JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
18.46
+2.02 (12.29%)
At close: Mar 9, 2026, 4:00 PM EDT
19.02
+0.56 (3.03%)
After-hours: Mar 9, 2026, 7:55 PM EDT
JFB Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.00 | 20.59 | 16.76 | 18.46 | 18.46 | 12.29% | 178,640 |
| Mar 6, 2026 | 17.40 | 17.83 | 16.35 | 16.44 | 16.44 | -5.35% | 62,035 |
| Mar 5, 2026 | 19.84 | 20.00 | 17.08 | 17.37 | 17.37 | -12.45% | 134,490 |
| Mar 4, 2026 | 20.51 | 20.71 | 18.31 | 19.84 | 19.84 | -0.45% | 85,373 |
| Mar 3, 2026 | 19.51 | 21.74 | 18.82 | 19.93 | 19.93 | 5.56% | 215,738 |
| Mar 2, 2026 | 14.93 | 19.80 | 14.93 | 18.88 | 18.88 | 24.46% | 336,918 |
| Feb 27, 2026 | 15.03 | 15.79 | 14.00 | 15.17 | 15.17 | -3.13% | 91,420 |
| Feb 26, 2026 | 16.00 | 16.60 | 15.00 | 15.66 | 15.66 | -2.43% | 66,974 |
| Feb 25, 2026 | 18.50 | 18.63 | 15.60 | 16.05 | 16.05 | -14.67% | 155,315 |
| Feb 24, 2026 | 18.75 | 19.69 | 18.58 | 18.81 | 18.81 | -1.52% | 114,460 |
| Feb 23, 2026 | 18.95 | 19.60 | 18.50 | 19.10 | 19.10 | 0.53% | 87,777 |
| Feb 20, 2026 | 21.00 | 22.07 | 18.55 | 19.00 | 19.00 | -7.16% | 282,470 |
| Feb 19, 2026 | 22.58 | 22.89 | 19.60 | 20.47 | 20.47 | -2.08% | 312,990 |
| Feb 18, 2026 | 18.88 | 24.18 | 18.60 | 20.90 | 20.90 | 22.94% | 979,484 |
| Feb 17, 2026 | 35.01 | 35.10 | 13.16 | 17.00 | 17.00 | -43.09% | 963,455 |
| Feb 13, 2026 | 28.47 | 29.87 | 26.28 | 29.87 | 29.87 | 6.19% | 56,243 |
| Feb 12, 2026 | 31.38 | 31.94 | 28.09 | 28.13 | 28.13 | -12.09% | 57,166 |
| Feb 11, 2026 | 30.28 | 32.24 | 29.70 | 32.00 | 32.00 | 6.81% | 63,218 |
| Feb 10, 2026 | 34.50 | 34.50 | 29.34 | 29.96 | 29.96 | -10.75% | 94,728 |
| Feb 9, 2026 | 31.85 | 34.65 | 30.80 | 33.57 | 33.57 | 11.55% | 151,194 |
| Feb 6, 2026 | 23.42 | 30.47 | 23.42 | 30.10 | 30.10 | 28.56% | 92,600 |
| Feb 5, 2026 | 27.65 | 27.65 | 22.26 | 23.41 | 23.41 | -15.88% | 96,707 |
| Feb 4, 2026 | 30.00 | 30.00 | 25.29 | 27.83 | 27.83 | -2.90% | 104,825 |
| Feb 3, 2026 | 28.12 | 33.68 | 26.98 | 28.66 | 28.66 | 5.06% | 111,537 |
| Feb 2, 2026 | 26.84 | 29.69 | 26.84 | 27.28 | 27.28 | 3.14% | 97,268 |
| Jan 30, 2026 | 27.09 | 29.00 | 25.48 | 26.45 | 26.45 | -3.54% | 56,810 |
| Jan 29, 2026 | 25.11 | 28.00 | 25.11 | 27.42 | 27.42 | 7.87% | 39,787 |
| Jan 28, 2026 | 26.90 | 27.49 | 25.40 | 25.42 | 25.42 | -5.52% | 36,965 |
| Jan 27, 2026 | 25.82 | 27.90 | 25.40 | 26.91 | 26.91 | 5.47% | 21,093 |
| Jan 26, 2026 | 26.15 | 28.00 | 25.00 | 25.51 | 25.51 | -1.54% | 34,867 |
| Jan 23, 2026 | 25.00 | 27.54 | 23.38 | 25.91 | 25.91 | 4.81% | 47,952 |
| Jan 22, 2026 | 24.51 | 25.75 | 23.00 | 24.72 | 24.72 | 2.70% | 55,436 |
| Jan 21, 2026 | 24.59 | 25.29 | 23.18 | 24.07 | 24.07 | -2.31% | 34,296 |
| Jan 20, 2026 | 22.67 | 26.50 | 20.00 | 24.64 | 24.64 | 4.19% | 76,538 |
| Jan 16, 2026 | 20.55 | 24.17 | 19.26 | 23.65 | 23.65 | 15.09% | 86,577 |
| Jan 15, 2026 | 18.50 | 21.55 | 18.50 | 20.55 | 20.55 | 14.55% | 97,168 |
| Jan 14, 2026 | 16.35 | 18.80 | 16.35 | 17.94 | 17.94 | 12.87% | 66,236 |
| Jan 13, 2026 | 15.89 | 16.75 | 15.48 | 15.90 | 15.90 | -0.78% | 17,606 |
| Jan 12, 2026 | 16.40 | 16.74 | 14.87 | 16.02 | 16.02 | 4.30% | 71,582 |
| Jan 9, 2026 | 14.66 | 15.50 | 14.60 | 15.36 | 15.36 | 4.77% | 14,180 |
| Jan 8, 2026 | 14.76 | 15.01 | 14.58 | 14.66 | 14.66 | -2.20% | 13,982 |
| Jan 7, 2026 | 15.83 | 16.50 | 14.76 | 14.99 | 14.99 | -9.04% | 30,572 |
| Jan 6, 2026 | 15.13 | 16.61 | 15.13 | 16.48 | 16.48 | 8.28% | 31,596 |
| Jan 5, 2026 | 15.74 | 15.74 | 15.02 | 15.22 | 15.22 | -1.81% | 13,861 |
| Jan 2, 2026 | 15.00 | 15.50 | 14.30 | 15.50 | 15.50 | 6.02% | 55,034 |
| Dec 31, 2025 | 14.20 | 15.35 | 14.10 | 14.62 | 14.62 | 3.32% | 72,224 |
| Dec 30, 2025 | 14.80 | 15.49 | 13.79 | 14.15 | 14.15 | -4.52% | 92,924 |
| Dec 29, 2025 | 15.14 | 15.75 | 14.02 | 14.82 | 14.82 | -4.20% | 161,974 |
| Dec 26, 2025 | 14.04 | 15.77 | 13.89 | 15.47 | 15.47 | 9.72% | 93,796 |
| Dec 24, 2025 | 14.84 | 14.84 | 13.65 | 14.10 | 14.10 | -6.31% | 39,101 |