JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
5.85
-0.44 (-7.00%)
At close: Apr 28, 2026, 4:00 PM EDT
5.95
+0.10 (1.71%)
After-hours: Apr 28, 2026, 7:56 PM EDT
JFB Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.14 | 6.31 | 5.75 | 5.85 | 5.85 | -7.00% | 120,451 |
| Apr 27, 2026 | 5.92 | 6.30 | 5.66 | 6.29 | 6.29 | 7.52% | 217,390 |
| Apr 24, 2026 | 6.16 | 6.30 | 5.80 | 5.85 | 5.85 | -3.47% | 167,282 |
| Apr 23, 2026 | 6.52 | 6.59 | 5.80 | 6.06 | 6.06 | -7.06% | 282,369 |
| Apr 22, 2026 | 6.30 | 6.67 | 6.15 | 6.52 | 6.52 | 4.32% | 218,791 |
| Apr 21, 2026 | 5.60 | 6.34 | 5.60 | 6.25 | 6.25 | 12.01% | 444,120 |
| Apr 20, 2026 | 5.53 | 5.64 | 5.40 | 5.58 | 5.58 | 1.09% | 104,238 |
| Apr 17, 2026 | 5.51 | 5.70 | 5.42 | 5.52 | 5.52 | 2.60% | 185,448 |
| Apr 16, 2026 | 5.81 | 5.83 | 5.22 | 5.38 | 5.38 | -7.40% | 134,508 |
| Apr 15, 2026 | 5.71 | 5.92 | 5.60 | 5.81 | 5.81 | 2.83% | 120,653 |
| Apr 14, 2026 | 5.77 | 5.84 | 5.51 | 5.65 | 5.65 | 0.36% | 153,676 |
| Apr 13, 2026 | 5.90 | 6.13 | 5.48 | 5.63 | 5.63 | -5.38% | 140,351 |
| Apr 10, 2026 | 6.48 | 6.51 | 5.90 | 5.95 | 5.95 | -8.18% | 156,620 |
| Apr 9, 2026 | 6.27 | 6.65 | 6.17 | 6.48 | 6.48 | 2.53% | 130,996 |
| Apr 8, 2026 | 6.30 | 6.70 | 6.10 | 6.32 | 6.32 | 1.44% | 154,517 |
| Apr 7, 2026 | 6.60 | 6.80 | 6.10 | 6.23 | 6.23 | -5.32% | 103,229 |
| Apr 6, 2026 | 6.62 | 7.12 | 6.56 | 6.58 | 6.58 | -0.60% | 130,766 |
| Apr 2, 2026 | 6.27 | 6.76 | 6.06 | 6.62 | 6.62 | - | 139,600 |
| Apr 1, 2026 | 6.91 | 7.20 | 6.61 | 6.62 | 6.62 | 8.17% | 318,439 |
| Mar 31, 2026 | 6.76 | 6.93 | 5.70 | 6.12 | 6.12 | -5.70% | 226,952 |
| Mar 30, 2026 | 7.14 | 7.34 | 6.46 | 6.49 | 6.49 | -10.73% | 174,354 |
| Mar 27, 2026 | 8.09 | 8.09 | 6.80 | 7.27 | 7.27 | -11.66% | 195,114 |
| Mar 26, 2026 | 9.13 | 9.45 | 7.82 | 8.23 | 8.23 | -8.66% | 180,578 |
| Mar 25, 2026 | 9.52 | 10.09 | 8.73 | 9.01 | 9.01 | -8.20% | 259,027 |
| Mar 24, 2026 | 9.24 | 10.23 | 9.00 | 9.82 | 9.82 | 5.77% | 320,348 |
| Mar 23, 2026 | 8.52 | 9.32 | 8.51 | 9.28 | 9.28 | 12.28% | 270,174 |
| Mar 20, 2026 | 9.00 | 9.50 | 8.25 | 8.27 | 8.27 | -9.13% | 290,710 |
| Mar 19, 2026 | 8.54 | 9.50 | 8.21 | 9.10 | 9.10 | 6.19% | 200,710 |
| Mar 18, 2026 | 8.88 | 9.13 | 8.46 | 8.57 | 8.57 | -3.87% | 115,072 |
| Mar 17, 2026 | 9.05 | 9.35 | 8.78 | 8.91 | 8.91 | -2.09% | 141,686 |
| Mar 16, 2026 | 9.63 | 9.79 | 8.75 | 9.10 | 9.10 | -1.83% | 152,448 |
| Mar 13, 2026 | 9.07 | 9.35 | 8.63 | 9.27 | 9.27 | 3.46% | 255,934 |
| Mar 12, 2026 | 8.99 | 9.20 | 8.40 | 8.96 | 8.96 | -0.78% | 264,358 |
| Mar 11, 2026 | 8.94 | 9.30 | 8.79 | 9.03 | 9.03 | 2.73% | 328,576 |
| Mar 10, 2026 | 9.50 | 9.57 | 8.53 | 8.79 | 8.79 | -4.77% | 399,686 |
| Mar 9, 2026 | 8.50 | 10.30 | 8.38 | 9.23 | 9.23 | 12.29% | 359,120 |
| Mar 6, 2026 | 8.70 | 8.91 | 8.18 | 8.22 | 8.22 | -5.35% | 124,556 |
| Mar 5, 2026 | 9.92 | 10.00 | 8.54 | 8.69 | 8.69 | -12.45% | 269,458 |
| Mar 4, 2026 | 10.26 | 10.36 | 9.16 | 9.92 | 9.92 | -0.45% | 171,474 |
| Mar 3, 2026 | 9.76 | 10.87 | 9.41 | 9.97 | 9.97 | 5.56% | 433,778 |
| Mar 2, 2026 | 7.47 | 9.90 | 7.47 | 9.44 | 9.44 | 24.46% | 676,988 |
| Feb 27, 2026 | 7.52 | 7.90 | 7.00 | 7.59 | 7.59 | -3.13% | 182,840 |
| Feb 26, 2026 | 8.00 | 8.30 | 7.50 | 7.83 | 7.83 | -2.43% | 133,948 |
| Feb 25, 2026 | 9.25 | 9.32 | 7.80 | 8.03 | 8.03 | -14.67% | 310,630 |
| Feb 24, 2026 | 9.38 | 9.85 | 9.29 | 9.41 | 9.41 | -1.52% | 228,920 |
| Feb 23, 2026 | 9.48 | 9.80 | 9.25 | 9.55 | 9.55 | 0.53% | 175,554 |
| Feb 20, 2026 | 10.50 | 11.04 | 9.28 | 9.50 | 9.50 | -7.16% | 564,940 |
| Feb 19, 2026 | 11.29 | 11.45 | 9.80 | 10.23 | 10.23 | -2.08% | 625,980 |
| Feb 18, 2026 | 9.44 | 12.09 | 9.30 | 10.45 | 10.45 | 22.94% | 1,958,968 |
| Feb 17, 2026 | 17.51 | 17.55 | 6.58 | 8.50 | 8.50 | -43.09% | 1,926,910 |
| Feb 13, 2026 | 14.24 | 14.94 | 13.14 | 14.94 | 14.94 | 6.19% | 112,486 |
| Feb 12, 2026 | 15.69 | 15.97 | 14.05 | 14.07 | 14.07 | -12.09% | 114,332 |
| Feb 11, 2026 | 15.14 | 16.12 | 14.85 | 16.00 | 16.00 | 6.81% | 126,436 |
| Feb 10, 2026 | 17.25 | 17.25 | 14.67 | 14.98 | 14.98 | -10.75% | 189,456 |
| Feb 9, 2026 | 15.93 | 17.33 | 15.40 | 16.79 | 16.79 | 11.54% | 302,388 |
| Feb 6, 2026 | 11.71 | 15.24 | 11.71 | 15.05 | 15.05 | 28.56% | 185,200 |
| Feb 5, 2026 | 13.83 | 13.83 | 11.13 | 11.71 | 11.71 | -15.88% | 193,414 |
| Feb 4, 2026 | 15.00 | 15.00 | 12.65 | 13.92 | 13.92 | -2.90% | 209,650 |
| Feb 3, 2026 | 14.06 | 16.84 | 13.49 | 14.33 | 14.33 | 5.06% | 223,074 |
| Feb 2, 2026 | 13.42 | 14.85 | 13.42 | 13.64 | 13.64 | 3.14% | 194,536 |
| Jan 30, 2026 | 13.55 | 14.50 | 12.74 | 13.23 | 13.23 | -3.54% | 113,620 |
| Jan 29, 2026 | 12.56 | 14.00 | 12.56 | 13.71 | 13.71 | 7.87% | 79,574 |
| Jan 28, 2026 | 13.45 | 13.75 | 12.70 | 12.71 | 12.71 | -5.52% | 73,930 |
| Jan 27, 2026 | 12.91 | 13.95 | 12.70 | 13.45 | 13.45 | 5.47% | 42,186 |
| Jan 26, 2026 | 13.08 | 14.00 | 12.50 | 12.76 | 12.76 | -1.54% | 69,734 |
| Jan 23, 2026 | 12.50 | 13.77 | 11.69 | 12.96 | 12.96 | 4.81% | 95,904 |
| Jan 22, 2026 | 12.26 | 12.88 | 11.50 | 12.36 | 12.36 | 2.70% | 110,872 |
| Jan 21, 2026 | 12.30 | 12.65 | 11.59 | 12.04 | 12.04 | -2.31% | 68,592 |
| Jan 20, 2026 | 11.34 | 13.25 | 10.00 | 12.32 | 12.32 | 4.19% | 153,076 |
| Jan 16, 2026 | 10.28 | 12.08 | 9.63 | 11.83 | 11.83 | 15.09% | 173,154 |
| Jan 15, 2026 | 9.25 | 10.78 | 9.25 | 10.28 | 10.28 | 14.55% | 194,336 |
| Jan 14, 2026 | 8.18 | 9.40 | 8.18 | 8.97 | 8.97 | 12.86% | 132,472 |
| Jan 13, 2026 | 7.95 | 8.38 | 7.74 | 7.95 | 7.95 | -0.77% | 35,212 |
| Jan 12, 2026 | 8.20 | 8.37 | 7.44 | 8.01 | 8.01 | 4.30% | 143,164 |
| Jan 9, 2026 | 7.33 | 7.75 | 7.30 | 7.68 | 7.68 | 4.77% | 28,360 |
| Jan 8, 2026 | 7.38 | 7.50 | 7.29 | 7.33 | 7.33 | -2.20% | 27,964 |
| Jan 7, 2026 | 7.92 | 8.25 | 7.38 | 7.50 | 7.50 | -9.04% | 61,144 |
| Jan 6, 2026 | 7.57 | 8.31 | 7.57 | 8.24 | 8.24 | 8.28% | 63,192 |
| Jan 5, 2026 | 7.87 | 7.87 | 7.51 | 7.61 | 7.61 | -1.81% | 27,722 |
| Jan 2, 2026 | 7.50 | 7.75 | 7.15 | 7.75 | 7.75 | 6.02% | 110,068 |
| Dec 31, 2025 | 7.10 | 7.67 | 7.05 | 7.31 | 7.31 | 3.32% | 144,448 |
| Dec 30, 2025 | 7.40 | 7.75 | 6.90 | 7.08 | 7.08 | -4.52% | 185,848 |
| Dec 29, 2025 | 7.57 | 7.88 | 7.01 | 7.41 | 7.41 | -4.20% | 323,948 |
| Dec 26, 2025 | 7.02 | 7.89 | 6.95 | 7.74 | 7.74 | 9.72% | 187,592 |
| Dec 24, 2025 | 7.42 | 7.42 | 6.83 | 7.05 | 7.05 | -6.31% | 78,202 |
| Dec 23, 2025 | 8.28 | 9.34 | 6.75 | 7.53 | 7.53 | 8.90% | 838,916 |
| Dec 22, 2025 | 7.08 | 7.47 | 6.25 | 6.91 | 6.91 | -1.64% | 340,360 |
| Dec 19, 2025 | 7.28 | 7.39 | 6.83 | 7.03 | 7.03 | -3.24% | 70,110 |
| Dec 18, 2025 | 7.28 | 7.50 | 7.02 | 7.26 | 7.26 | 1.11% | 89,610 |
| Dec 17, 2025 | 7.00 | 7.38 | 6.87 | 7.18 | 7.18 | 4.28% | 110,528 |
| Dec 16, 2025 | 6.92 | 7.25 | 6.78 | 6.89 | 6.89 | -0.51% | 83,624 |
| Dec 15, 2025 | 7.43 | 7.45 | 6.85 | 6.92 | 6.92 | -7.55% | 54,888 |
| Dec 12, 2025 | 7.56 | 7.69 | 7.07 | 7.49 | 7.49 | -1.90% | 109,326 |
| Dec 11, 2025 | 8.12 | 8.16 | 7.53 | 7.63 | 7.63 | -5.04% | 66,776 |
| Dec 10, 2025 | 10.55 | 11.50 | 7.75 | 8.04 | 8.04 | -15.69% | 503,238 |
| Dec 9, 2025 | 9.45 | 10.00 | 8.50 | 9.53 | 9.53 | 12.91% | 188,600 |
| Dec 8, 2025 | 8.00 | 8.89 | 7.94 | 8.44 | 8.44 | 11.27% | 100,986 |
| Dec 5, 2025 | 8.70 | 8.96 | 7.54 | 7.59 | 7.59 | -13.81% | 82,892 |
| Dec 4, 2025 | 8.56 | 9.26 | 8.54 | 8.80 | 8.80 | -0.23% | 146,006 |
| Dec 3, 2025 | 9.13 | 9.27 | 8.51 | 8.82 | 8.82 | -3.34% | 87,590 |