JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
5.62
+0.04 (0.72%)
At close: May 8, 2026, 4:00 PM EDT
5.83
+0.21 (3.74%)
After-hours: May 8, 2026, 7:55 PM EDT
JFB Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.58 | 5.79 | 5.44 | 5.62 | 5.62 | 0.72% | 178,558 |
| May 7, 2026 | 5.78 | 5.90 | 5.37 | 5.58 | 5.58 | -3.29% | 386,217 |
| May 6, 2026 | 6.00 | 6.00 | 5.73 | 5.77 | 5.77 | -3.83% | 220,496 |
| May 5, 2026 | 5.84 | 6.23 | 5.70 | 6.00 | 6.00 | 3.99% | 225,767 |
| May 4, 2026 | 6.21 | 6.26 | 5.70 | 5.77 | 5.77 | -6.03% | 440,306 |
| May 1, 2026 | 5.80 | 6.43 | 5.78 | 6.14 | 6.14 | 6.60% | 437,022 |
| Apr 30, 2026 | 5.80 | 5.80 | 5.50 | 5.76 | 5.76 | -0.52% | 309,410 |
| Apr 29, 2026 | 6.00 | 6.43 | 5.67 | 5.79 | 5.79 | -1.03% | 351,567 |
| 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 |
| Apr 8, 2026 | 6.30 | 6.70 | 6.10 | 6.32 | 6.32 | 1.44% | 154,517 |
| Apr 7, 2026 | 6.60 | 6.80 | 6.10 | 6.23 | 6.23 | -5.32% | 103,229 |
| Apr 6, 2026 | 6.62 | 7.12 | 6.56 | 6.58 | 6.58 | -0.60% | 130,766 |
| Apr 2, 2026 | 6.27 | 6.76 | 6.06 | 6.62 | 6.62 | - | 139,600 |
| Apr 1, 2026 | 6.91 | 7.20 | 6.61 | 6.62 | 6.62 | 8.17% | 318,439 |
| Mar 31, 2026 | 6.76 | 6.93 | 5.70 | 6.12 | 6.12 | -5.70% | 226,952 |
| Mar 30, 2026 | 7.14 | 7.34 | 6.46 | 6.49 | 6.49 | -10.73% | 174,354 |
| Mar 27, 2026 | 8.09 | 8.09 | 6.80 | 7.27 | 7.27 | -11.66% | 195,114 |
| Mar 26, 2026 | 9.13 | 9.45 | 7.82 | 8.23 | 8.23 | -8.66% | 180,578 |
| Mar 25, 2026 | 9.52 | 10.09 | 8.73 | 9.01 | 9.01 | -8.20% | 259,027 |
| Mar 24, 2026 | 9.24 | 10.23 | 9.00 | 9.82 | 9.82 | 5.77% | 320,348 |
| Mar 23, 2026 | 8.52 | 9.32 | 8.51 | 9.28 | 9.28 | 12.28% | 270,174 |
| Mar 20, 2026 | 9.00 | 9.50 | 8.25 | 8.27 | 8.27 | -9.13% | 290,710 |
| Mar 19, 2026 | 8.54 | 9.50 | 8.21 | 9.10 | 9.10 | 6.19% | 200,710 |
| Mar 18, 2026 | 8.88 | 9.13 | 8.46 | 8.57 | 8.57 | -3.87% | 115,072 |
| Mar 17, 2026 | 9.05 | 9.35 | 8.78 | 8.91 | 8.91 | -2.09% | 141,686 |
| Mar 16, 2026 | 9.63 | 9.79 | 8.75 | 9.10 | 9.10 | -1.83% | 152,448 |
| Mar 13, 2026 | 9.07 | 9.35 | 8.63 | 9.27 | 9.27 | 3.46% | 255,934 |
| Mar 12, 2026 | 8.99 | 9.20 | 8.40 | 8.96 | 8.96 | -0.78% | 264,358 |
| Mar 11, 2026 | 8.94 | 9.30 | 8.79 | 9.03 | 9.03 | 2.73% | 328,576 |
| Mar 10, 2026 | 9.50 | 9.57 | 8.53 | 8.79 | 8.79 | -4.77% | 399,686 |
| Mar 9, 2026 | 8.50 | 10.30 | 8.38 | 9.23 | 9.23 | 12.29% | 359,120 |
| Mar 6, 2026 | 8.70 | 8.91 | 8.18 | 8.22 | 8.22 | -5.35% | 124,556 |
| Mar 5, 2026 | 9.92 | 10.00 | 8.54 | 8.69 | 8.69 | -12.45% | 269,458 |
| Mar 4, 2026 | 10.26 | 10.36 | 9.16 | 9.92 | 9.92 | -0.45% | 171,474 |
| Mar 3, 2026 | 9.76 | 10.87 | 9.41 | 9.97 | 9.97 | 5.56% | 433,778 |
| Mar 2, 2026 | 7.47 | 9.90 | 7.47 | 9.44 | 9.44 | 24.46% | 676,988 |
| Feb 27, 2026 | 7.52 | 7.90 | 7.00 | 7.59 | 7.59 | -3.13% | 182,840 |