JFB - JFB Construction Holdings
19.93
1.050 5.268%
Share volume: 215,797
Last Updated: 03-03-2026
Construction/General Building Contractors – Non-Residential:
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$18.88
1.05
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $19.51 | $19.51 | $21.74 | $21.74 | $18.82 | $18.82 | $19.93 | $19.93 | 215,797 | $215,797.00 |
| 03-02-2026 | $14.93 | $14.93 | $19.80 | $19.80 | $14.93 | $14.93 | $18.88 | $18.88 | 338,494 | $338,494.00 |
| 02-27-2026 | $15.03 | $15.03 | $15.79 | $15.79 | $14.00 | $14.00 | $15.17 | $15.17 | 91,420 | $91,420.00 |
| 02-26-2026 | $16.00 | $16.00 | $16.60 | $16.60 | $15.00 | $15.00 | $15.66 | $15.66 | 66,974 | $66,974.00 |
| 02-25-2026 | $18.50 | $18.50 | $18.63 | $18.63 | $15.60 | $15.60 | $16.05 | $16.05 | 155,315 | $155,315.00 |
| 02-24-2026 | $18.75 | $18.75 | $19.69 | $19.69 | $18.58 | $18.58 | $18.81 | $18.81 | 114,460 | $114,460.00 |
| 02-23-2026 | $18.95 | $18.95 | $19.60 | $19.60 | $18.50 | $18.50 | $19.10 | $19.10 | 87,777 | $87,777.00 |
| 02-20-2026 | $21.00 | $21.00 | $22.07 | $22.07 | $18.55 | $18.55 | $19.00 | $19.00 | 282,470 | $282,470.00 |
| 02-19-2026 | $22.58 | $22.58 | $22.89 | $22.89 | $19.60 | $19.60 | $20.47 | $20.47 | 312,990 | $312,990.00 |
| 02-18-2026 | $18.88 | $18.88 | $24.18 | $24.18 | $18.60 | $18.60 | $20.90 | $20.90 | 979,484 | $979,484.00 |