JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
16.69
-1.30 (-7.23%)
Oct 30, 2025, 4:00 PM EDT - Market closed

JFB Construction Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%25,553,936
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
Sep 22, 20255.756.105.426.076.071.42%13,578
Sep 19, 20255.546.095.185.985.9814.78%99,383
Sep 18, 20256.136.134.905.215.21-10.33%38,895
Sep 17, 20256.126.125.795.815.81-5.53%6,193
Sep 16, 20256.006.155.366.156.151.65%23,563
Sep 15, 20255.756.055.216.056.053.60%24,959
Sep 12, 20255.096.455.005.845.849.36%54,406
Sep 11, 20255.565.825.145.345.34-1.33%47,989
Sep 10, 20255.265.745.245.415.416.75%12,177
Sep 9, 20255.695.805.015.075.07-10.27%33,636
Sep 8, 20256.556.555.445.655.65-15.42%41,221
Sep 5, 20256.696.986.316.686.68-6.96%18,551
Sep 4, 20256.957.206.487.187.18-15,854
Sep 3, 20256.857.186.727.187.184.06%16,682
Sep 2, 20256.636.946.336.906.9011.29%17,719
Aug 29, 20256.946.945.806.206.20-10.66%32,179
Aug 28, 20257.087.246.916.946.94-2.94%13,927
Aug 27, 20256.937.356.937.157.15-0.42%9,662
Aug 26, 20257.097.266.937.187.18-7,784
Aug 25, 20257.177.487.057.187.18-2.58%9,689
Aug 22, 20257.517.517.297.377.370.64%12,583
Aug 21, 20257.277.517.277.327.321.38%5,785