JFB Construction Holdings - Class A Common Stock (JFB)
6.8500
+1.5300 (28.76%)
NASDAQ · Last Trade: Sep 27th, 9:13 PM EDT
Historical Prices For JFB Construction Holdings - Class A Common Stock (JFB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 5.36 | 7.16 | 5.35 | 6.85 | 9,858,965 | 6.85 |
| 9/25/2025 | 5.91 | 5.95 | 5.18 | 5.32 | 20,226 | 5.32 |
| 9/24/2025 | 5.74 | 6.05 | 5.74 | 6.05 | 9,892 | 6.05 |
| 9/23/2025 | 5.76 | 6.10 | 5.76 | 5.79 | 9,794 | 5.79 |
| 9/22/2025 | 5.75 | 6.10 | 5.42 | 6.07 | 13,578 | 6.07 |
| 9/19/2025 | 5.54 | 6.09 | 5.18 | 5.98 | 99,383 | 5.98 |
| 9/18/2025 | 6.13 | 6.13 | 4.90 | 5.21 | 38,895 | 5.21 |
| 9/17/2025 | 6.12 | 6.12 | 5.79 | 5.81 | 6,193 | 5.81 |
| 9/16/2025 | 6.00 | 6.15 | 5.36 | 6.15 | 23,563 | 6.15 |
| 9/15/2025 | 5.75 | 6.05 | 5.21 | 6.05 | 24,959 | 6.05 |
| 9/12/2025 | 5.09 | 6.45 | 5.00 | 5.84 | 54,406 | 5.84 |
| 9/11/2025 | 5.56 | 5.82 | 5.14 | 5.34 | 47,889 | 5.34 |
| 9/10/2025 | 5.26 | 5.74 | 5.24 | 5.41 | 12,177 | 5.41 |
| 9/09/2025 | 5.69 | 5.80 | 5.01 | 5.07 | 33,636 | 5.07 |
| 9/08/2025 | 6.55 | 6.55 | 5.43 | 5.65 | 41,221 | 5.65 |
| 9/05/2025 | 6.69 | 6.98 | 6.31 | 6.68 | 18,551 | 6.68 |
| 9/04/2025 | 6.95 | 7.20 | 6.47 | 7.18 | 15,854 | 7.18 |
| 9/03/2025 | 6.85 | 7.18 | 6.72 | 7.18 | 16,682 | 7.18 |
| 9/02/2025 | 6.63 | 6.94 | 6.33 | 6.90 | 17,719 | 6.90 |
| 8/29/2025 | 6.94 | 6.94 | 5.80 | 6.20 | 32,179 | 6.20 |
| 8/28/2025 | 7.07 | 7.24 | 6.91 | 6.94 | 13,924 | 6.94 |
| 8/27/2025 | 6.93 | 7.34 | 6.93 | 7.15 | 9,662 | 7.15 |
| 8/26/2025 | 7.09 | 7.26 | 6.92 | 7.18 | 7,784 | 7.18 |
| 8/25/2025 | 7.17 | 7.48 | 7.04 | 7.18 | 9,689 | 7.18 |
| 8/22/2025 | 7.51 | 7.51 | 7.29 | 7.37 | 12,583 | 7.37 |
| 8/21/2025 | 7.27 | 7.51 | 7.27 | 7.32 | 5,585 | 7.32 |
| 8/20/2025 | 7.38 | 7.54 | 6.84 | 7.22 | 57,576 | 7.22 |
| 8/19/2025 | 7.51 | 7.55 | 7.20 | 7.41 | 49,402 | 7.41 |
| 8/18/2025 | 7.47 | 7.47 | 7.14 | 7.37 | 10,253 | 7.37 |
| 8/15/2025 | 7.45 | 7.61 | 7.18 | 7.18 | 8,016 | 7.18 |
| 8/14/2025 | 7.58 | 7.58 | 6.99 | 7.18 | 9,612 | 7.18 |
| 8/13/2025 | 7.30 | 7.64 | 7.01 | 7.08 | 42,147 | 7.08 |
| 8/12/2025 | 8.02 | 8.48 | 7.27 | 7.33 | 55,546 | 7.33 |
| 8/11/2025 | 8.65 | 9.16 | 7.96 | 8.00 | 33,984 | 8.00 |
| 8/08/2025 | 10.62 | 10.63 | 8.24 | 8.49 | 36,093 | 8.49 |
| 8/07/2025 | 10.00 | 10.59 | 9.55 | 10.40 | 58,369 | 10.40 |
| 8/06/2025 | 10.50 | 10.80 | 9.69 | 10.00 | 135,712 | 10.00 |
| 8/05/2025 | 8.49 | 10.25 | 8.22 | 10.00 | 238,379 | 10.00 |
| 8/04/2025 | 7.79 | 8.44 | 7.53 | 8.20 | 88,604 | 8.20 |
| 8/01/2025 | 6.90 | 6.99 | 6.37 | 6.99 | 12,953 | 6.99 |
| 7/31/2025 | 7.00 | 7.23 | 6.72 | 6.94 | 17,491 | 6.94 |
| 7/30/2025 | 7.26 | 7.26 | 6.64 | 6.80 | 11,017 | 6.80 |
| 7/29/2025 | 7.96 | 7.96 | 7.03 | 7.09 | 19,663 | 7.09 |
| 7/28/2025 | 7.69 | 8.00 | 6.96 | 8.00 | 51,594 | 8.00 |
| 7/25/2025 | 7.28 | 7.69 | 7.01 | 7.69 | 17,086 | 7.69 |
| 7/24/2025 | 7.24 | 7.67 | 6.98 | 7.13 | 31,010 | 7.13 |
| 7/23/2025 | 7.10 | 7.24 | 6.91 | 7.04 | 15,883 | 7.04 |
| 7/22/2025 | 6.67 | 6.90 | 6.37 | 6.77 | 36,684 | 6.77 |
| 7/21/2025 | 6.97 | 6.99 | 6.26 | 6.35 | 26,078 | 6.35 |
| 7/18/2025 | 6.62 | 6.94 | 6.53 | 6.88 | 23,727 | 6.88 |
| 7/17/2025 | 7.25 | 7.25 | 6.30 | 6.53 | 40,198 | 6.53 |
| 7/16/2025 | 7.78 | 8.24 | 7.05 | 7.28 | 36,755 | 7.28 |
| 7/15/2025 | 8.50 | 8.50 | 6.95 | 8.01 | 45,963 | 8.01 |
| 7/14/2025 | 7.50 | 10.46 | 7.50 | 8.57 | 230,397 | 8.57 |
| 7/11/2025 | 7.28 | 7.47 | 7.09 | 7.36 | 25,939 | 7.36 |
| 7/10/2025 | 7.07 | 7.46 | 7.06 | 7.29 | 20,422 | 7.29 |
| 7/09/2025 | 7.05 | 7.50 | 7.00 | 7.41 | 20,682 | 7.41 |
| 7/08/2025 | 7.00 | 7.37 | 6.31 | 7.14 | 26,226 | 7.14 |
| 7/07/2025 | 7.02 | 7.69 | 6.68 | 6.95 | 26,585 | 6.95 |
| 7/03/2025 | 7.00 | 7.40 | 6.71 | 7.01 | 38,023 | 7.01 |
| 7/02/2025 | 6.76 | 7.04 | 6.42 | 6.85 | 53,153 | 6.85 |
| 7/01/2025 | 6.75 | 7.09 | 6.26 | 7.09 | 42,747 | 7.09 |
| 6/30/2025 | 6.40 | 6.70 | 6.25 | 6.70 | 47,255 | 6.70 |