JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
4.500
-0.250 (-5.26%)
At close: Jun 18, 2026, 4:00 PM EDT
4.690
+0.190 (4.22%)
After-hours: Jun 18, 2026, 7:50 PM EDT
JFB Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.75 | 4.85 | 4.30 | 4.50 | 4.50 | -5.26% | 391,485 |
| Jun 17, 2026 | 5.09 | 5.21 | 4.73 | 4.75 | 4.75 | -7.41% | 486,226 |
| Jun 16, 2026 | 5.09 | 5.39 | 5.00 | 5.13 | 5.13 | 1.58% | 473,821 |
| Jun 15, 2026 | 5.20 | 5.41 | 4.91 | 5.05 | 5.05 | -0.20% | 392,390 |
| Jun 12, 2026 | 5.30 | 5.49 | 4.87 | 5.06 | 5.06 | -3.98% | 342,095 |
| Jun 11, 2026 | 5.20 | 5.35 | 5.16 | 5.27 | 5.27 | 0.38% | 266,851 |
| Jun 10, 2026 | 5.18 | 5.50 | 5.11 | 5.25 | 5.25 | 0.77% | 225,495 |
| Jun 9, 2026 | 5.54 | 5.80 | 5.03 | 5.21 | 5.21 | -2.62% | 503,979 |
| Jun 8, 2026 | 5.57 | 5.71 | 5.31 | 5.35 | 5.35 | -3.95% | 414,796 |
| Jun 5, 2026 | 5.86 | 5.96 | 5.50 | 5.57 | 5.57 | -4.62% | 454,703 |
| Jun 4, 2026 | 5.52 | 6.09 | 5.32 | 5.84 | 5.84 | 3.55% | 887,468 |
| Jun 3, 2026 | 6.18 | 6.30 | 5.46 | 5.64 | 5.64 | -6.62% | 715,619 |
| Jun 2, 2026 | 5.98 | 6.45 | 5.75 | 6.04 | 6.04 | -0.17% | 720,988 |
| Jun 1, 2026 | 5.88 | 6.20 | 5.88 | 6.05 | 6.05 | 4.67% | 707,976 |
| May 29, 2026 | 6.02 | 6.08 | 5.52 | 5.78 | 5.78 | -6.17% | 804,775 |
| May 28, 2026 | 5.64 | 6.65 | 5.20 | 6.16 | 6.16 | 18.92% | 5,616,573 |
| May 27, 2026 | 5.23 | 5.33 | 5.08 | 5.18 | 5.18 | -2.45% | 133,717 |
| May 26, 2026 | 5.60 | 5.64 | 5.15 | 5.31 | 5.31 | -3.80% | 373,073 |
| May 22, 2026 | 5.38 | 5.52 | 5.30 | 5.52 | 5.52 | 3.18% | 258,454 |
| May 21, 2026 | 5.29 | 5.42 | 5.22 | 5.35 | 5.35 | 0.94% | 111,375 |
| May 20, 2026 | 5.13 | 5.40 | 5.02 | 5.30 | 5.30 | 3.31% | 247,170 |
| May 19, 2026 | 5.14 | 5.25 | 5.03 | 5.13 | 5.13 | -1.54% | 64,322 |
| May 18, 2026 | 5.26 | 5.29 | 5.01 | 5.21 | 5.21 | -0.95% | 127,796 |
| May 15, 2026 | 5.28 | 5.33 | 5.11 | 5.26 | 5.26 | -0.38% | 146,696 |
| May 14, 2026 | 5.32 | 5.44 | 5.03 | 5.28 | 5.28 | -2.94% | 303,558 |
| May 13, 2026 | 5.70 | 5.70 | 5.36 | 5.44 | 5.44 | -4.23% | 189,007 |
| May 12, 2026 | 5.79 | 5.89 | 5.41 | 5.68 | 5.68 | -1.90% | 226,499 |
| May 11, 2026 | 5.71 | 5.86 | 5.55 | 5.79 | 5.79 | 3.02% | 228,640 |
| May 8, 2026 | 5.58 | 5.79 | 5.44 | 5.62 | 5.62 | 0.72% | 179,906 |
| May 7, 2026 | 5.78 | 5.90 | 5.37 | 5.58 | 5.58 | -3.29% | 387,911 |
| May 6, 2026 | 6.00 | 6.00 | 5.73 | 5.77 | 5.77 | -3.83% | 227,900 |
| May 5, 2026 | 5.84 | 6.23 | 5.70 | 6.00 | 6.00 | 3.99% | 232,286 |
| May 4, 2026 | 6.21 | 6.26 | 5.70 | 5.77 | 5.77 | -6.03% | 442,492 |
| May 1, 2026 | 5.80 | 6.43 | 5.78 | 6.14 | 6.14 | 6.60% | 443,079 |
| Apr 30, 2026 | 5.80 | 5.80 | 5.50 | 5.76 | 5.76 | -0.52% | 313,178 |
| Apr 29, 2026 | 6.00 | 6.43 | 5.67 | 5.79 | 5.79 | -1.03% | 351,587 |
| Apr 28, 2026 | 6.14 | 6.31 | 5.75 | 5.85 | 5.85 | -7.00% | 122,823 |
| Apr 27, 2026 | 5.92 | 6.30 | 5.66 | 6.29 | 6.29 | 7.52% | 217,390 |
| Apr 24, 2026 | 6.16 | 6.30 | 5.80 | 5.85 | 5.85 | -3.47% | 167,282 |
| Apr 23, 2026 | 6.52 | 6.59 | 5.80 | 6.06 | 6.06 | -7.06% | 282,369 |
| Apr 22, 2026 | 6.30 | 6.67 | 6.15 | 6.52 | 6.52 | 4.32% | 218,791 |
| Apr 21, 2026 | 5.60 | 6.34 | 5.60 | 6.25 | 6.25 | 12.01% | 444,120 |
| Apr 20, 2026 | 5.53 | 5.64 | 5.40 | 5.58 | 5.58 | 1.09% | 104,238 |
| Apr 17, 2026 | 5.51 | 5.70 | 5.42 | 5.52 | 5.52 | 2.60% | 185,448 |
| Apr 16, 2026 | 5.81 | 5.83 | 5.22 | 5.38 | 5.38 | -7.40% | 134,508 |
| Apr 15, 2026 | 5.71 | 5.92 | 5.60 | 5.81 | 5.81 | 2.83% | 120,653 |
| Apr 14, 2026 | 5.77 | 5.84 | 5.51 | 5.65 | 5.65 | 0.36% | 153,676 |
| Apr 13, 2026 | 5.90 | 6.13 | 5.48 | 5.63 | 5.63 | -5.38% | 140,351 |
| Apr 10, 2026 | 6.48 | 6.51 | 5.90 | 5.95 | 5.95 | -8.18% | 156,620 |
| Apr 9, 2026 | 6.27 | 6.65 | 6.17 | 6.48 | 6.48 | 2.53% | 130,996 |