JFB - JFB Construction Holdings
5.52
0.140 2.536%
Share volume: 185,448
Last Updated: 04-17-2026
Construction/General Building Contractors – Non-Residential:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$5.38
0.14
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $5.51 | $5.51 | $5.70 | $5.70 | $5.42 | $5.42 | $5.52 | $5.52 | 185,448 | $176,223.00 |
| 04-16-2026 | $5.81 | $5.81 | $5.83 | $5.83 | $5.22 | $5.22 | $5.38 | $5.38 | 134,508 | $134,508.00 |
| 04-15-2026 | $5.71 | $5.71 | $5.92 | $5.92 | $5.60 | $5.60 | $5.81 | $5.81 | 120,653 | $120,653.00 |
| 04-14-2026 | $5.77 | $5.77 | $5.84 | $5.84 | $5.51 | $5.51 | $5.65 | $5.65 | 140,276 | $140,276.00 |
| 04-13-2026 | $5.90 | $5.90 | $6.13 | $6.13 | $5.48 | $5.48 | $5.63 | $5.63 | 140,304 | $140,304.00 |
| 04-10-2026 | $6.48 | $6.48 | $6.51 | $6.51 | $5.90 | $5.90 | $5.95 | $5.95 | 156,192 | $156,192.00 |
| 04-09-2026 | $6.27 | $6.27 | $6.65 | $6.65 | $6.17 | $6.17 | $6.48 | $6.48 | 130,923 | $130,923.00 |
| 04-08-2026 | $6.30 | $6.30 | $6.70 | $6.70 | $6.10 | $6.10 | $6.32 | $6.32 | 154,059 | $154,059.00 |
| 04-07-2026 | $6.60 | $6.60 | $6.80 | $6.80 | $6.10 | $6.10 | $6.23 | $6.23 | 101,362 | $101,362.00 |
| 04-06-2026 | $6.62 | $6.62 | $7.12 | $7.12 | $6.56 | $6.56 | $6.58 | $6.58 | 130,711 | $130,711.00 |