | 20.55 | 20.55 | 14.55% | 97,168 |
| Jan 14, 2026 | 16.35 | 18.80 | 16.35 | 17.94 | 17.94 | 12.87% | 66,236 |
| Jan 13, 2026 | 15.89 | 16.75 | 15.48 | 15.90 | 15.90 | -0.78% | 17,606 |
| Jan 12, 2026 | 16.40 | 16.74 | 14.87 | 16.02 | 16.02 | 4.30% | 71,582 |
| Jan 9, 2026 | 14.66 | 15.50 | 14.60 | 15.36 | 15.36 | 4.77% | 14,180 |
| Jan 8, 2026 | 14.76 | 15.01 | 14.58 | 14.66 | 14.66 | -2.20% | 13,982 |
| Jan 7, 2026 | 15.83 | 16.50 | 14.76 | 14.99 | 14.99 | -9.04% | 30,572 |
| Jan 6, 2026 | 15.13 | 16.61 | 15.13 | 16.48 | 16.48 | 8.28% | 31,596 |
| Jan 5, 2026 | 15.74 | 15.74 | 15.02 | 15.22 | 15.22 | -1.81% | 13,861 |
| Jan 2, 2026 | 15.00 | 15.50 | 14.30 | 15.50 | 15.50 | 6.02% | 55,034 |
| Dec 31, 2025 | 14.20 | 15.35 | 14.10 | 14.62 | 14.62 | 3.32% | 72,224 |
| Dec 30, 2025 | 14.80 | 15.49 | 13.79 | 14.15 | 14.15 | -4.52% | 92,924 |
| Dec 29, 2025 | 15.14 | 15.75 | 14.02 | 14.82 | 14.82 | -4.20% | 161,974 |
| Dec 26, 2025 | 14.04 | 15.77 | 13.89 | 15.47 | 15.47 | 9.72% | 93,796 |
| Dec 24, 2025 | 14.84 | 14.84 | 13.65 | 14.10 | 14.10 | -6.31% | 39,101 |
| Dec 23, 2025 | 16.55 | 18.68 | 13.50 | 15.05 | 15.05 | 8.90% | 419,458 |
| Dec 22, 2025 | 14.16 | 14.94 | 12.50 | 13.82 | 13.82 | -1.64% | 170,180 |
| Dec 19, 2025 | 14.55 | 14.79 | 13.66 | 14.05 | 14.05 | -3.24% | 35,055 |
| Dec 18, 2025 | 14.55 | 14.99 | 14.04 | 14.52 | 14.52 | 1.11% | 44,805 |
| Dec 17, 2025 | 14.00 | 14.75 | 13.73 | 14.36 | 14.36 | 4.28% | 55,264 |
| Dec 16, 2025 | 13.84 | 14.50 | 13.56 | 13.77 | 13.77 | -0.51% | 41,812 |
| Dec 15, 2025 | 14.85 | 14.91 | 13.70 | 13.84 | 13.84 | -7.55% | 27,444 |
| Dec 12, 2025 | 15.12 | 15.39 | 14.13 | 14.97 | 14.97 | -1.90% | 54,663 |
| Dec 11, 2025 | 16.24 | 16.32 | 15.06 | 15.26 | 15.26 | -5.04% | 33,388 |
| Dec 10, 2025 | 21.10 | 23.00 | 15.50 | 16.07 | 16.07 | -15.69% | 251,619 |
| Dec 9, 2025 | 18.90 | 20.00 | 17.00 | 19.06 | 19.06 | 12.91% | 94,300 |
| Dec 8, 2025 | 16.00 | 17.78 | 15.87 | 16.88 | 16.88 | 11.27% | 50,493 |
| Dec 5, 2025 | 17.40 | 17.92 | 15.07 | 15.17 | 15.17 | -13.81% | 41,446 |
| Dec 4, 2025 | 17.11 | 18.53 | 17.08 | 17.60 | 17.60 | -0.23% | 73,003 |