Skip to main content
JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
16.85
-0.52 (-2.99%)
Mar 6, 2026, 11:24 AM EST - Market open

JFB Construction Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.4017.8216.4816.87--2.88%28,000
Mar 5, 202619.8420.0017.0817.3717.37-12.45%134,490
Mar 4, 202620.5120.7118.3119.8419.84-0.45%85,373
Mar 3, 202619.5121.7418.8219.9319.935.56%215,738
Mar 2, 202614.9319.8014.9318.8818.8824.46%336,918
Feb 27, 202615.0315.7914.0015.1715.17-3.13%91,420
Feb 26, 202616.0016.6015.0015.6615.66-2.43%66,974
Feb 25, 202618.5018.6315.6016.0516.05-14.67%155,315
Feb 24, 202618.7519.6918.5818.8118.81-1.52%114,460
Feb 23, 202618.9519.6018.5019.1019.100.53%87,777
Feb 20, 202621.0022.0718.5519.0019.00-7.16%282,470
Feb 19, 202622.5822.8919.6020.4720.47-2.08%312,990
Feb 18, 202618.8824.1818.6020.9020.9022.94%979,484
Feb 17, 202635.0135.1013.1617.0017.00-43.09%963,455
Feb 13, 202628.4729.8726.2829.8729.876.19%56,243
Feb 12, 202631.3831.9428.0928.1328.13-12.09%57,166
Feb 11, 202630.2832.2429.7032.0032.006.81%63,218
Feb 10, 202634.5034.5029.3429.9629.96-10.75%94,728
Feb 9, 202631.8534.6530.8033.5733.5711.55%151,194
Feb 6, 202623.4230.4723.4230.1030.1028.56%92,600
Feb 5, 202627.6527.6522.2623.4123.41-15.88%96,707
Feb 4, 202630.0030.0025.2927.8327.83-2.90%104,825
Feb 3, 202628.1233.6826.9828.6628.665.06%111,537
Feb 2, 202626.8429.6926.8427.2827.283.14%97,268
Jan 30, 202627.0929.0025.4826.4526.45-3.54%56,810
Jan 29, 202625.1128.0025.1127.4227.427.87%39,787
Jan 28, 202626.9027.4925.4025.4225.42-5.52%36,965
Jan 27, 202625.8227.9025.4026.9126.915.47%21,093
Jan 26, 202626.1528.0025.0025.5125.51-1.54%34,867
Jan 23, 202625.0027.5423.3825.9125.914.81%47,952
Jan 22, 202624.5125.7523.0024.7224.722.70%55,436
Jan 21, 202624.5925.2923.1824.0724.07-2.31%34,296
Jan 20, 202622.6726.5020.0024.6424.644.19%76,538
Jan 16, 202620.5524.1719.2623.6523.6515.09%86,577
Jan 15, 202618.5021.5518.5020.5520.5514.55%97,168
Jan 14, 202616.3518.8016.3517.9417.9412.87%66,236
Jan 13, 202615.8916.7515.4815.9015.90-0.78%17,606
Jan 12, 202616.4016.7414.8716.0216.024.30%71,582
Jan 9, 202614.6615.5014.6015.3615.364.77%14,180
Jan 8, 202614.7615.0114.5814.6614.66-2.20%13,982
Jan 7, 202615.8316.5014.7614.9914.99-9.04%30,572
Jan 6, 202615.1316.6115.1316.4816.488.28%31,596
Jan 5, 202615.7415.7415.0215.2215.22-1.81%13,861
Jan 2, 202615.0015.5014.3015.5015.506.02%55,034
Dec 31, 202514.2015.3514.1014.6214.623.32%72,224
Dec 30, 202514.8015.4913.7914.1514.15-4.52%92,924
Dec 29, 202515.1415.7514.0214.8214.82-4.20%161,974
Dec 26, 202514.0415.7713.8915.4715.479.72%93,796
Dec 24, 202514.8414.8413.6514.1014.10-6.31%39,101
Dec 23, 202516.5518.6813.5015.0515.058.90%419,458
Dec 22, 202514.1614.9412.5013.8213.82-1.64%170,180
Dec 19, 202514.5514.7913.6614.0514.05-3.24%35,055
Dec 18, 202514.5514.9914.0414.5214.521.11%44,805
Dec 17, 202514.0014.7513.7314.3614.364.28%55,264
Dec 16, 202513.8414.5013.5613.7713.77-0.51%41,812
Dec 15, 202514.8514.9113.7013.8413.84-7.55%27,444
Dec 12, 202515.1215.3914.1314.9714.97-1.90%54,663
Dec 11, 202516.2416.3215.0615.2615.26-5.04%33,388
Dec 10, 202521.1023.0015.5016.0716.07-15.69%251,619
Dec 9, 202518.9020.0017.0019.0619.0612.91%94,300
Dec 8, 202516.0017.7815.8716.8816.8811.27%50,493
Dec 5, 202517.4017.9215.0715.1715.17-13.81%41,446
Dec 4, 202517.1118.5317.0817.6017.60-0.23%73,003
Dec 3, 202518.2518.5417.0117.6417.64-3.34%43,795
Dec 2, 202518.9919.3218.1618.2518.25-2.77%12,859
Dec 1, 202519.9320.0017.3718.7718.77-8.30%22,410
Nov 28, 202519.4320.4719.4320.4720.474.81%4,483
Nov 26, 202520.7021.0019.5119.5319.53-6.20%44,380
Nov 25, 202520.0920.9018.0820.8220.823.07%24,925
Nov 24, 202517.9220.2017.7920.2020.2012.98%25,481
Nov 21, 202519.2522.4517.3517.8817.88-4.89%128,763
Nov 20, 202516.7219.2516.7218.8018.8013.60%38,223
Nov 19, 202516.4417.1016.3216.5516.55-0.48%32,325
Nov 18, 202516.2617.0816.2616.6316.63-1.89%18,867
Nov 17, 202516.4716.9516.4716.9516.950.24%11,851
Nov 14, 202516.5017.7515.3216.9116.910.77%47,329
Nov 13, 202516.4716.9616.2516.7816.781.27%20,651
Nov 12, 202516.7017.2916.0516.5716.57-0.78%23,811
Nov 11, 202519.0019.0016.0716.7016.70-5.86%103,412
Nov 10, 202516.8017.7416.8017.7417.745.91%20,712
Nov 7, 202516.5017.7016.4816.7516.75-0.06%22,640
Nov 6, 202516.7817.9415.6216.7616.760.60%51,899
Nov 5, 202517.2517.2515.8616.6616.660.06%34,037
Nov 4, 202515.9417.9915.8016.6516.651.77%31,361
Nov 3, 202516.5017.2515.7416.3616.36-1.09%59,317
Oct 31, 202516.2516.6814.4116.5416.54-0.90%29,257
Oct 30, 202517.3518.1915.5516.6916.69-7.23%60,055
Oct 29, 202516.4520.0015.6017.9917.998.93%110,255
Oct 28, 202515.1917.0014.1516.5216.528.72%85,501
Oct 27, 202512.9015.3812.9015.1915.1917.39%53,218
Oct 24, 202512.2012.9811.7612.9412.9410.79%54,691
Oct 23, 202512.0112.6511.4211.6811.68-3.19%63,746
Oct 22, 202513.5113.9511.7012.0712.07-12.19%111,053
Oct 21, 202512.8114.1412.8113.7413.746.10%67,382
Oct 20, 202513.9514.5012.8112.9512.95-7.10%102,377
Oct 17, 202514.0614.7513.2813.9413.94-1.90%78,126
Oct 16, 202515.0415.3514.1114.2114.21-7.43%23,821
Oct 15, 202515.6015.8814.7015.3515.35-1.54%62,023
Oct 14, 202514.4615.6114.0015.5915.595.69%46,464
Oct 13, 202514.0014.8013.4214.7514.752.57%28,144