JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
14.27
+0.94 (7.05%)
At close: Oct 9, 2025, 4:00 PM EDT
14.31
+0.04 (0.28%)
Pre-market: Oct 10, 2025, 5:08 AM EDT
JFB Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.36 | 14.47 | 13.33 | 14.27 | 14.27 | 7.05% | 132,680 |
| Oct 8, 2025 | 13.03 | 14.31 | 13.03 | 13.33 | 13.33 | 0.38% | 82,423 |
| Oct 7, 2025 | 14.39 | 14.56 | 13.13 | 13.28 | 13.28 | -9.41% | 134,651 |
| Oct 6, 2025 | 14.78 | 15.65 | 14.51 | 14.66 | 14.66 | -4.87% | 83,624 |
| Oct 3, 2025 | 15.52 | 16.57 | 14.32 | 15.41 | 15.41 | 0.92% | 221,599 |
| Oct 2, 2025 | 13.48 | 15.68 | 13.22 | 15.27 | 15.27 | 9.86% | 284,376 |
| Oct 1, 2025 | 12.08 | 14.19 | 11.70 | 13.90 | 13.90 | 7.59% | 345,802 |
| Sep 30, 2025 | 11.33 | 13.33 | 10.90 | 12.92 | 12.92 | 1.73% | 637,779 |
| Sep 29, 2025 | 11.16 | 13.06 | 9.70 | 12.70 | 12.70 | 85.40% | 25,553,936 |
| Sep 26, 2025 | 5.36 | 7.16 | 5.35 | 6.85 | 6.85 | 28.76% | 9,858,154 |
| Sep 25, 2025 | 5.91 | 5.95 | 5.18 | 5.32 | 5.32 | -12.07% | 20,226 |
| Sep 24, 2025 | 5.74 | 6.05 | 5.74 | 6.05 | 6.05 | 4.49% | 9,892 |
| Sep 23, 2025 | 5.76 | 6.10 | 5.76 | 5.79 | 5.79 | -4.53% | 9,794 |
| Sep 22, 2025 | 5.75 | 6.10 | 5.42 | 6.07 | 6.07 | 1.42% | 13,578 |
| Sep 19, 2025 | 5.54 | 6.09 | 5.18 | 5.98 | 5.98 | 14.78% | 99,383 |
| Sep 18, 2025 | 6.13 | 6.13 | 4.90 | 5.21 | 5.21 | -10.33% | 38,895 |
| Sep 17, 2025 | 6.12 | 6.12 | 5.79 | 5.81 | 5.81 | -5.53% | 6,193 |
| Sep 16, 2025 | 6.00 | 6.15 | 5.36 | 6.15 | 6.15 | 1.65% | 23,563 |
| Sep 15, 2025 | 5.75 | 6.05 | 5.21 | 6.05 | 6.05 | 3.60% | 24,959 |
| Sep 12, 2025 | 5.09 | 6.45 | 5.00 | 5.84 | 5.84 | 9.36% | 54,406 |
| Sep 11, 2025 | 5.56 | 5.82 | 5.14 | 5.34 | 5.34 | -1.33% | 47,989 |
| Sep 10, 2025 | 5.26 | 5.74 | 5.24 | 5.41 | 5.41 | 6.75% | 12,177 |
| Sep 9, 2025 | 5.69 | 5.80 | 5.01 | 5.07 | 5.07 | -10.27% | 33,636 |
| Sep 8, 2025 | 6.55 | 6.55 | 5.44 | 5.65 | 5.65 | -15.42% | 41,221 |
| Sep 5, 2025 | 6.69 | 6.98 | 6.31 | 6.68 | 6.68 | -6.96% | 18,551 |
| Sep 4, 2025 | 6.95 | 7.20 | 6.48 | 7.18 | 7.18 | - | 15,854 |
| Sep 3, 2025 | 6.85 | 7.18 | 6.72 | 7.18 | 7.18 | 4.06% | 16,682 |
| Sep 2, 2025 | 6.63 | 6.94 | 6.33 | 6.90 | 6.90 | 11.29% | 17,719 |
| Aug 29, 2025 | 6.94 | 6.94 | 5.80 | 6.20 | 6.20 | -10.66% | 32,179 |
| Aug 28, 2025 | 7.08 | 7.24 | 6.91 | 6.94 | 6.94 | -2.94% | 13,927 |
| Aug 27, 2025 | 6.93 | 7.35 | 6.93 | 7.15 | 7.15 | -0.42% | 9,662 |
| Aug 26, 2025 | 7.09 | 7.26 | 6.93 | 7.18 | 7.18 | - | 7,784 |
| Aug 25, 2025 | 7.17 | 7.48 | 7.05 | 7.18 | 7.18 | -2.58% | 9,689 |
| Aug 22, 2025 | 7.51 | 7.51 | 7.29 | 7.37 | 7.37 | 0.64% | 12,583 |
| Aug 21, 2025 | 7.27 | 7.51 | 7.27 | 7.32 | 7.32 | 1.38% | 5,785 |
| Aug 20, 2025 | 7.38 | 7.55 | 6.85 | 7.22 | 7.22 | -2.52% | 57,576 |
| Aug 19, 2025 | 7.51 | 7.55 | 7.20 | 7.41 | 7.41 | 0.54% | 49,402 |
| Aug 18, 2025 | 7.47 | 7.47 | 7.14 | 7.37 | 7.37 | 2.60% | 10,273 |
| Aug 15, 2025 | 7.45 | 7.61 | 7.18 | 7.18 | 7.18 | -0.03% | 8,016 |
| Aug 14, 2025 | 7.58 | 7.58 | 6.99 | 7.19 | 7.19 | 1.48% | 9,612 |
| Aug 13, 2025 | 7.30 | 7.64 | 7.01 | 7.08 | 7.08 | -3.41% | 42,147 |
| Aug 12, 2025 | 8.02 | 8.48 | 7.27 | 7.33 | 7.33 | -8.38% | 55,546 |
| Aug 11, 2025 | 8.65 | 9.16 | 7.96 | 8.00 | 8.00 | -5.77% | 33,984 |
| Aug 8, 2025 | 10.62 | 10.63 | 8.24 | 8.49 | 8.49 | -18.37% | 36,093 |
| Aug 7, 2025 | 10.00 | 10.59 | 9.55 | 10.40 | 10.40 | 4.00% | 58,369 |
| Aug 6, 2025 | 10.50 | 10.80 | 9.69 | 10.00 | 10.00 | - | 135,712 |
| Aug 5, 2025 | 8.49 | 10.25 | 8.22 | 10.00 | 10.00 | 21.95% | 238,406 |
| Aug 4, 2025 | 7.79 | 8.44 | 7.53 | 8.20 | 8.20 | 17.31% | 88,604 |
| Aug 1, 2025 | 6.90 | 6.99 | 6.37 | 6.99 | 6.99 | 0.72% | 12,953 |
| Jul 31, 2025 | 7.00 | 7.23 | 6.72 | 6.94 | 6.94 | 2.06% | 17,491 |