JFB Construction Holdings Class A Common Stock - JFB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	15.12	14.97	14.97	15.39	14.13	54,663
December 11, 2025	16.24	15.26	15.26	16.32	15.06	33,400
December 10, 2025	21.1	16.07	16.07	23	15.5	251,619
December 09, 2025	18.9	19.06	19.06	20	17	94,300
December 08, 2025	16	16.88	16.88	17.78	15.87	50,500
December 05, 2025	17.4	15.17	15.17	17.92	15.07	41,446
December 04, 2025	17.11	17.6	17.6	18.52	17.08	73,003
December 03, 2025	18.25	17.64	17.64	18.54	17.01	43,800
December 02, 2025	18.99	18.25	18.25	19.32	18.16	10,555
December 01, 2025	19.93	18.77	18.77	20	17.37	22,398
November 28, 2025	19.43	20.47	20.47	20.47	19.43	4,483
November 26, 2025	20.7	19.53	19.53	21	19.51	44,400
November 25, 2025	20.09	20.82	20.82	20.9	18.08	24,925
November 24, 2025	17.92	20.2	20.2	20.2	17.79	25,481
November 21, 2025	19.25	17.88	17.88	22.45	17.35	128,800
November 20, 2025	16.72	18.8	18.8	19.25	16.72	38,223
November 19, 2025	16.44	16.55	16.55	17.1	16.32	32,325
November 18, 2025	16.26	16.63	16.63	17.08	16.26	18,867
November 17, 2025	16.47	16.95	16.95	16.95	16.47	11,851
November 14, 2025	16.5	16.91	16.91	17.75	15.32	47,329
November 13, 2025	16.47	16.78	16.78	16.96	16.25	20,651
November 12, 2025	16.7	16.57	16.57	17.29	16.05	23,811
November 11, 2025	19	16.7	16.7	19	16.07	102,939
November 10, 2025	16.8	17.74	17.74	17.74	16.8	20,700
November 07, 2025	16.5	16.75	16.75	17.7	16.48	22,600
November 06, 2025	16.78	16.76	16.76	17.94	15.62	51,900
November 05, 2025	17.25	16.66	16.66	17.25	15.86	34,031
November 04, 2025	16.2	16.65	16.65	17.99	15.8	31,222
November 03, 2025	16.5	16.36	16.36	17.25	15.73	59,300
October 31, 2025	16.25	16.54	16.54	16.68	14.41	29,300
October 30, 2025	17.35	16.69	16.69	18.19	15.55	60,100
October 29, 2025	16.45	17.99	17.99	20	15.6	110,300
October 28, 2025	15.19	16.51	16.51	17	14.15	85,500
October 27, 2025	12.9	15.19	15.19	15.38	12.9	53,200
October 24, 2025	12.2	12.94	12.94	12.98	11.76	54,597
October 23, 2025	12.01	11.68	11.68	12.65	11.42	63,500
October 22, 2025	13.51	12.06	12.06	13.95	11.7	110,900
October 21, 2025	12.81	13.74	13.74	14.14	12.81	67,400
October 20, 2025	13.95	12.95	12.95	14.5	12.81	102,300
October 17, 2025	14.06	13.94	13.94	14.75	13.28	78,123
October 16, 2025	15.04	14.21	14.21	15.31	14.19	23,557
October 15, 2025	15.6	15.35	15.35	15.88	14.7	62,000
October 14, 2025	14.46	15.59	15.59	15.61	14	45,500
October 13, 2025	14	14.75	14.75	14.8	13.42	28,123
October 10, 2025	14.01	14.38	14.38	14.82	13.55	66,800
October 09, 2025	13.36	14.27	14.27	14.47	13.33	132,500
October 08, 2025	13.03	13.33	13.33	14.31	13.03	82,240
October 07, 2025	14.39	13.28	13.28	14.56	13.13	134,600
October 06, 2025	14.78	14.66	14.66	15.65	14.51	83,600
October 03, 2025	15.52	15.41	15.41	16.57	14.32	217,998
October 02, 2025	13.48	15.27	15.27	15.68	13.22	278,896
October 01, 2025	12.08	13.9	13.9	14.19	11.7	345,800
September 30, 2025	11.33	12.92	12.92	13.33	10.9	637,800
September 29, 2025	11.16	12.7	12.7	13.06	9.7	25.64M
September 26, 2025	5.36	6.85	6.85	7.16	5.35	8.76M
September 25, 2025	5.91	5.32	5.32	5.95	5.18	20,200
September 24, 2025	5.74	6.05	6.05	6.05	5.74	9,900
September 23, 2025	5.76	5.79	5.79	6.1	5.76	9,800
September 22, 2025	5.75	6.07	6.07	6.1	5.42	13,600
September 19, 2025	5.54	5.98	5.98	6.09	5.18	99,400

JFB Construction Holdings Class A Common Stock (JFB) NASDAQ