JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
4.230
+0.120 (2.92%)
Aug 19, 2026, 2:55 PM EDT - Market open
JFB Construction Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.13 | 4.26 | 3.99 | 4.21 | - | 2.43% | 168,293 |
| Aug 18, 2026 | 4.19 | 4.30 | 4.00 | 4.11 | 4.11 | -2.14% | 421,240 |
| Aug 17, 2026 | 4.75 | 4.89 | 4.15 | 4.20 | 4.20 | -8.70% | 811,799 |
| Aug 14, 2026 | 4.47 | 5.19 | 4.45 | 4.60 | 4.60 | 5.50% | 1,146,080 |
| Aug 13, 2026 | 4.56 | 4.85 | 4.33 | 4.36 | 4.36 | -5.83% | 377,682 |
| Aug 12, 2026 | 4.81 | 4.98 | 4.53 | 4.63 | 4.63 | 5.23% | 652,872 |
| Aug 11, 2026 | 4.49 | 4.60 | 4.32 | 4.40 | 4.40 | -2.65% | 180,553 |
| Aug 10, 2026 | 4.49 | 4.70 | 4.42 | 4.52 | 4.52 | 1.12% | 246,601 |
| Aug 7, 2026 | 4.39 | 4.65 | 4.38 | 4.47 | 4.47 | 1.59% | 171,729 |
| Aug 6, 2026 | 4.42 | 4.80 | 4.33 | 4.40 | 4.40 | -1.57% | 409,502 |
| Aug 5, 2026 | 4.47 | 4.59 | 4.26 | 4.47 | 4.47 | 2.52% | 238,444 |
| Aug 4, 2026 | 4.14 | 4.58 | 4.14 | 4.36 | 4.36 | 7.39% | 290,744 |
| Aug 3, 2026 | 4.03 | 4.24 | 3.83 | 4.06 | 4.06 | 0.74% | 263,549 |
| Jul 31, 2026 | 3.99 | 4.48 | 3.98 | 4.03 | 4.03 | 11.02% | 633,008 |
| Jul 30, 2026 | 3.30 | 3.70 | 3.30 | 3.63 | 3.63 | 10.33% | 235,631 |
| Jul 29, 2026 | 3.51 | 3.64 | 3.27 | 3.29 | 3.29 | -4.64% | 178,361 |
| Jul 28, 2026 | 3.68 | 3.70 | 3.29 | 3.45 | 3.45 | -8.49% | 269,460 |
| Jul 27, 2026 | 3.87 | 3.99 | 3.61 | 3.77 | 3.77 | -3.83% | 186,278 |
| Jul 24, 2026 | 3.76 | 4.08 | 3.76 | 3.92 | 3.92 | 3.98% | 151,557 |
| Jul 23, 2026 | 3.77 | 3.83 | 3.52 | 3.77 | 3.77 | 0.53% | 182,731 |
| Jul 22, 2026 | 3.72 | 3.85 | 3.68 | 3.75 | 3.75 | 0.27% | 200,793 |
| Jul 21, 2026 | 3.72 | 3.79 | 3.62 | 3.74 | 3.74 | 0.54% | 196,831 |
| Jul 20, 2026 | 3.91 | 4.08 | 3.66 | 3.72 | 3.72 | -6.06% | 248,503 |
| Jul 17, 2026 | 4.46 | 4.50 | 3.80 | 3.96 | 3.96 | -11.21% | 413,498 |
| Jul 16, 2026 | 4.63 | 4.80 | 4.46 | 4.46 | 4.46 | -6.11% | 189,169 |
| Jul 15, 2026 | 4.52 | 4.80 | 4.48 | 4.75 | 4.75 | 4.40% | 191,353 |
| Jul 14, 2026 | 4.75 | 4.86 | 4.45 | 4.55 | 4.55 | -3.40% | 216,809 |
| Jul 13, 2026 | 4.84 | 4.92 | 4.63 | 4.71 | 4.71 | -2.48% | 186,044 |
| Jul 10, 2026 | 4.75 | 4.90 | 4.70 | 4.83 | 4.83 | 0.42% | 99,198 |
| Jul 9, 2026 | 4.90 | 4.95 | 4.75 | 4.81 | 4.81 | 0.63% | 115,543 |
| Jul 8, 2026 | 4.77 | 4.98 | 4.66 | 4.78 | 4.78 | 0.42% | 222,949 |
| Jul 7, 2026 | 5.18 | 5.20 | 4.71 | 4.76 | 4.76 | -8.99% | 399,393 |
| Jul 6, 2026 | 4.85 | 5.50 | 4.82 | 5.23 | 5.23 | 7.17% | 470,610 |
| Jul 2, 2026 | 4.99 | 5.35 | 4.74 | 4.88 | 4.88 | 5.17% | 736,558 |
| Jul 1, 2026 | 4.80 | 4.93 | 4.62 | 4.64 | 4.64 | -3.53% | 290,324 |
| Jun 30, 2026 | 4.72 | 4.98 | 4.62 | 4.81 | 4.81 | 2.56% | 350,690 |
| Jun 29, 2026 | 4.80 | 4.88 | 4.60 | 4.69 | 4.69 | -0.21% | 337,811 |
| Jun 26, 2026 | 4.81 | 4.98 | 4.65 | 4.70 | 4.70 | -3.09% | 356,969 |
| Jun 25, 2026 | 4.87 | 4.96 | 4.75 | 4.85 | 4.85 | -0.41% | 196,358 |
| Jun 24, 2026 | 4.91 | 5.10 | 4.77 | 4.87 | 4.87 | -0.61% | 204,139 |
| Jun 23, 2026 | 4.76 | 5.15 | 4.65 | 4.90 | 4.90 | -1.80% | 519,410 |
| Jun 22, 2026 | 4.60 | 5.20 | 4.59 | 4.99 | 4.99 | 10.89% | 626,633 |
| Jun 18, 2026 | 4.75 | 4.85 | 4.30 | 4.50 | 4.50 | -5.26% | 398,354 |
| Jun 17, 2026 | 5.09 | 5.21 | 4.73 | 4.75 | 4.75 | -7.41% | 490,508 |
| Jun 16, 2026 | 5.09 | 5.39 | 5.00 | 5.13 | 5.13 | 1.58% | 474,353 |
| 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 |