JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
15.17
-2.43 (-13.81%)
At close: Dec 5, 2025, 4:00 PM EST
15.47
+0.30 (1.98%)
After-hours: Dec 5, 2025, 4:10 PM EST
JFB Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.40 | 17.92 | 15.07 | 15.17 | 15.17 | -13.81% | 41,446 |
| Dec 4, 2025 | 17.11 | 18.53 | 17.08 | 17.60 | 17.60 | -0.23% | 72,492 |
| Dec 3, 2025 | 18.25 | 18.54 | 17.01 | 17.64 | 17.64 | -3.34% | 43,795 |
| Dec 2, 2025 | 18.99 | 19.32 | 18.16 | 18.25 | 18.25 | -2.77% | 12,859 |
| Dec 1, 2025 | 19.93 | 20.00 | 17.37 | 18.77 | 18.77 | -8.30% | 22,399 |
| Nov 28, 2025 | 19.43 | 20.47 | 19.43 | 20.47 | 20.47 | 4.81% | 4,483 |
| Nov 26, 2025 | 20.70 | 21.00 | 19.51 | 19.53 | 19.53 | -6.20% | 44,338 |
| Nov 25, 2025 | 20.09 | 20.90 | 18.08 | 20.82 | 20.82 | 3.07% | 24,525 |
| Nov 24, 2025 | 17.92 | 20.20 | 17.79 | 20.20 | 20.20 | 12.98% | 25,431 |
| Nov 21, 2025 | 19.25 | 22.45 | 17.35 | 17.88 | 17.88 | -4.89% | 128,599 |
| Nov 20, 2025 | 16.72 | 19.25 | 16.72 | 18.80 | 18.80 | 13.60% | 38,223 |
| Nov 19, 2025 | 16.44 | 17.10 | 16.32 | 16.55 | 16.55 | -0.48% | 32,325 |
| Nov 18, 2025 | 16.26 | 17.08 | 16.26 | 16.63 | 16.63 | -1.89% | 18,867 |
| Nov 17, 2025 | 16.47 | 16.95 | 16.47 | 16.95 | 16.95 | 0.24% | 11,851 |
| Nov 14, 2025 | 16.50 | 17.75 | 15.32 | 16.91 | 16.91 | 0.77% | 47,329 |
| Nov 13, 2025 | 16.47 | 16.96 | 16.25 | 16.78 | 16.78 | 1.27% | 20,651 |
| Nov 12, 2025 | 16.70 | 17.29 | 16.05 | 16.57 | 16.57 | -0.78% | 23,811 |
| Nov 11, 2025 | 19.00 | 19.00 | 16.07 | 16.70 | 16.70 | -5.86% | 103,412 |
| Nov 10, 2025 | 16.80 | 17.74 | 16.80 | 17.74 | 17.74 | 5.91% | 20,712 |
| Nov 7, 2025 | 16.50 | 17.70 | 16.48 | 16.75 | 16.75 | -0.06% | 22,640 |
| Nov 6, 2025 | 16.78 | 17.94 | 15.62 | 16.76 | 16.76 | 0.60% | 51,899 |
| Nov 5, 2025 | 17.25 | 17.25 | 15.86 | 16.66 | 16.66 | 0.06% | 34,037 |
| Nov 4, 2025 | 15.94 | 17.99 | 15.80 | 16.65 | 16.65 | 1.77% | 31,361 |
| Nov 3, 2025 | 16.50 | 17.25 | 15.74 | 16.36 | 16.36 | -1.09% | 59,317 |
| Oct 31, 2025 | 16.25 | 16.68 | 14.41 | 16.54 | 16.54 | -0.90% | 29,257 |
| Oct 30, 2025 | 17.35 | 18.19 | 15.55 | 16.69 | 16.69 | -7.23% | 60,055 |
| Oct 29, 2025 | 16.45 | 20.00 | 15.60 | 17.99 | 17.99 | 8.93% | 110,255 |
| Oct 28, 2025 | 15.19 | 17.00 | 14.15 | 16.52 | 16.52 | 8.72% | 85,501 |
| Oct 27, 2025 | 12.90 | 15.38 | 12.90 | 15.19 | 15.19 | 17.39% | 53,218 |
| Oct 24, 2025 | 12.20 | 12.98 | 11.76 | 12.94 | 12.94 | 10.79% | 54,691 |
| Oct 23, 2025 | 12.01 | 12.65 | 11.42 | 11.68 | 11.68 | -3.19% | 63,746 |
| Oct 22, 2025 | 13.51 | 13.95 | 11.70 | 12.07 | 12.07 | -12.19% | 111,053 |
| Oct 21, 2025 | 12.81 | 14.14 | 12.81 | 13.74 | 13.74 | 6.10% | 67,382 |
| Oct 20, 2025 | 13.95 | 14.50 | 12.81 | 12.95 | 12.95 | -7.10% | 102,377 |
| Oct 17, 2025 | 14.06 | 14.75 | 13.28 | 13.94 | 13.94 | -1.90% | 78,126 |
| Oct 16, 2025 | 15.04 | 15.35 | 14.11 | 14.21 | 14.21 | -7.43% | 23,821 |
| Oct 15, 2025 | 15.60 | 15.88 | 14.70 | 15.35 | 15.35 | -1.54% | 62,023 |
| Oct 14, 2025 | 14.46 | 15.61 | 14.00 | 15.59 | 15.59 | 5.69% | 46,464 |
| Oct 13, 2025 | 14.00 | 14.80 | 13.42 | 14.75 | 14.75 | 2.57% | 28,144 |
| Oct 10, 2025 | 14.01 | 14.83 | 13.55 | 14.38 | 14.38 | 0.77% | 66,999 |
| Oct 9, 2025 | 13.36 | 14.47 | 13.33 | 14.27 | 14.27 | 7.05% | 132,680 |
| Oct 8, 2025 | 13.03 | 14.31 | 13.03 | 13.33 | 13.33 | 0.38% | 82,423 |
| Oct 7, 2025 | 14.39 | 14.56 | 13.13 | 13.28 | 13.28 | -9.41% | 134,651 |
| Oct 6, 2025 | 14.78 | 15.65 | 14.51 | 14.66 | 14.66 | -4.87% | 83,624 |
| Oct 3, 2025 | 15.52 | 16.57 | 14.32 | 15.41 | 15.41 | 0.92% | 221,599 |
| Oct 2, 2025 | 13.48 | 15.68 | 13.22 | 15.27 | 15.27 | 9.86% | 284,376 |
| Oct 1, 2025 | 12.08 | 14.19 | 11.70 | 13.90 | 13.90 | 7.59% | 345,802 |
| Sep 30, 2025 | 11.33 | 13.33 | 10.90 | 12.92 | 12.92 | 1.73% | 637,779 |
| Sep 29, 2025 | 11.16 | 13.06 | 9.70 | 12.70 | 12.70 | 85.40% | 25,641,328 |
| Sep 26, 2025 | 5.36 | 7.16 | 5.35 | 6.85 | 6.85 | 28.76% | 9,858,154 |
| Sep 25, 2025 | 5.91 | 5.95 | 5.18 | 5.32 | 5.32 | -12.07% | 20,226 |
| Sep 24, 2025 | 5.74 | 6.05 | 5.74 | 6.05 | 6.05 | 4.49% | 9,892 |
| Sep 23, 2025 | 5.76 | 6.10 | 5.76 | 5.79 | 5.79 | -4.53% | 9,794 |
| Sep 22, 2025 | 5.75 | 6.10 | 5.42 | 6.07 | 6.07 | 1.42% | 13,578 |
| Sep 19, 2025 | 5.54 | 6.09 | 5.18 | 5.98 | 5.98 | 14.78% | 99,383 |
| Sep 18, 2025 | 6.13 | 6.13 | 4.90 | 5.21 | 5.21 | -10.33% | 38,895 |
| Sep 17, 2025 | 6.12 | 6.12 | 5.79 | 5.81 | 5.81 | -5.53% | 6,193 |
| Sep 16, 2025 | 6.00 | 6.15 | 5.36 | 6.15 | 6.15 | 1.65% | 23,563 |
| Sep 15, 2025 | 5.75 | 6.05 | 5.21 | 6.05 | 6.05 | 3.60% | 24,959 |
| Sep 12, 2025 | 5.09 | 6.45 | 5.00 | 5.84 | 5.84 | 9.36% | 54,406 |
| Sep 11, 2025 | 5.56 | 5.82 | 5.14 | 5.34 | 5.34 | -1.33% | 47,989 |
| Sep 10, 2025 | 5.26 | 5.74 | 5.24 | 5.41 | 5.41 | 6.75% | 12,177 |
| Sep 9, 2025 | 5.69 | 5.80 | 5.01 | 5.07 | 5.07 | -10.27% | 33,636 |
| Sep 8, 2025 | 6.55 | 6.55 | 5.44 | 5.65 | 5.65 | -15.42% | 41,221 |
| Sep 5, 2025 | 6.69 | 6.98 | 6.31 | 6.68 | 6.68 | -6.96% | 18,551 |
| Sep 4, 2025 | 6.95 | 7.20 | 6.48 | 7.18 | 7.18 | - | 15,854 |
| Sep 3, 2025 | 6.85 | 7.18 | 6.72 | 7.18 | 7.18 | 4.06% | 16,682 |
| Sep 2, 2025 | 6.63 | 6.94 | 6.33 | 6.90 | 6.90 | 11.29% | 17,719 |
| Aug 29, 2025 | 6.94 | 6.94 | 5.80 | 6.20 | 6.20 | -10.66% | 32,179 |
| Aug 28, 2025 | 7.08 | 7.24 | 6.91 | 6.94 | 6.94 | -2.94% | 13,927 |
| Aug 27, 2025 | 6.93 | 7.35 | 6.93 | 7.15 | 7.15 | -0.42% | 9,662 |
| Aug 26, 2025 | 7.09 | 7.26 | 6.93 | 7.18 | 7.18 | - | 7,784 |
| Aug 25, 2025 | 7.17 | 7.48 | 7.05 | 7.18 | 7.18 | -2.58% | 9,689 |
| Aug 22, 2025 | 7.51 | 7.51 | 7.29 | 7.37 | 7.37 | 0.64% | 12,583 |
| Aug 21, 2025 | 7.27 | 7.51 | 7.27 | 7.32 | 7.32 | 1.38% | 5,785 |
| Aug 20, 2025 | 7.38 | 7.55 | 6.85 | 7.22 | 7.22 | -2.52% | 57,576 |
| Aug 19, 2025 | 7.51 | 7.55 | 7.20 | 7.41 | 7.41 | 0.54% | 49,402 |
| Aug 18, 2025 | 7.47 | 7.47 | 7.14 | 7.37 | 7.37 | 2.60% | 10,273 |
| Aug 15, 2025 | 7.45 | 7.61 | 7.18 | 7.18 | 7.18 | -0.03% | 8,016 |
| Aug 14, 2025 | 7.58 | 7.58 | 6.99 | 7.19 | 7.19 | 1.48% | 9,612 |
| Aug 13, 2025 | 7.30 | 7.64 | 7.01 | 7.08 | 7.08 | -3.41% | 42,147 |
| Aug 12, 2025 | 8.02 | 8.48 | 7.27 | 7.33 | 7.33 | -8.38% | 55,546 |
| Aug 11, 2025 | 8.65 | 9.16 | 7.96 | 8.00 | 8.00 | -5.77% | 33,984 |
| Aug 8, 2025 | 10.62 | 10.63 | 8.24 | 8.49 | 8.49 | -18.37% | 36,093 |
| Aug 7, 2025 | 10.00 | 10.59 | 9.55 | 10.40 | 10.40 | 4.00% | 58,369 |
| Aug 6, 2025 | 10.50 | 10.80 | 9.69 | 10.00 | 10.00 | - | 135,712 |
| Aug 5, 2025 | 8.49 | 10.25 | 8.22 | 10.00 | 10.00 | 21.95% | 238,406 |
| Aug 4, 2025 | 7.79 | 8.44 | 7.53 | 8.20 | 8.20 | 17.31% | 88,604 |
| Aug 1, 2025 | 6.90 | 6.99 | 6.37 | 6.99 | 6.99 | 0.72% | 12,953 |
| Jul 31, 2025 | 7.00 | 7.23 | 6.72 | 6.94 | 6.94 | 2.06% | 17,491 |
| Jul 30, 2025 | 7.26 | 7.26 | 6.64 | 6.80 | 6.80 | -4.09% | 11,017 |
| Jul 29, 2025 | 7.96 | 7.96 | 7.03 | 7.09 | 7.09 | -11.38% | 20,171 |
| Jul 28, 2025 | 7.69 | 8.00 | 6.96 | 8.00 | 8.00 | 4.03% | 51,604 |
| Jul 25, 2025 | 7.28 | 7.69 | 7.01 | 7.69 | 7.69 | 7.85% | 17,086 |
| Jul 24, 2025 | 7.24 | 7.67 | 6.98 | 7.13 | 7.13 | 1.28% | 31,010 |
| Jul 23, 2025 | 7.10 | 7.24 | 6.91 | 7.04 | 7.04 | 3.99% | 15,884 |
| Jul 22, 2025 | 6.67 | 6.90 | 6.37 | 6.77 | 6.77 | 6.61% | 36,684 |
| Jul 21, 2025 | 6.97 | 6.99 | 6.26 | 6.35 | 6.35 | -7.70% | 26,078 |
| Jul 18, 2025 | 6.62 | 6.94 | 6.53 | 6.88 | 6.88 | 5.36% | 23,727 |
| Jul 17, 2025 | 7.25 | 7.25 | 6.30 | 6.53 | 6.53 | -10.30% | 40,199 |