JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
6.88
+0.35 (5.36%)
At close: Jul 18, 2025, 4:00 PM
6.92
+0.04 (0.58%)
After-hours: Jul 18, 2025, 6:22 PM EDT
JFB Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.62 | 6.94 | 6.53 | 6.88 | 6.88 | 5.36% | 23,727 |
| Jul 17, 2025 | 7.25 | 7.25 | 6.30 | 6.53 | 6.53 | -10.30% | 40,199 |
| Jul 16, 2025 | 7.78 | 8.24 | 7.05 | 7.28 | 7.28 | -9.12% | 36,755 |
| Jul 15, 2025 | 8.50 | 8.50 | 6.95 | 8.01 | 8.01 | -6.52% | 45,968 |
| Jul 14, 2025 | 7.50 | 10.46 | 7.50 | 8.57 | 8.57 | 16.44% | 230,497 |
| Jul 11, 2025 | 7.28 | 7.47 | 7.09 | 7.36 | 7.36 | 0.96% | 25,939 |
| Jul 10, 2025 | 7.07 | 7.46 | 7.06 | 7.29 | 7.29 | -1.66% | 20,422 |
| Jul 9, 2025 | 7.05 | 7.50 | 7.00 | 7.41 | 7.41 | 3.82% | 20,697 |
| Jul 8, 2025 | 7.00 | 7.37 | 6.31 | 7.14 | 7.14 | 2.73% | 26,226 |
| Jul 7, 2025 | 7.02 | 7.69 | 6.68 | 6.95 | 6.95 | -0.86% | 26,585 |
| Jul 3, 2025 | 7.00 | 7.40 | 6.71 | 7.01 | 7.01 | 1.01% | 38,023 |
| Jul 2, 2025 | 6.76 | 7.04 | 6.42 | 6.94 | 6.94 | -2.12% | 53,167 |
| Jul 1, 2025 | 6.75 | 7.09 | 6.26 | 7.09 | 7.09 | 5.82% | 43,016 |
| Jun 30, 2025 | 6.40 | 6.70 | 6.25 | 6.70 | 6.70 | 4.69% | 47,255 |
| Jun 27, 2025 | 6.35 | 6.40 | 5.74 | 6.40 | 6.40 | 2.40% | 58,624 |
| Jun 26, 2025 | 6.25 | 6.28 | 6.02 | 6.25 | 6.25 | 0.48% | 38,114 |
| Jun 25, 2025 | 6.24 | 6.45 | 6.20 | 6.22 | 6.22 | 2.81% | 35,475 |
| Jun 24, 2025 | 5.84 | 6.38 | 4.82 | 6.05 | 6.05 | 7.46% | 53,032 |
| Jun 23, 2025 | 5.40 | 5.99 | 5.27 | 5.63 | 5.63 | 6.03% | 37,029 |
| Jun 20, 2025 | 6.36 | 6.40 | 5.21 | 5.31 | 5.31 | 3.51% | 49,959 |
| Jun 18, 2025 | 4.81 | 5.25 | 4.65 | 5.13 | 5.13 | 11.52% | 25,456 |
| Jun 17, 2025 | 4.93 | 4.93 | 4.60 | 4.60 | 4.60 | -8.18% | 6,118 |
| Jun 16, 2025 | 4.99 | 5.07 | 4.66 | 5.01 | 5.01 | 4.38% | 23,241 |
| Jun 13, 2025 | 4.97 | 4.97 | 4.75 | 4.80 | 4.80 | -4.19% | 5,697 |
| Jun 12, 2025 | 4.80 | 5.05 | 4.76 | 5.01 | 5.01 | 3.94% | 9,682 |
| Jun 11, 2025 | 4.76 | 5.34 | 4.76 | 4.82 | 4.82 | -5.95% | 11,801 |
| Jun 10, 2025 | 5.01 | 5.36 | 4.99 | 5.13 | 5.13 | -3.30% | 12,986 |
| Jun 9, 2025 | 5.60 | 5.70 | 5.15 | 5.30 | 5.30 | 0.38% | 23,721 |
| Jun 6, 2025 | 5.40 | 5.40 | 5.02 | 5.28 | 5.28 | -1.36% | 7,949 |
| Jun 5, 2025 | 5.25 | 5.39 | 5.24 | 5.35 | 5.35 | -0.69% | 5,848 |
| Jun 4, 2025 | 5.28 | 5.39 | 5.19 | 5.39 | 5.39 | -0.19% | 12,338 |
| Jun 3, 2025 | 5.99 | 5.99 | 5.40 | 5.40 | 5.40 | -1.46% | 11,256 |
| Jun 2, 2025 | 5.63 | 5.92 | 5.40 | 5.48 | 5.48 | 2.43% | 12,140 |
| May 30, 2025 | 6.28 | 6.48 | 5.35 | 5.35 | 5.35 | -17.57% | 72,403 |
| 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 |