Jollibee Foods Corporatio... (JBFCF)
PNK: JBFCF
· Real-Time Price · USD
4.19
-0.10 (-2.33%)
At close: Jun 06, 2025, 9:30 AM
JBFCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.25 | 4.29 | 4.24 | 4.29 | 4.29 | 1.18% | 3,650 |
| Jun 4, 2025 | 4.01 | 4.25 | 4.01 | 4.24 | 4.24 | 3.41% | 813 |
| Jun 3, 2025 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | -4.65% | 2,800 |
| Jun 2, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.23% | 1,833 |
| May 30, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | 403 |
| May 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0 |
| May 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 800 |
| May 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 0 |
| May 23, 2025 | 4.39 | 4.39 | 4.35 | 4.35 | 4.35 | 3.33% | 1,000 |
| May 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.00% | 0 |
| May 21, 2025 | 4.04 | 4.21 | 4.04 | 4.21 | 4.21 | -6.44% | 1,330 |
| May 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 100 |
| May 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | 313 |
| May 16, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 800 |
| May 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 7.47% | 2,400 |
| May 14, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -1.19% | 800 |
| May 13, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 5.00% | 400 |
| May 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0 |
| May 9, 2025 | 4.45 | 4.45 | 4.00 | 4.00 | 4.00 | -5.21% | 1,326 |
| May 8, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 611 |