Skip to main content
logo
JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
7.27
-0.96 (-11.66%)
At close: Mar 27, 2026, 4:00 PM EDT
7.29
+0.02 (0.28%)
After-hours: Mar 27, 2026, 7:57 PM EDT

JFB Construction Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20268.098.096.807.277.27-11.66%194,444
Mar 26, 20269.139.457.828.238.23-8.66%175,175
Mar 25, 20269.5210.098.739.019.01-8.20%256,209
Mar 24, 20269.2410.239.009.829.825.77%315,722
Mar 23, 20268.529.328.519.289.2812.28%270,174
Mar 20, 20269.009.508.258.278.27-9.13%290,710
Mar 19, 20268.549.508.219.109.106.19%200,710
Mar 18, 20268.889.138.468.578.57-3.87%115,072
Mar 17, 20269.059.358.788.918.91-2.09%141,686
Mar 16, 20269.639.798.759.109.10-1.83%152,448
Mar 13, 20269.079.358.639.279.273.46%255,934
Mar 12, 20268.999.208.408.968.96-0.78%264,358
Mar 11, 20268.949.308.799.039.032.73%328,576
Mar 10, 20269.509.578.538.798.79-4.77%399,686
Mar 9, 20268.5010.308.389.239.2312.29%359,120
Mar 6, 20268.708.918.188.228.22-5.35%124,556
Mar 5, 20269.9210.008.548.698.69-12.45%269,458
Mar 4, 202610.2610.369.169.929.92-0.45%171,474
Mar 3, 20269.7610.879.419.979.975.56%433,778
Mar 2, 20267.479.907.479.449.4424.46%676,988
Feb 27, 20267.527.907.007.597.59-3.13%182,840
Feb 26, 20268.008.307.507.837.83-2.43%133,948
Feb 25, 20269.259.327.808.038.03-14.67%310,630
Feb 24, 20269.389.859.299.419.41-1.52%228,920
Feb 23, 20269.489.809.259.559.550.53%175,554
Feb 20, 202610.5011.049.289.509.50-7.16%564,940
Feb 19, 202611.2911.459.8010.2310.23-2.08%625,980
Feb 18, 20269.4412.099.3010.4510.4522.94%1,958,968
Feb 17, 202617.5117.556.588.508.50-43.09%1,926,910
Feb 13, 202614.2414.9413.1414.9414.946.19%112,486
Feb 12, 202615.6915.9714.0514.0714.07-12.09%114,332
Feb 11, 202615.1416.1214.8516.0016.006.81%126,436
Feb 10, 202617.2517.2514.6714.9814.98-10.75%189,456
Feb 9, 202615.9317.3315.4016.7916.7911.54%302,388
Feb 6, 202611.7115.2411.7115.0515.0528.56%185,200
Feb 5, 202613.8313.8311.1311.7111.71-15.88%193,414
Feb 4, 202615.0015.0012.6513.9213.92-2.90%209,650
Feb 3, 202614.0616.8413.4914.3314.335.06%223,074
Feb 2, 202613.4214.8513.4213.6413.643.14%194,536
Jan 30, 202613.5514.5012.7413.2313.23-3.54%113,620
Jan 29, 202612.5614.0012.5613.7113.717.87%79,574
Jan 28, 202613.4513.7512.7012.7112.71-5.52%73,930
Jan 27, 202612.9113.9512.7013.4513.455.47%42,186
Jan 26, 202613.0814.0012.5012.7612.76-1.54%69,734
Jan 23, 202612.5013.7711.6912.9612.964.81%95,904
Jan 22, 202612.2612.8811.5012.3612.362.70%110,872
Jan 21, 202612.3012.6511.5912.0412.04-2.31%68,592
Jan 20, 202611.3413.2510.0012.3212.324.19%153,076
Jan 16, 202610.2812.089.6311.8311.8315.09%173,154
Jan 15, 20269.2510.789.2510.2810.2814.55%194,336