Jollibee Foods Corporation (PSE:JFC)
Philippines
· Delayed Price · Currency is PHP 195.60
-6.20 (-3.07%)
At close: Mar 4, 2026
Jollibee Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 201.80 | 202.00 | 198.80 | 199.60 | - | -1.09% | 184,980 |
| Mar 3, 2026 | 205.40 | 208.80 | 201.20 | 201.80 | 201.80 | -1.66% | 675,680 |
| Mar 2, 2026 | 209.80 | 211.00 | 203.80 | 205.20 | 205.20 | -4.11% | 1,638,370 |
| Feb 27, 2026 | 219.00 | 219.00 | 214.00 | 214.00 | 214.00 | -2.37% | 2,283,790 |
| Feb 26, 2026 | 219.00 | 221.80 | 218.60 | 219.20 | 219.20 | -0.09% | 1,078,790 |
| Feb 25, 2026 | 218.00 | 219.40 | 215.20 | 219.40 | 219.40 | 0.18% | 1,219,100 |
| Feb 24, 2026 | 215.40 | 219.00 | 213.60 | 219.00 | 219.00 | 1.96% | 1,183,830 |
| Feb 23, 2026 | 208.00 | 217.00 | 208.00 | 214.80 | 214.80 | 3.27% | 2,105,380 |
| Feb 20, 2026 | 203.60 | 209.20 | 200.80 | 208.00 | 208.00 | 1.66% | 1,762,480 |
| Feb 19, 2026 | 203.00 | 206.20 | 202.00 | 204.60 | 204.60 | 0.79% | 720,950 |
| Feb 18, 2026 | 209.00 | 209.20 | 203.00 | 203.00 | 203.00 | -2.87% | 968,500 |
| Feb 16, 2026 | 207.80 | 210.00 | 205.00 | 209.00 | 209.00 | 0.58% | 699,240 |
| Feb 13, 2026 | 207.60 | 208.60 | 200.00 | 207.80 | 207.80 | -0.10% | 2,024,690 |
| Feb 12, 2026 | 208.20 | 209.20 | 204.40 | 208.00 | 208.00 | -0.10% | 1,067,220 |
| Feb 11, 2026 | 203.00 | 211.20 | 203.00 | 208.20 | 208.20 | 4.10% | 2,133,120 |
| Feb 10, 2026 | 198.20 | 201.00 | 197.50 | 200.00 | 200.00 | 1.01% | 2,719,010 |
| Feb 9, 2026 | 198.60 | 199.70 | 196.10 | 198.00 | 198.00 | -0.30% | 1,457,510 |
| Feb 6, 2026 | 203.00 | 204.00 | 198.10 | 198.60 | 198.60 | -2.17% | 904,860 |
| Feb 5, 2026 | 205.00 | 205.00 | 200.60 | 203.00 | 203.00 | -0.98% | 646,400 |
| Feb 4, 2026 | 202.20 | 205.40 | 200.40 | 205.00 | 205.00 | 1.49% | 873,380 |
| Feb 3, 2026 | 200.00 | 202.80 | 199.70 | 202.00 | 202.00 | 1.10% | 915,480 |
| Feb 2, 2026 | 205.00 | 205.20 | 199.80 | 199.80 | 199.80 | -2.54% | 559,760 |
| Jan 30, 2026 | 205.00 | 205.80 | 201.00 | 205.00 | 205.00 | - | 1,680,420 |
| Jan 29, 2026 | 203.00 | 207.40 | 203.00 | 205.00 | 205.00 | 0.99% | 766,700 |
| Jan 28, 2026 | 200.60 | 204.00 | 200.60 | 203.00 | 203.00 | 1.50% | 596,480 |
| Jan 27, 2026 | 197.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1.99% | 766,760 |
| Jan 26, 2026 | 203.00 | 204.20 | 196.10 | 196.10 | 196.10 | -3.40% | 1,232,690 |
| Jan 23, 2026 | 207.00 | 210.00 | 203.00 | 203.00 | 203.00 | -1.93% | 981,850 |
| Jan 22, 2026 | 205.00 | 207.80 | 203.80 | 207.00 | 207.00 | 1.37% | 1,182,360 |
| Jan 21, 2026 | 209.00 | 209.00 | 204.20 | 204.20 | 204.20 | -2.48% | 976,340 |
| Jan 20, 2026 | 213.00 | 213.00 | 203.80 | 209.40 | 209.40 | -1.60% | 1,385,890 |
| Jan 19, 2026 | 213.60 | 215.00 | 212.00 | 212.80 | 212.80 | -0.28% | 782,080 |
| Jan 16, 2026 | 209.00 | 214.60 | 209.00 | 213.40 | 213.40 | 2.11% | 1,639,950 |
| Jan 15, 2026 | 208.40 | 210.80 | 207.40 | 209.00 | 209.00 | 0.29% | 1,103,520 |
| Jan 14, 2026 | 206.80 | 211.20 | 206.40 | 208.40 | 208.40 | 0.68% | 1,317,260 |
| Jan 13, 2026 | 207.80 | 208.00 | 205.00 | 207.00 | 207.00 | -0.29% | 1,300,480 |
| Jan 12, 2026 | 206.80 | 209.00 | 204.60 | 207.60 | 207.60 | 0.78% | 923,400 |
| Jan 9, 2026 | 206.00 | 208.00 | 202.20 | 206.00 | 206.00 | - | 902,410 |
| Jan 8, 2026 | 209.60 | 209.60 | 204.80 | 206.00 | 206.00 | -1.72% | 1,008,420 |
| Jan 7, 2026 | 210.00 | 214.80 | 204.80 | 209.60 | 209.60 | -0.19% | 2,495,420 |
| Jan 6, 2026 | 190.50 | 210.00 | 188.40 | 210.00 | 210.00 | 14.50% | 4,641,800 |
| Jan 5, 2026 | 183.80 | 185.40 | 182.00 | 183.40 | 183.40 | - | 877,250 |
| Jan 2, 2026 | 180.00 | 184.50 | 179.00 | 183.40 | 183.40 | 1.89% | 741,350 |
| Dec 29, 2025 | 179.90 | 182.00 | 177.90 | 180.00 | 180.00 | 0.56% | 650,260 |
| Dec 26, 2025 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | - | 382,460 |
| Dec 23, 2025 | 185.40 | 186.00 | 176.50 | 179.00 | 179.00 | -3.45% | 1,602,950 |
| Dec 22, 2025 | 183.00 | 186.30 | 183.00 | 185.40 | 185.40 | 2.43% | 1,018,470 |
| Dec 19, 2025 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | -0.55% | 1,871,620 |
| Dec 18, 2025 | 187.50 | 187.80 | 180.90 | 182.00 | 182.00 | -2.83% | 3,916,100 |
| Dec 17, 2025 | 189.70 | 189.80 | 185.50 | 187.30 | 187.30 | -0.90% | 1,263,480 |
| Dec 16, 2025 | 187.70 | 190.20 | 186.80 | 189.00 | 189.00 | 1.18% | 1,344,260 |
| Dec 15, 2025 | 184.00 | 187.80 | 183.90 | 186.80 | 186.80 | 2.64% | 915,850 |
| Dec 12, 2025 | 180.00 | 183.00 | 175.50 | 182.00 | 182.00 | 1.68% | 1,814,390 |
| Dec 11, 2025 | 181.60 | 184.90 | 178.40 | 179.00 | 179.00 | -0.56% | 768,710 |
| Dec 10, 2025 | 178.10 | 180.90 | 173.30 | 180.00 | 180.00 | 1.58% | 2,293,700 |
| Dec 9, 2025 | 181.00 | 182.60 | 176.30 | 177.20 | 177.20 | -1.34% | 1,707,040 |
| Dec 5, 2025 | 178.00 | 179.80 | 172.70 | 179.60 | 179.60 | 1.47% | 4,170,110 |
| Dec 4, 2025 | 184.00 | 184.00 | 176.00 | 177.00 | 177.00 | -3.01% | 2,915,970 |
| Dec 3, 2025 | 187.90 | 188.00 | 182.20 | 182.50 | 182.50 | -2.87% | 1,628,040 |
| Dec 2, 2025 | 188.20 | 189.00 | 187.30 | 187.90 | 187.90 | - | 285,360 |
| Dec 1, 2025 | 189.90 | 191.90 | 186.30 | 187.90 | 187.90 | -0.58% | 477,460 |
| Nov 28, 2025 | 189.80 | 191.50 | 188.50 | 189.00 | 189.00 | 0.53% | 780,290 |
| Nov 27, 2025 | 192.50 | 192.50 | 188.00 | 188.00 | 188.00 | -2.59% | 792,130 |
| Nov 26, 2025 | 197.00 | 197.80 | 193.00 | 193.00 | 190.89 | -2.03% | 601,440 |
| Nov 25, 2025 | 198.00 | 198.70 | 194.60 | 197.00 | 194.85 | -0.56% | 686,310 |
| Nov 24, 2025 | 199.80 | 200.20 | 197.70 | 198.10 | 195.93 | -0.85% | 2,069,810 |
| Nov 21, 2025 | 195.00 | 200.80 | 192.00 | 199.80 | 197.62 | 2.41% | 2,926,730 |
| Nov 20, 2025 | 193.00 | 195.90 | 193.00 | 195.10 | 192.97 | 1.09% | 1,103,800 |
| Nov 19, 2025 | 190.50 | 194.00 | 188.30 | 193.00 | 190.89 | 1.47% | 1,209,320 |
| Nov 18, 2025 | 190.50 | 193.30 | 187.00 | 190.20 | 188.12 | 0.11% | 1,278,930 |
| Nov 17, 2025 | 183.00 | 190.10 | 183.00 | 190.00 | 187.92 | 4.40% | 1,133,190 |
| Nov 14, 2025 | 186.10 | 189.90 | 182.00 | 182.00 | 180.01 | -2.15% | 641,080 |
| Nov 13, 2025 | 191.00 | 193.90 | 186.00 | 186.00 | 183.97 | -2.11% | 916,040 |
| Nov 12, 2025 | 187.00 | 195.00 | 187.00 | 190.00 | 187.92 | 2.15% | 1,070,090 |
| Nov 11, 2025 | 190.00 | 192.30 | 182.40 | 186.00 | 183.97 | -2.05% | 1,242,030 |
| Nov 10, 2025 | 190.00 | 192.00 | 189.00 | 189.90 | 187.82 | -0.05% | 930,510 |
| Nov 7, 2025 | 197.90 | 197.90 | 185.00 | 190.00 | 187.92 | -4.86% | 2,321,880 |
| Nov 6, 2025 | 203.00 | 203.00 | 199.70 | 199.70 | 197.52 | -1.14% | 763,440 |
| Nov 5, 2025 | 208.60 | 208.60 | 198.20 | 202.00 | 199.79 | -2.98% | 1,260,950 |
| Nov 4, 2025 | 212.00 | 213.80 | 208.20 | 208.20 | 205.92 | -0.86% | 402,810 |
| Nov 3, 2025 | 217.20 | 219.80 | 209.00 | 210.00 | 207.70 | -3.05% | 1,111,090 |
| Oct 30, 2025 | 219.60 | 220.20 | 216.20 | 216.60 | 214.23 | -1.37% | 406,730 |
| Oct 29, 2025 | 218.00 | 220.40 | 217.00 | 219.60 | 217.20 | 0.73% | 676,060 |
| Oct 28, 2025 | 217.00 | 219.00 | 215.40 | 218.00 | 215.62 | 0.46% | 416,610 |
| Oct 27, 2025 | 219.00 | 219.00 | 215.00 | 217.00 | 214.63 | -0.73% | 184,150 |
| Oct 24, 2025 | 218.00 | 218.60 | 216.00 | 218.60 | 216.21 | 0.28% | 114,980 |
| Oct 23, 2025 | 216.20 | 218.60 | 216.20 | 218.00 | 215.62 | 0.93% | 252,830 |
| Oct 22, 2025 | 219.80 | 219.80 | 215.20 | 216.00 | 213.64 | -1.73% | 197,350 |
| Oct 21, 2025 | 218.60 | 221.00 | 218.20 | 219.80 | 217.40 | 0.64% | 279,940 |
| Oct 20, 2025 | 220.00 | 220.00 | 218.40 | 218.40 | 216.01 | -0.73% | 236,240 |
| Oct 17, 2025 | 219.20 | 220.60 | 219.20 | 220.00 | 217.59 | 0.46% | 198,230 |
| Oct 16, 2025 | 219.00 | 219.80 | 218.20 | 219.00 | 216.61 | - | 595,750 |
| Oct 15, 2025 | 219.20 | 219.80 | 216.60 | 219.00 | 216.61 | -0.09% | 525,990 |
| Oct 14, 2025 | 218.00 | 219.60 | 217.20 | 219.20 | 216.80 | 0.55% | 314,460 |
| Oct 13, 2025 | 219.60 | 219.60 | 215.80 | 218.00 | 215.62 | -0.91% | 198,490 |
| Oct 10, 2025 | 221.80 | 221.80 | 218.60 | 220.00 | 217.59 | -0.90% | 172,350 |
| Oct 9, 2025 | 219.20 | 222.00 | 219.20 | 222.00 | 219.57 | 1.37% | 285,100 |
| Oct 8, 2025 | 220.00 | 222.80 | 217.40 | 219.00 | 216.61 | -0.45% | 540,350 |
| Oct 7, 2025 | 219.20 | 221.80 | 217.80 | 220.00 | 217.59 | 0.46% | 595,860 |
| Oct 6, 2025 | 222.80 | 223.20 | 218.00 | 219.00 | 216.61 | -1.53% | 354,280 |