Skip to main content
logo
JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
18.25
-0.52 (-2.77%)
At close: Dec 2, 2025, 4:00 PM EST
18.25
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST

JFB Construction Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202518.9919.2118.6018.94-0.89%9,258
Dec 1, 202519.9320.0017.3718.7718.77-8.30%22,399
Nov 28, 202519.4320.4719.4320.4720.474.81%4,483
Nov 26, 202520.7021.0019.5119.5319.53-6.20%44,338
Nov 25, 202520.0920.9018.0820.8220.823.07%24,525
Nov 24, 202517.9220.2017.7920.2020.2012.98%25,431
Nov 21, 202519.2522.4517.3517.8817.88-4.89%128,599
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
Nov 12, 202516.7017.2916.0516.5716.57-0.78%23,811
Nov 11, 202519.0019.0016.0716.7016.70-5.86%103,412
Nov 10, 202516.8017.7416.8017.7417.745.91%20,712
Nov 7, 202516.5017.7016.4816.7516.75-0.06%22,640
Nov 6, 202516.7817.9415.6216.7616.760.60%51,899
Nov 5, 202517.2517.2515.8616.6616.660.06%34,037
Nov 4, 202515.9417.9915.8016.6516.651.77%31,361
Nov 3, 202516.5017.2515.7416.3616.36-1.09%59,317
Oct 31, 202516.2516.6814.4116.5416.54-0.90%29,257
Oct 30, 202517.3518.1915.5516.6916.69-7.23%60,055
Oct 29, 202516.4520.0015.6017.9917.998.93%110,255
Oct 28, 202515.1917.0014.1516.5216.528.72%85,501
Oct 27, 202512.9015.3812.9015.1915.1917.39%53,218
Oct 24, 202512.2012.9811.7612.9412.9410.79%54,691
Oct 23, 202512.0112.6511.4211.6811.68-3.19%63,746
Oct 22, 202513.5113.9511.7012.0712.07-12.19%111,053
Oct 21, 202512.8114.1412.8113.7413.746.10%67,382
Oct 20, 202513.9514.5012.8112.9512.95-7.10%102,377
Oct 17, 202514.0614.7513.2813.9413.94-1.90%78,126
Oct 16, 202515.0415.3514.1114.2114.21-7.43%23,821
Oct 15, 202515.6015.8814.7015.3515.35-1.54%62,023
Oct 14, 202514.4615.6114.0015.5915.595.69%46,464
Oct 13, 202514.0014.8013.4214.7514.752.57%28,144
Oct 10, 202514.0114.8313.5514.3814.380.77%66,999
Oct 9, 202513.3614.4713.3314.2714.277.05%132,680
Oct 8, 202513.0314.3113.0313.3313.330.38%82,423
Oct 7, 202514.3914.5613.1313.2813.28-9.41%134,651
Oct 6, 202514.7815.6514.5114.6614.66-4.87%83,624
Oct 3, 202515.5216.5714.3215.4115.410.92%221,599
Oct 2, 202513.4815.6813.2215.2715.279.86%284,376
Oct 1, 202512.0814.1911.7013.9013.907.59%345,802
Sep 30, 202511.3313.3310.9012.9212.921.73%637,779
Sep 29, 202511.1613.069.7012.7012.7085.40%25,641,328
Sep 26, 20255.367.165.356.856.8528.76%9,858,154
Sep 25, 20255.915.955.185.325.32-12.07%20,226
Sep 24, 20255.746.055.746.056.054.49%9,892
Sep 23, 20255.766.105.765.795.79-4.53%9,794