JFB Construction Class A... (JFB)
NASDAQ: JFB
· Real-Time Price · USD
7.16
-0.02 (-0.35%)
At close: Aug 15, 2025, 3:59 PM
7.24
1.12%
After-hours: Aug 15, 2025, 04:10 PM EDT
JFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.58 | 7.58 | 6.99 | 7.18 | 7.19 | 1.41% | 9,536 |
| Aug 13, 2025 | 7.30 | 7.64 | 7.01 | 7.08 | 7.08 | -3.41% | 42,100 |
| Aug 12, 2025 | 8.02 | 8.48 | 7.27 | 7.33 | 7.33 | -8.38% | 55,500 |
| Aug 11, 2025 | 8.65 | 9.16 | 7.96 | 8.00 | 8.00 | -5.77% | 34,000 |
| Aug 8, 2025 | 10.62 | 10.63 | 8.24 | 8.49 | 8.49 | -18.37% | 36,100 |
| Aug 7, 2025 | 10.00 | 10.59 | 9.55 | 10.40 | 10.40 | 4.00% | 58,400 |
| Aug 6, 2025 | 10.50 | 10.80 | 9.69 | 10.00 | 10.00 | 0.00% | 135,700 |
| Aug 5, 2025 | 8.49 | 10.25 | 8.22 | 10.00 | 10.00 | 21.95% | 238,400 |
| Aug 4, 2025 | 7.79 | 8.44 | 7.53 | 8.20 | 8.20 | 17.31% | 88,600 |
| Aug 1, 2025 | 6.90 | 6.99 | 6.37 | 6.99 | 6.99 | 0.72% | 13,000 |
| Jul 31, 2025 | 7.00 | 7.23 | 6.72 | 6.94 | 6.94 | 2.06% | 17,500 |
| Jul 30, 2025 | 7.26 | 7.26 | 6.64 | 6.80 | 6.80 | -4.09% | 11,000 |
| Jul 29, 2025 | 7.96 | 7.96 | 7.03 | 7.09 | 7.09 | -11.38% | 20,200 |
| Jul 28, 2025 | 7.69 | 8.00 | 6.96 | 8.00 | 8.00 | 4.03% | 51,600 |
| Jul 25, 2025 | 7.28 | 7.69 | 7.01 | 7.69 | 7.69 | 7.85% | 17,100 |
| Jul 24, 2025 | 7.24 | 7.67 | 6.98 | 7.13 | 7.13 | 1.28% | 31,000 |
| Jul 23, 2025 | 7.10 | 7.24 | 6.91 | 7.04 | 7.04 | 3.99% | 15,800 |
| Jul 22, 2025 | 6.67 | 6.90 | 6.37 | 6.77 | 6.77 | 6.61% | 36,700 |
| Jul 21, 2025 | 6.97 | 6.99 | 6.26 | 6.35 | 6.35 | -7.70% | 26,100 |
| Jul 18, 2025 | 6.62 | 6.94 | 6.53 | 6.88 | 6.88 | 5.36% | 23,700 |