Skip to main content
logo
JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
26.91
+1.39 (5.47%)
Jan 27, 2026, 4:00 PM EST - Market closed

JFB Construction Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202625.8227.9025.4026.9126.915.47%21,093
Jan 26, 202626.1528.0025.0025.5125.51-1.54%34,724
Jan 23, 202625.0027.5423.3825.9125.914.81%47,946
Jan 22, 202624.5125.7523.0024.7224.722.70%54,325
Jan 21, 202624.5925.2923.1824.0724.07-2.31%34,159
Jan 20, 202622.6726.5020.0024.6424.644.19%75,685
Jan 16, 202620.5524.1719.2623.6523.6515.09%86,308
Jan 15, 202618.5021.5518.5020.5520.5514.55%94,811
Jan 14, 202616.3518.8016.3517.9417.9412.87%66,223
Jan 13, 202615.8916.7515.4815.9015.90-0.78%17,324
Jan 12, 202616.4016.7414.8716.0216.024.30%71,582
Jan 9, 202614.6615.5014.6015.3615.364.77%12,918
Jan 8, 202614.7615.0114.5814.6614.66-2.20%13,982
Jan 7, 202615.8316.5014.7614.9914.99-9.04%30,487
Jan 6, 202615.1316.6115.1316.4816.488.28%31,511
Jan 5, 202615.7415.7415.0215.2215.22-1.81%13,846
Jan 2, 202615.0015.5014.3015.5015.506.02%55,024
Dec 31, 202514.2015.3514.1014.6214.623.32%72,081
Dec 30, 202514.8015.4913.7914.1514.15-4.52%92,924
Dec 29, 202515.1415.7514.0214.8214.82-4.20%161,877
Dec 26, 202514.0415.7713.8915.4715.479.72%93,796
Dec 24, 202514.8414.8413.6514.1014.10-6.31%39,101
Dec 23, 202516.5518.6813.5015.0515.058.90%419,427
Dec 22, 202514.1614.9412.5013.8213.82-1.64%170,180
Dec 19, 202514.5514.7913.6614.0514.05-3.24%35,051
Dec 18, 202514.5514.9914.0414.5214.521.11%44,805
Dec 17, 202514.0014.7513.7314.3614.364.28%55,264
Dec 16, 202513.8414.5013.5613.7713.77-0.51%41,812
Dec 15, 202514.8514.9113.7013.8413.84-7.55%27,444
Dec 12, 202515.1215.3914.1314.9714.97-1.90%54,663
Dec 11, 202516.2416.3215.0615.2615.26-5.04%33,388
Dec 10, 202521.1023.0015.5016.0716.07-15.69%251,619
Dec 9, 202518.9020.0017.0019.0619.0612.91%94,300
Dec 8, 202516.0017.7815.8716.8816.8811.27%50,493
Dec 5, 202517.4017.9215.0715.1715.17-13.81%41,446
Dec 4, 202517.1118.5317.0817.6017.60-0.23%73,003
Dec 3, 202518.2518.5417.0117.6417.64-3.34%43,795
Dec 2, 202518.9919.3218.1618.2518.25-2.77%12,859
Dec 1, 202519.9320.0017.3718.7718.77-8.30%22,410
Nov 28, 202519.4320.4719.4320.4720.474.81%4,483
Nov 26, 202520.7021.0019.5119.5319.53-6.20%44,380
Nov 25, 202520.0920.9018.0820.8220.823.07%24,925
Nov 24, 202517.9220.2017.7920.2020.2012.98%25,481
Nov 21, 202519.2522.4517.3517.8817.88-4.89%128,763
Nov 20, 202516.7219.2516.7218.8018.8013.60%38,223
Nov 19, 202516.4417.1016.3216.5516.55-0.48%32,325
Nov 18, 202516.2617.0816.2616.6316.63-1.89%18,867
Nov 17, 202516.4716.9516.4716.9516.950.24%11,851
Nov 14, 202516.5017.7515.3216.9116.910.77%47,329
Nov 13, 202516.4716.9616.2516.7816.781.27%20,651