JFB Construction Class A... (JFB)
NASDAQ: JFB
· Real-Time Price · USD
5.38
-0.27 (-4.78%)
At close: Sep 09, 2025, 3:59 PM
5.14
-4.46%
After-hours: Sep 09, 2025, 04:10 PM EDT
JFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.74 | 5.75 | 5.01 | 5.07 | 5.07 | -10.27% | 33,717 |
| Sep 8, 2025 | 6.55 | 6.55 | 5.43 | 5.65 | 5.65 | -15.42% | 41,215 |
| Sep 5, 2025 | 6.69 | 6.98 | 6.31 | 6.68 | 6.68 | -6.96% | 18,600 |
| Sep 4, 2025 | 6.95 | 7.20 | 6.47 | 7.18 | 7.18 | 0.00% | 15,700 |
| Sep 3, 2025 | 6.85 | 7.18 | 6.72 | 7.18 | 7.18 | 4.06% | 16,875 |
| Sep 2, 2025 | 6.63 | 6.94 | 6.33 | 6.90 | 6.90 | 11.29% | 17,700 |
| Aug 29, 2025 | 6.94 | 6.94 | 5.80 | 6.20 | 6.20 | -10.66% | 32,114 |
| Aug 28, 2025 | 7.07 | 7.24 | 6.91 | 6.94 | 6.94 | -2.94% | 13,900 |
| Aug 27, 2025 | 6.93 | 7.34 | 6.93 | 7.15 | 7.15 | -0.42% | 9,700 |
| Aug 26, 2025 | 7.09 | 7.26 | 6.93 | 7.18 | 7.18 | 0.00% | 7,800 |
| Aug 25, 2025 | 7.17 | 7.48 | 7.05 | 7.18 | 7.18 | -2.58% | 9,700 |
| Aug 22, 2025 | 7.51 | 7.51 | 7.29 | 7.37 | 7.37 | 0.68% | 12,600 |
| Aug 21, 2025 | 7.27 | 7.51 | 7.27 | 7.32 | 7.32 | 1.39% | 5,600 |
| Aug 20, 2025 | 7.38 | 7.55 | 6.84 | 7.22 | 7.22 | -2.56% | 57,600 |
| Aug 19, 2025 | 7.51 | 7.55 | 7.20 | 7.41 | 7.41 | 0.54% | 49,400 |
| Aug 18, 2025 | 7.47 | 7.47 | 7.14 | 7.37 | 7.37 | 2.65% | 10,200 |
| Aug 15, 2025 | 7.45 | 7.61 | 7.18 | 7.18 | 7.18 | 0.00% | 8,165 |
| Aug 14, 2025 | 7.58 | 7.58 | 6.99 | 7.18 | 7.18 | 1.41% | 9,600 |
| 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 |