JFB
JFB Construction Holdings NCM · JFB
$3.96
-0.50
(-11.21%)
Pullback · -1.87σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment JFB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $4.46 | $4.50 | $3.80 | $3.96 | 0.4M |
| 2026-07-16 | $4.63 | $4.80 | $4.46 | $4.46 | 0.2M |
| 2026-07-15 | $4.52 | $4.80 | $4.48 | $4.75 | 0.2M |
| 2026-07-14 | $4.75 | $4.86 | $4.45 | $4.55 | 0.2M |
| 2026-07-13 | $4.84 | $4.92 | $4.63 | $4.71 | 0.2M |
| 2026-07-10 | $4.75 | $4.90 | $4.70 | $4.83 | 0.1M |
| 2026-07-09 | $4.90 | $4.95 | $4.75 | $4.81 | 0.1M |
| 2026-07-08 | $4.77 | $4.98 | $4.66 | $4.78 | 0.2M |
| 2026-07-07 | $5.18 | $5.20 | $4.70 | $4.76 | 0.4M |
| 2026-07-06 | $4.85 | $5.50 | $4.82 | $5.23 | 0.5M |
| 2026-07-02 | $4.99 | $5.35 | $4.74 | $4.88 | 0.7M |
| 2026-07-01 | $4.80 | $4.93 | $4.62 | $4.64 | 0.3M |
| 2026-06-30 | $4.72 | $4.97 | $4.62 | $4.81 | 0.4M |
| 2026-06-29 | $4.80 | $4.88 | $4.60 | $4.69 | 0.3M |
| 2026-06-26 | $4.81 | $4.98 | $4.64 | $4.70 | 0.4M |
| 2026-06-25 | $4.87 | $4.96 | $4.75 | $4.85 | 0.2M |
| 2026-06-24 | $4.91 | $5.10 | $4.77 | $4.87 | 0.2M |
| 2026-06-23 | $4.76 | $5.15 | $4.65 | $4.90 | 0.5M |
| 2026-06-22 | $4.60 | $5.20 | $4.59 | $4.99 | 0.6M |
| 2026-06-18 | $4.75 | $4.85 | $4.30 | $4.50 | 0.4M |
| 2026-06-17 | $5.09 | $5.21 | $4.73 | $4.75 | 0.5M |
| 2026-06-16 | $5.09 | $5.39 | $5.00 | $5.13 | 0.5M |
| 2026-06-15 | $5.20 | $5.41 | $4.91 | $5.05 | 0.4M |
| 2026-06-12 | $5.30 | $5.49 | $4.87 | $5.06 | 0.3M |
| 2026-06-11 | $5.20 | $5.35 | $5.16 | $5.27 | 0.3M |
| 2026-06-10 | $5.18 | $5.50 | $5.11 | $5.25 | 0.2M |
| 2026-06-09 | $5.54 | $5.80 | $5.03 | $5.21 | 0.5M |
| 2026-06-08 | $5.57 | $5.71 | $5.31 | $5.35 | 0.4M |
| 2026-06-05 | $5.86 | $5.96 | $5.50 | $5.57 | 0.5M |
| 2026-06-04 | $5.52 | $6.09 | $5.32 | $5.84 | 0.9M |
| 2026-06-03 | $6.18 | $6.30 | $5.46 | $5.64 | 0.7M |
| 2026-06-02 | $5.98 | $6.45 | $5.75 | $6.04 | 0.7M |
| 2026-06-01 | $5.88 | $6.20 | $5.88 | $6.05 | 0.7M |
| 2026-05-29 | $6.02 | $6.08 | $5.52 | $5.78 | 0.8M |
| 2026-05-28 | $5.64 | $6.65 | $5.20 | $6.16 | 5.6M |
| 2026-05-27 | $5.23 | $5.32 | $5.08 | $5.18 | 0.1M |
| 2026-05-26 | $5.60 | $5.64 | $5.15 | $5.31 | 0.4M |
| 2026-05-22 | $5.38 | $5.52 | $5.30 | $5.52 | 0.3M |
| 2026-05-21 | $5.29 | $5.42 | $5.22 | $5.35 | 0.1M |
| 2026-05-20 | $5.13 | $5.40 | $5.02 | $5.30 | 0.2M |
| 2026-05-19 | $5.14 | $5.25 | $5.03 | $5.13 | 0.1M |
| 2026-05-18 | $5.26 | $5.29 | $5.01 | $5.21 | 0.1M |
| 2026-05-15 | $5.28 | $5.32 | $5.11 | $5.26 | 0.1M |
| 2026-05-14 | $5.32 | $5.44 | $5.03 | $5.28 | 0.3M |
| 2026-05-13 | $5.70 | $5.70 | $5.36 | $5.44 | 0.2M |
| 2026-05-12 | $5.79 | $5.89 | $5.41 | $5.68 | 0.2M |
| 2026-05-11 | $5.71 | $5.86 | $5.55 | $5.79 | 0.2M |
| 2026-05-08 | $5.58 | $5.79 | $5.43 | $5.62 | 0.2M |
| 2026-05-07 | $5.78 | $5.90 | $5.37 | $5.58 | 0.4M |
| 2026-05-06 | $6.00 | $6.00 | $5.73 | $5.77 | 0.2M |
| 2026-05-05 | $5.84 | $6.22 | $5.70 | $6.00 | 0.2M |
| 2026-05-04 | $6.21 | $6.26 | $5.70 | $5.77 | 0.4M |
| 2026-05-01 | $5.80 | $6.43 | $5.78 | $6.14 | 0.4M |
| 2026-04-30 | $5.80 | $5.80 | $5.50 | $5.76 | 0.3M |
| 2026-04-29 | $6.00 | $6.43 | $5.67 | $5.79 | 0.4M |
| 2026-04-28 | $6.14 | $6.31 | $5.75 | $5.85 | 0.1M |
| 2026-04-27 | $5.92 | $6.30 | $5.66 | $6.29 | 0.2M |
| 2026-04-24 | $6.16 | $6.30 | $5.80 | $5.85 | 0.2M |
| 2026-04-23 | $6.52 | $6.59 | $5.80 | $6.06 | 0.3M |
| 2026-04-22 | $6.30 | $6.67 | $6.15 | $6.52 | 0.2M |
| 2026-04-21 | $5.60 | $6.34 | $5.60 | $6.25 | 0.4M |
| 2026-04-20 | $5.53 | $5.64 | $5.40 | $5.58 | 0.1M |
| 2026-04-17 | $5.51 | $5.70 | $5.42 | $5.52 | 0.2M |
| 2026-04-16 | $5.81 | $5.82 | $5.22 | $5.38 | 0.1M |
| 2026-04-15 | $5.71 | $5.92 | $5.60 | $5.81 | 0.1M |
| 2026-04-14 | $5.77 | $5.84 | $5.51 | $5.65 | 0.2M |
| 2026-04-13 | $5.90 | $6.13 | $5.48 | $5.63 | 0.1M |
| 2026-04-10 | $6.48 | $6.51 | $5.90 | $5.95 | 0.2M |
| 2026-04-09 | $6.27 | $6.65 | $6.17 | $6.48 | 0.1M |
| 2026-04-08 | $6.30 | $6.70 | $6.10 | $6.32 | 0.2M |
| 2026-04-07 | $6.60 | $6.80 | $6.10 | $6.23 | 0.1M |
| 2026-04-06 | $6.62 | $7.12 | $6.56 | $6.58 | 0.1M |
| 2026-04-02 | $6.27 | $6.76 | $6.06 | $6.62 | 0.1M |
| 2026-04-01 | $6.91 | $7.20 | $6.61 | $6.62 | 0.3M |
| 2026-03-31 | $6.76 | $6.93 | $5.70 | $6.12 | 0.2M |
| 2026-03-30 | $7.14 | $7.34 | $6.46 | $6.49 | 0.2M |
| 2026-03-27 | $8.09 | $8.09 | $6.80 | $7.27 | 0.2M |
| 2026-03-26 | $9.13 | $9.45 | $7.82 | $8.23 | 0.2M |
| 2026-03-25 | $9.52 | $10.09 | $8.73 | $9.01 | 0.3M |
| 2026-03-24 | $9.24 | $10.23 | $9.00 | $9.81 | 0.3M |
| 2026-03-23 | $8.52 | $9.32 | $8.51 | $9.28 | 0.3M |
| 2026-03-20 | $9.00 | $9.49 | $8.25 | $8.27 | 0.3M |
| 2026-03-19 | $8.54 | $9.50 | $8.20 | $9.10 | 0.2M |
| 2026-03-18 | $8.88 | $9.12 | $8.46 | $8.56 | 0.1M |
| 2026-03-17 | $9.05 | $9.35 | $8.77 | $8.91 | 0.1M |
| 2026-03-16 | $9.62 | $9.79 | $8.75 | $9.10 | 0.2M |
| 2026-03-13 | $9.07 | $9.35 | $8.63 | $9.27 | 0.3M |
| 2026-03-12 | $8.98 | $9.20 | $8.40 | $8.96 | 0.3M |
| 2026-03-11 | $8.94 | $9.30 | $8.78 | $9.03 | 0.3M |
| 2026-03-10 | $9.50 | $9.56 | $8.53 | $8.79 | 0.4M |
| 2026-03-09 | $8.50 | $10.30 | $8.38 | $9.23 | 0.4M |
| 2026-03-06 | $8.70 | $8.91 | $8.18 | $8.22 | 0.1M |
| 2026-03-05 | $9.92 | $10.00 | $8.54 | $8.69 | 0.3M |
| 2026-03-04 | $10.26 | $10.35 | $9.15 | $9.92 | 0.2M |
| 2026-03-03 | $9.76 | $10.87 | $9.41 | $9.97 | 0.4M |
| 2026-03-02 | $7.47 | $9.90 | $7.47 | $9.44 | 0.7M |
| 2026-02-27 | $7.51 | $7.89 | $7.00 | $7.59 | 0.2M |
| 2026-02-26 | $8.00 | $8.30 | $7.50 | $7.83 | 0.1M |
| 2026-02-25 | $9.25 | $9.31 | $7.80 | $8.02 | 0.3M |
| 2026-02-24 | $9.38 | $9.85 | $9.29 | $9.40 | 0.2M |
| 2026-02-23 | $9.48 | $9.80 | $9.25 | $9.55 | 0.2M |
| 2026-02-20 | $10.50 | $11.03 | $9.27 | $9.50 | 0.6M |
| 2026-02-19 | $11.29 | $11.44 | $9.80 | $10.23 | 0.6M |
| 2026-02-18 | $9.44 | $12.09 | $9.30 | $10.45 | 2.0M |
| 2026-02-17 | $17.50 | $17.55 | $6.58 | $8.50 | 1.9M |
| 2026-02-13 | $14.23 | $14.94 | $13.14 | $14.94 | 0.1M |
| 2026-02-12 | $15.69 | $15.97 | $14.05 | $14.06 | 0.1M |
| 2026-02-11 | $15.14 | $16.12 | $14.85 | $16.00 | 0.1M |
| 2026-02-10 | $17.25 | $17.25 | $14.67 | $14.98 | 0.2M |
| 2026-02-09 | $15.93 | $17.33 | $15.40 | $16.78 | 0.3M |
| 2026-02-06 | $11.71 | $15.23 | $11.71 | $15.05 | 0.2M |
| 2026-02-05 | $13.82 | $13.82 | $11.13 | $11.70 | 0.2M |
| 2026-02-04 | $15.00 | $15.00 | $12.65 | $13.91 | 0.2M |
| 2026-02-03 | $14.06 | $16.84 | $13.49 | $14.33 | 0.2M |
| 2026-02-02 | $13.42 | $14.85 | $13.42 | $13.64 | 0.2M |
| 2026-01-30 | $13.55 | $14.50 | $12.74 | $13.23 | 0.1M |
| 2026-01-29 | $12.56 | $14.00 | $12.56 | $13.71 | 0.1M |
| 2026-01-28 | $13.45 | $13.74 | $12.70 | $12.71 | 0.1M |
| 2026-01-27 | $12.91 | $13.95 | $12.70 | $13.45 | 0.0M |
| 2026-01-26 | $13.07 | $14.00 | $12.50 | $12.76 | 0.1M |
| 2026-01-23 | $12.50 | $13.77 | $11.69 | $12.95 | 0.1M |
| 2026-01-22 | $12.26 | $12.88 | $11.50 | $12.36 | 0.1M |
| 2026-01-21 | $12.30 | $12.65 | $11.59 | $12.03 | 0.1M |
| 2026-01-20 | $11.34 | $13.25 | $10.00 | $12.32 | 0.2M |