JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
6.49
+0.25 (4.01%)
At close: May 29, 2025, 4:00 PM
6.50
+0.01 (0.15%)
After-hours: May 29, 2025, 5:52 PM EDT
JFB Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 6.43 | 6.50 | 6.00 | 6.49 | 6.49 | 4.01% | 77,985 |
| May 28, 2025 | 5.50 | 6.37 | 5.40 | 6.24 | 6.24 | 19.31% | 144,247 |
| May 27, 2025 | 5.04 | 5.39 | 5.04 | 5.23 | 5.23 | 8.96% | 10,138 |
| May 23, 2025 | 5.07 | 5.25 | 4.80 | 4.80 | 4.80 | -4.89% | 8,908 |
| May 22, 2025 | 5.27 | 5.27 | 5.05 | 5.05 | 5.05 | 2.79% | 4,487 |
| May 21, 2025 | 5.48 | 5.48 | 4.91 | 4.91 | 4.91 | -4.20% | 10,917 |
| May 20, 2025 | 5.40 | 5.50 | 4.65 | 5.13 | 5.13 | 0.69% | 27,566 |
| May 19, 2025 | 5.10 | 5.10 | 5.00 | 5.09 | 5.09 | 1.27% | 1,806 |
| May 16, 2025 | 5.09 | 5.10 | 5.01 | 5.03 | 5.03 | -3.35% | 4,004 |
| May 15, 2025 | 5.21 | 5.25 | 5.20 | 5.20 | 5.20 | -3.17% | 3,577 |
| May 14, 2025 | 5.30 | 5.37 | 5.23 | 5.37 | 5.37 | 0.37% | 8,047 |
| May 13, 2025 | 4.76 | 5.35 | 4.72 | 5.35 | 5.35 | 13.04% | 60,184 |
| May 12, 2025 | 4.51 | 4.76 | 4.51 | 4.73 | 4.73 | 0.06% | 8,263 |
| May 9, 2025 | 4.70 | 4.75 | 4.50 | 4.73 | 4.73 | 1.74% | 9,380 |
| May 8, 2025 | 4.75 | 4.75 | 4.50 | 4.65 | 4.65 | -1.92% | 4,746 |
| May 7, 2025 | 4.72 | 4.75 | 4.60 | 4.74 | 4.74 | 5.97% | 14,338 |
| May 6, 2025 | 4.36 | 4.61 | 4.12 | 4.47 | 4.47 | 6.25% | 16,501 |
| May 5, 2025 | 4.45 | 4.59 | 4.21 | 4.21 | 4.21 | -8.48% | 1,066 |
| May 2, 2025 | 4.74 | 4.74 | 4.39 | 4.60 | 4.60 | 0.88% | 25,882 |
| May 1, 2025 | 4.19 | 4.72 | 4.19 | 4.56 | 4.56 | 10.41% | 72,049 |
| Apr 30, 2025 | 4.24 | 4.69 | 4.12 | 4.13 | 4.13 | -6.14% | 109,716 |
| Apr 29, 2025 | 3.99 | 4.44 | 3.99 | 4.40 | 4.40 | 10.28% | 67,509 |
| Apr 28, 2025 | 4.05 | 4.44 | 3.99 | 3.99 | 3.99 | -0.25% | 7,081 |
| Apr 25, 2025 | 4.05 | 4.49 | 4.00 | 4.00 | 4.00 | 1.27% | 5,495 |
| Apr 24, 2025 | 4.30 | 4.55 | 3.95 | 3.95 | 3.95 | -6.18% | 66,992 |
| Apr 23, 2025 | 4.16 | 4.31 | 3.76 | 4.21 | 4.21 | -1.41% | 4,910 |
| Apr 22, 2025 | 4.38 | 4.71 | 4.10 | 4.27 | 4.27 | 2.64% | 21,516 |
| Apr 21, 2025 | 4.32 | 4.46 | 3.91 | 4.16 | 4.16 | -5.45% | 17,626 |
| Apr 17, 2025 | 4.50 | 4.50 | 4.31 | 4.40 | 4.40 | -1.01% | 13,926 |
| Apr 16, 2025 | 4.03 | 4.71 | 4.02 | 4.45 | 4.45 | 10.57% | 48,795 |
| Apr 15, 2025 | 4.00 | 4.63 | 3.85 | 4.02 | 4.02 | -0.25% | 8,022 |
| Apr 14, 2025 | 4.32 | 4.71 | 3.85 | 4.03 | 4.03 | 0.75% | 73,059 |
| Apr 11, 2025 | 3.99 | 4.30 | 3.90 | 4.00 | 4.00 | 6.67% | 29,608 |
| Apr 10, 2025 | 3.80 | 3.97 | 3.73 | 3.75 | 3.75 | 3.02% | 5,722 |
| Apr 9, 2025 | 3.99 | 3.99 | 3.64 | 3.64 | 3.64 | 1.11% | 2,776 |
| Apr 8, 2025 | 3.85 | 4.00 | 3.60 | 3.60 | 3.60 | -2.70% | 13,414 |
| Apr 7, 2025 | 4.06 | 4.08 | 3.61 | 3.70 | 3.70 | -13.25% | 7,969 |
| Apr 4, 2025 | 4.17 | 4.44 | 4.05 | 4.27 | 4.27 | 5.83% | 5,819 |
| Apr 3, 2025 | 4.21 | 4.40 | 4.03 | 4.03 | 4.03 | -0.74% | 11,483 |
| Apr 2, 2025 | 4.41 | 4.41 | 4.04 | 4.06 | 4.06 | -8.56% | 3,484 |
| Apr 1, 2025 | 4.22 | 4.44 | 4.01 | 4.44 | 4.44 | 4.72% | 4,596 |
| Mar 31, 2025 | 4.08 | 4.45 | 3.80 | 4.24 | 4.24 | 2.69% | 11,714 |
| Mar 28, 2025 | 4.12 | 4.40 | 3.80 | 4.13 | 4.13 | 1.20% | 18,188 |
| Mar 27, 2025 | 4.11 | 4.30 | 4.08 | 4.08 | 4.08 | -1.69% | 8,542 |
| Mar 26, 2025 | 4.15 | 4.18 | 4.15 | 4.15 | 4.15 | - | 2,180 |
| Mar 25, 2025 | 4.14 | 4.49 | 4.11 | 4.15 | 4.15 | -1.43% | 26,266 |
| Mar 24, 2025 | 4.47 | 4.87 | 4.10 | 4.21 | 4.21 | -3.44% | 66,975 |
| Mar 21, 2025 | 4.14 | 4.50 | 3.92 | 4.36 | 4.36 | 5.49% | 43,576 |
| Mar 20, 2025 | 3.75 | 4.26 | 3.60 | 4.13 | 4.13 | 13.23% | 159,348 |
| Mar 19, 2025 | 3.75 | 3.85 | 3.62 | 3.65 | 3.65 | -2.90% | 22,685 |