Skip to main content
logo
JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
14.10
-0.95 (-6.31%)
At close: Dec 24, 2025, 1:00 PM EST
13.76
-0.34 (-2.41%)
After-hours: Dec 24, 2025, 4:43 PM EST

JFB Construction Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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