JFB Construction Holdings Class A Common Stock (JFB) NASDAQ

18.54

+0.62(+3.46%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	18.14	18.54	18.54	18.7	17.26	126,673
March 12, 2026	17.97	17.92	17.92	18.4	16.8	129,073
March 11, 2026	17.87	18.06	18.06	18.6	17.57	163,545
March 10, 2026	19	17.58	17.58	19.13	17.06	199,614
March 09, 2026	17	18.46	18.46	20.59	16.76	178,650
March 06, 2026	17.4	16.44	16.44	17.82	16.35	62,278
March 05, 2026	19.84	17.37	17.37	20	17.08	134,729
March 04, 2026	20.51	19.84	19.84	20.71	18.31	85,397
March 03, 2026	19.96	19.93	19.93	21.72	18.82	215,729
March 02, 2026	14.93	18.88	18.88	19.8	14.93	338,500
February 27, 2026	15.03	15.17	15.17	15.79	14	91,420
February 26, 2026	16	15.66	15.66	16.6	15	67,000
February 25, 2026	18.5	16.05	16.05	18.63	15.6	155,315
February 24, 2026	18.75	18.81	18.81	19.69	18.58	114,460
February 23, 2026	18.95	19.1	19.1	19.6	18.5	87,777
February 20, 2026	21	19	0	22.07	18.55	282,470
February 19, 2026	22.58	20.47	0	22.89	19.6	313,000
February 18, 2026	18.88	20.9	0	24.18	18.6	979,500
February 17, 2026	35.01	17	0	35.1	13.16	963,500
February 13, 2026	28.47	29.87	0	29.87	26.28	56,243
February 12, 2026	31.38	28.13	0	31.94	28.09	57,200
February 11, 2026	30.28	32	0	32.24	29.7	63,218
February 10, 2026	34.5	29.96	0	34.5	29.34	94,728
February 09, 2026	31.85	33.57	0	34.65	30.8	151,200
February 06, 2026	23.42	30.1	0	30.47	23.42	92,600
February 05, 2026	27.65	23.41	0	27.65	22.26	96,707
February 04, 2026	30	27.83	0	30	25.29	104,825
February 03, 2026	28.12	28.66	0	33.68	26.98	111,537
February 02, 2026	26.84	27.28	0	29.69	26.84	97,300
January 30, 2026	27.09	26.45	0	29	25.48	56,810
January 29, 2026	25.11	27.42	0	28	25.11	39,800
January 28, 2026	26.9	25.42	0	27.49	25.4	37,000
January 27, 2026	25.82	26.91	0	27.9	25.4	21,100
January 26, 2026	26.15	25.51	0	28	25	34,900
January 23, 2026	25	25.91	0	27.54	23.38	48,000
January 22, 2026	24.51	24.72	0	25.75	23	55,436
January 21, 2026	24.59	24.07	0	25.29	23.18	34,296
January 20, 2026	22.67	24.64	0	26.5	20	76,538
January 16, 2026	20.55	23.65	0	24.17	19.26	86,577
January 15, 2026	18.5	20.55	0	21.55	18.5	97,200
January 14, 2026	16.35	17.94	0	18.8	16.35	66,236
January 13, 2026	15.89	15.9	0	16.75	15.48	17,606
January 12, 2026	16.4	16.02	0	16.74	14.87	71,600
January 09, 2026	14.66	15.36	0	15.5	14.6	14,200
January 08, 2026	14.76	14.66	0	15.01	14.58	14,000
January 07, 2026	15.83	14.99	0	16.5	14.76	30,572
January 06, 2026	15.13	16.48	0	16.61	15.13	31,596
January 05, 2026	15.74	15.22	0	15.74	15.02	13,900
January 02, 2026	15	15.5	0	15.5	14.3	55,034
December 31, 2025	14.2	14.62	0	15.35	14.1	72,224
December 30, 2025	14.8	14.15	0	15.49	13.79	92,924
December 29, 2025	15.14	14.82	0	15.75	14.02	161,974
December 26, 2025	14.04	15.47	0	15.77	13.89	93,796
December 24, 2025	14.84	14.1	0	14.84	13.65	39,101
December 23, 2025	16.55	15.05	0	18.68	13.5	419,458
December 22, 2025	14.16	13.82	0	14.94	12.5	170,200
December 19, 2025	14.55	14.05	0	14.79	13.66	35,100
December 18, 2025	14.55	14.52	0	14.99	14.04	44,805
December 17, 2025	14	14.36	0	14.75	13.73	55,300
December 16, 2025	13.84	13.77	0	14.5	13.56	41,812