JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
6.35
+0.10 (1.60%)
At close: Jun 27, 2025, 4:00 PM
6.40
+0.05 (0.79%)
After-hours: Jun 27, 2025, 4:04 PM EDT
JFB Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.35 | 6.40 | 5.74 | 6.40 | 6.40 | 2.40% | 58,623 |
| Jun 26, 2025 | 6.25 | 6.28 | 6.02 | 6.25 | 6.25 | 0.48% | 38,114 |
| Jun 25, 2025 | 6.24 | 6.45 | 6.20 | 6.22 | 6.22 | 2.81% | 35,475 |
| Jun 24, 2025 | 5.84 | 6.38 | 4.82 | 6.05 | 6.05 | 7.46% | 53,032 |
| Jun 23, 2025 | 5.40 | 5.99 | 5.27 | 5.63 | 5.63 | 6.03% | 37,029 |
| Jun 20, 2025 | 6.36 | 6.40 | 5.21 | 5.31 | 5.31 | 3.51% | 49,959 |
| Jun 18, 2025 | 4.81 | 5.25 | 4.65 | 5.13 | 5.13 | 11.52% | 25,456 |
| Jun 17, 2025 | 4.93 | 4.93 | 4.60 | 4.60 | 4.60 | -8.18% | 6,118 |
| Jun 16, 2025 | 4.99 | 5.07 | 4.66 | 5.01 | 5.01 | 4.38% | 23,241 |
| Jun 13, 2025 | 4.97 | 4.97 | 4.75 | 4.80 | 4.80 | -4.19% | 5,697 |
| Jun 12, 2025 | 4.80 | 5.05 | 4.76 | 5.01 | 5.01 | 3.94% | 9,682 |
| Jun 11, 2025 | 4.76 | 5.34 | 4.76 | 4.82 | 4.82 | -5.95% | 11,801 |
| Jun 10, 2025 | 5.01 | 5.36 | 4.99 | 5.13 | 5.13 | -3.30% | 12,986 |
| Jun 9, 2025 | 5.60 | 5.70 | 5.15 | 5.30 | 5.30 | 0.38% | 23,721 |
| Jun 6, 2025 | 5.40 | 5.40 | 5.02 | 5.28 | 5.28 | -1.36% | 7,949 |
| Jun 5, 2025 | 5.25 | 5.39 | 5.24 | 5.35 | 5.35 | -0.69% | 5,848 |
| Jun 4, 2025 | 5.28 | 5.39 | 5.19 | 5.39 | 5.39 | -0.19% | 12,338 |
| Jun 3, 2025 | 5.99 | 5.99 | 5.40 | 5.40 | 5.40 | -1.46% | 11,256 |
| Jun 2, 2025 | 5.63 | 5.92 | 5.40 | 5.48 | 5.48 | 2.43% | 12,140 |
| May 30, 2025 | 6.28 | 6.48 | 5.35 | 5.35 | 5.35 | -17.57% | 72,403 |
| May 29, 2025 | 6.43 | 6.50 | 6.00 | 6.49 | 6.49 | 4.01% | 77,985 |
| May 28, 2025 | 5.50 | 6.37 | 5.40 | 6.24 | 6.24 | 19.31% | 144,247 |
| May 27, 2025 | 5.04 | 5.39 | 5.04 | 5.23 | 5.23 | 8.96% | 10,138 |
| May 23, 2025 | 5.07 | 5.25 | 4.80 | 4.80 | 4.80 | -4.89% | 8,908 |
| May 22, 2025 | 5.27 | 5.27 | 5.05 | 5.05 | 5.05 | 2.79% | 4,487 |
| May 21, 2025 | 5.48 | 5.48 | 4.91 | 4.91 | 4.91 | -4.20% | 10,917 |
| May 20, 2025 | 5.40 | 5.50 | 4.65 | 5.13 | 5.13 | 0.69% | 27,566 |
| May 19, 2025 | 5.10 | 5.10 | 5.00 | 5.09 | 5.09 | 1.27% | 1,806 |
| May 16, 2025 | 5.09 | 5.10 | 5.01 | 5.03 | 5.03 | -3.35% | 4,004 |
| May 15, 2025 | 5.21 | 5.25 | 5.20 | 5.20 | 5.20 | -3.17% | 3,577 |
| May 14, 2025 | 5.30 | 5.37 | 5.23 | 5.37 | 5.37 | 0.37% | 8,047 |
| May 13, 2025 | 4.76 | 5.35 | 4.72 | 5.35 | 5.35 | 13.04% | 60,184 |
| May 12, 2025 | 4.51 | 4.76 | 4.51 | 4.73 | 4.73 | 0.06% | 8,263 |
| May 9, 2025 | 4.70 | 4.75 | 4.50 | 4.73 | 4.73 | 1.74% | 9,380 |
| May 8, 2025 | 4.75 | 4.75 | 4.50 | 4.65 | 4.65 | -1.92% | 4,746 |
| May 7, 2025 | 4.72 | 4.75 | 4.60 | 4.74 | 4.74 | 5.97% | 14,338 |
| May 6, 2025 | 4.36 | 4.61 | 4.12 | 4.47 | 4.47 | 6.25% | 16,501 |
| May 5, 2025 | 4.45 | 4.59 | 4.21 | 4.21 | 4.21 | -8.48% | 1,066 |
| May 2, 2025 | 4.74 | 4.74 | 4.39 | 4.60 | 4.60 | 0.88% | 25,882 |
| May 1, 2025 | 4.19 | 4.72 | 4.19 | 4.56 | 4.56 | 10.41% | 72,049 |
| Apr 30, 2025 | 4.24 | 4.69 | 4.12 | 4.13 | 4.13 | -6.14% | 109,716 |
| Apr 29, 2025 | 3.99 | 4.44 | 3.99 | 4.40 | 4.40 | 10.28% | 67,509 |
| Apr 28, 2025 | 4.05 | 4.44 | 3.99 | 3.99 | 3.99 | -0.25% | 7,081 |
| Apr 25, 2025 | 4.05 | 4.49 | 4.00 | 4.00 | 4.00 | 1.27% | 5,495 |
| Apr 24, 2025 | 4.30 | 4.55 | 3.95 | 3.95 | 3.95 | -6.18% | 66,992 |
| Apr 23, 2025 | 4.16 | 4.31 | 3.76 | 4.21 | 4.21 | -1.41% | 4,910 |
| Apr 22, 2025 | 4.38 | 4.71 | 4.10 | 4.27 | 4.27 | 2.64% | 21,516 |
| Apr 21, 2025 | 4.32 | 4.46 | 3.91 | 4.16 | 4.16 | -5.45% | 17,626 |
| Apr 17, 2025 | 4.50 | 4.50 | 4.31 | 4.40 | 4.40 | -1.01% | 13,926 |
| Apr 16, 2025 | 4.03 | 4.71 | 4.02 | 4.45 | 4.45 | 10.57% | 48,795 |