JFB Construction Class A... (JFB)
NASDAQ: JFB
· Real-Time Price · USD
15.41
0.14 (0.92%)
At close: Oct 03, 2025, 3:59 PM
15.50
0.58%
After-hours: Oct 03, 2025, 07:56 PM EDT
JFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.52 | 16.57 | 14.32 | 15.41 | 15.41 | 0.92% | 217,671 |
| Oct 2, 2025 | 13.48 | 15.68 | 13.22 | 15.27 | 15.27 | 9.86% | 284,400 |
| Oct 1, 2025 | 12.08 | 14.19 | 11.70 | 13.90 | 13.90 | 7.59% | 345,800 |
| Sep 30, 2025 | 11.33 | 13.33 | 10.90 | 12.92 | 12.92 | 1.73% | 637,800 |
| Sep 29, 2025 | 11.16 | 13.06 | 9.70 | 12.70 | 12.70 | 85.40% | 25,641,300 |
| Sep 26, 2025 | 5.36 | 7.16 | 5.35 | 6.85 | 6.85 | 28.76% | 9,858,200 |
| Sep 25, 2025 | 5.91 | 5.95 | 5.18 | 5.32 | 5.32 | -12.07% | 20,200 |
| Sep 24, 2025 | 5.74 | 6.05 | 5.74 | 6.05 | 6.05 | 4.49% | 9,900 |
| Sep 23, 2025 | 5.76 | 6.10 | 5.76 | 5.79 | 5.79 | -4.61% | 9,800 |
| Sep 22, 2025 | 5.75 | 6.10 | 5.42 | 6.07 | 6.07 | 1.51% | 13,600 |
| Sep 19, 2025 | 5.54 | 6.09 | 5.18 | 5.98 | 5.98 | 14.78% | 99,400 |
| Sep 18, 2025 | 6.13 | 6.13 | 4.90 | 5.21 | 5.21 | -10.33% | 38,900 |
| Sep 17, 2025 | 6.12 | 6.12 | 5.79 | 5.81 | 5.81 | -5.53% | 6,200 |
| Sep 16, 2025 | 6.00 | 6.15 | 5.36 | 6.15 | 6.15 | 1.65% | 23,600 |
| Sep 15, 2025 | 5.75 | 6.05 | 5.21 | 6.05 | 6.05 | 3.60% | 25,000 |
| Sep 12, 2025 | 5.09 | 6.45 | 5.00 | 5.84 | 5.84 | 9.36% | 54,400 |
| Sep 11, 2025 | 5.56 | 5.82 | 5.14 | 5.34 | 5.34 | -1.29% | 48,000 |
| Sep 10, 2025 | 5.26 | 5.74 | 5.24 | 5.41 | 5.41 | 6.71% | 12,200 |
| Sep 9, 2025 | 5.69 | 5.80 | 5.01 | 5.07 | 5.07 | -10.27% | 33,717 |
| Sep 8, 2025 | 6.55 | 6.55 | 5.43 | 5.65 | 5.65 | -15.42% | 41,221 |
Page 1 of 8