OTC Markets OTCPK - Delayed Quote USD

Jollibee Foods Corporation (JBFCF)

4.1800

0.0000

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	4.1700	4.1800	4.1700	4.1800	4.1800	1,100
Jan 30, 2025	4.1800	4.2000	4.1800	4.2000	4.2000	500
Jan 29, 2025	4.1800	4.1800	4.1800	4.1800	4.1800	1,400
Jan 28, 2025	3.9200	4.1300	3.9200	4.0000	4.0000	1,300
Jan 27, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	500
Jan 24, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 23, 2025	4.1500	4.2000	4.1500	4.2000	4.2000	3,400
Jan 22, 2025	4.2000	4.3800	4.2000	4.3800	4.3800	1,300
Jan 21, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 17, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 16, 2025	4.4300	4.4300	4.2000	4.2000	4.2000	1,400
Jan 15, 2025	4.8000	4.8000	4.8000	4.8000	4.8000	100
Jan 14, 2025	4.5500	4.5500	4.4500	4.4500	4.4500	6,200
Jan 13, 2025	4.5500	4.5500	4.5500	4.5500	4.5500	600
Jan 10, 2025	4.5500	4.5500	4.5500	4.5500	4.5500	-
Jan 8, 2025	4.5500	4.5500	4.5500	4.5500	4.5500	4,100
Jan 7, 2025	4.3600	4.3600	4.3600	4.3600	4.3600	400
Jan 6, 2025	4.6500	4.6500	4.3500	4.4900	4.4900	1,600
Jan 3, 2025	4.6300	4.6300	4.6300	4.6300	4.6300	200
Jan 2, 2025	4.5000	4.6500	4.5000	4.6500	4.6500	200
Dec 31, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	1,000
Dec 30, 2024	4.3000	4.5000	4.3000	4.5000	4.5000	2,200
Dec 27, 2024	4.5000	4.5000	4.4700	4.4700	4.4700	5,500
Dec 26, 2024	4.3100	4.3100	4.3100	4.3100	4.3100	-
Dec 24, 2024	4.3100	4.3100	4.3100	4.3100	4.3100	200
Dec 23, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	400
Dec 20, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 19, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	100
Dec 18, 2024	4.5000	4.5000	4.0100	4.0100	4.0100	1,500
Dec 17, 2024	4.4000	4.4000	4.2500	4.2500	4.2500	2,200
Dec 16, 2024	4.5000	4.5000	4.4000	4.4000	4.4000	500
Dec 13, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 12, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 11, 2024	4.7500	4.7500	4.5000	4.5000	4.5000	400
Dec 10, 2024	4.1000	4.7000	4.1000	4.5500	4.5500	400
Dec 9, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Dec 6, 2024	4.4500	4.4500	4.3000	4.4500	4.4500	5,400
Dec 5, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	100
Dec 4, 2024	4.4100	4.4100	4.4100	4.4100	4.4100	1,400
Dec 3, 2024	4.5000	4.5000	4.4100	4.4100	4.4100	500
Dec 2, 2024	4.5900	4.6100	4.4100	4.4100	4.4100	2,500
Nov 29, 2024	4.5300	4.7000	4.4500	4.6100	4.6100	2,200
Nov 27, 2024	4.6300	4.6300	4.6300	4.6300	4.6300	100
Nov 26, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	100
Nov 25, 2024	4.4100	4.5200	4.4100	4.5200	4.5200	3,600
Nov 22, 2024	4.5100	4.5100	4.5000	4.5000	4.5000	1,200
Nov 21, 2024	4.4600	4.4600	4.4100	4.4100	4.4100	3,300
Nov 20, 2024	4.4100	4.5200	4.4100	4.5200	4.5200	400
Nov 19, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	700
Nov 18, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	400
Nov 15, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	600
Nov 14, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	100
Nov 13, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	100
Nov 12, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	300
Nov 11, 2024	4.4300	4.8500	4.4300	4.6200	4.6200	10,400
Nov 8, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	3,500
Nov 7, 2024	4.8000	4.8200	4.5800	4.6900	4.6900	5,900
Nov 6, 2024	4.6300	4.6300	4.6300	4.6300	4.6300	-
Nov 5, 2024	4.6300	4.6300	4.6300	4.6300	4.6300	200
Nov 4, 2024	4.6300	4.6300	4.6300	4.6300	4.6300	-
Nov 1, 2024	4.2900	4.6300	4.2900	4.6300	4.6300	300
Oct 31, 2024	4.7300	4.7300	4.7300	4.7300	4.7300	-
Oct 30, 2024	4.6300	4.7300	4.6300	4.7300	4.7300	10,000
Oct 29, 2024	4.4000	4.6300	4.4000	4.6300	4.6300	600
Oct 28, 2024	4.8500	4.8500	4.6900	4.6900	4.6900	400
Oct 25, 2024	4.8500	4.8500	4.6200	4.6200	4.6200	1,700
Oct 24, 2024	4.6300	4.6300	4.6300	4.6300	4.6300	-
Oct 23, 2024	4.6300	4.6300	4.6300	4.6300	4.6300	-
Oct 22, 2024	4.6300	4.6300	4.6300	4.6300	4.6300	900
Oct 21, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	300
Oct 18, 2024	4.6000	4.6000	4.5000	4.5000	4.5000	1,800
Oct 17, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	1,700
Oct 16, 2024	4.7900	4.7900	4.4000	4.4500	4.4500	6,700
Oct 15, 2024	4.6200	4.6200	4.6200	4.6200	4.6200	-
Oct 14, 2024	4.9000	4.9000	4.6200	4.6200	4.6200	13,900
Oct 11, 2024	4.6400	4.6400	4.5800	4.5800	4.5800	2,300
Oct 10, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	700
Oct 9, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Oct 8, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	200
Oct 7, 2024	4.7500	4.7800	4.6000	4.6000	4.6000	2,800
Oct 4, 2024	4.5700	4.5800	4.5000	4.5000	4.5000	3,700
Oct 3, 2024	4.5200	4.5200	4.5200	4.5200	4.5200	-
Oct 2, 2024	4.5200	4.5200	4.5200	4.5200	4.5200	100
Oct 1, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	4,400
Sep 30, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	200
Sep 27, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	2,400
Sep 26, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	1,800
Sep 25, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Sep 24, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	300
Sep 23, 2024	4.7200	4.7200	4.4300	4.4300	4.4300	3,800
Sep 20, 2024	4.7500	4.7500	4.5600	4.5700	4.5700	700
Sep 19, 2024	4.5700	4.7000	4.5600	4.7000	4.7000	700
Sep 18, 2024	4.6700	4.6700	4.6700	4.6700	4.6700	500
Sep 17, 2024	4.6200	4.6200	4.6200	4.6200	4.6200	400
Sep 16, 2024	4.0600	4.6000	4.0600	4.6000	4.6000	4,500
Sep 13, 2024	4.6300	4.6300	4.6300	4.6300	4.6300	300
Sep 12, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 11, 2024	4.6100	4.6100	4.5000	4.5000	4.5000	3,100
Sep 10, 2024	3.9900	4.5300	3.9900	4.5300	4.5300	2,100
Sep 9, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 6, 2024	4.1500	4.3500	4.1500	4.3500	4.3500	500
Sep 5, 2024	4.5500	4.5500	4.2600	4.2600	4.2600	500
Sep 4, 2024	4.2800	4.3000	4.2800	4.2800	4.2800	1,400
Sep 3, 2024	4.1200	4.6000	4.1200	4.1700	4.1700	1,800
Aug 30, 2024	4.4900	4.5000	4.1200	4.1200	4.1200	2,300
Aug 29, 2024	4.5000	4.5000	4.1600	4.1600	4.1600	400
Aug 28, 2024	4.4000	4.4900	4.3000	4.3000	4.3000	6,900
Aug 27, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	100
Aug 26, 2024	4.4400	4.4400	4.4400	4.4400	4.4400	13,800
Aug 23, 2024	4.3000	4.4400	4.3000	4.4400	4.4400	51,400
Aug 22, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Aug 21, 2024	4.3500	4.3500	3.9500	4.1200	4.1200	8,400
Aug 20, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 19, 2024	4.1200	4.3400	4.1200	4.2500	4.2500	4,400
Aug 16, 2024	4.2500	4.2500	4.1100	4.1100	4.1100	1,900
Aug 15, 2024	4.2000	4.2300	3.9500	4.2300	4.2300	8,300
Aug 14, 2024	4.0200	4.0400	3.9500	3.9500	3.9500	2,300
Aug 13, 2024	3.6100	3.8900	3.6100	3.8900	3.8900	300
Aug 12, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Aug 9, 2024	3.9500	3.9700	3.7000	3.9700	3.9700	700
Aug 8, 2024	3.8000	3.8000	3.7100	3.7100	3.7100	5,400
Aug 7, 2024	3.8300	3.8300	3.8300	3.8300	3.8300	-
Aug 6, 2024	3.8300	3.8300	3.8300	3.8300	3.8300	-
Aug 5, 2024	3.7000	3.8300	3.7000	3.8300	3.8300	1,500
Aug 2, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	-
Aug 1, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	-
Jul 31, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	100
Jul 30, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	-
Jul 29, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	-
Jul 26, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	200
Jul 25, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	1,800
Jul 24, 2024	3.9900	4.0000	3.8800	3.8800	3.8800	700
Jul 23, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jul 22, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	24,800
Jul 19, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	1,300
Jul 18, 2024	3.9900	3.9900	3.8800	3.8800	3.8800	1,100
Jul 17, 2024	3.4600	3.9500	3.4600	3.8500	3.8500	1,600
Jul 16, 2024	3.4700	3.8600	3.4700	3.8600	3.8600	1,300
Jul 15, 2024	3.9400	3.9400	3.6500	3.6500	3.6500	4,300
Jul 12, 2024	3.9500	3.9500	3.9500	3.9500	3.9500	400
Jul 11, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	400
Jul 10, 2024	3.8900	3.8900	3.7700	3.8500	3.8500	1,400
Jul 9, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	-
Jul 8, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	1,300
Jul 5, 2024	3.8500	3.8700	3.8500	3.8600	3.8600	3,100
Jul 3, 2024	3.7600	3.9900	3.7600	3.9900	3.9900	1,400
Jul 2, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	-
Jul 1, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	300
Jun 28, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	600
Jun 27, 2024	3.9300	3.9500	3.9300	3.9500	3.9500	500
Jun 26, 2024	3.6800	3.9000	3.6800	3.9000	3.9000	600
Jun 25, 2024	3.6800	3.6800	3.6800	3.6800	3.6800	900
Jun 24, 2024	3.7300	3.7300	3.7300	3.7300	3.7300	300
Jun 21, 2024	3.7200	3.7200	3.7200	3.7200	3.7200	700
Jun 20, 2024	3.7500	3.7500	3.7500	3.7500	3.7500	1,600
Jun 18, 2024	3.7500	3.7500	3.7500	3.7500	3.7500	1,000
Jun 17, 2024	3.7500	3.7500	3.7500	3.7500	3.7500	-
Jun 14, 2024	3.8500	3.9000	3.7500	3.7500	3.7500	900
Jun 13, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	300
Jun 12, 2024	3.9500	4.0000	3.9500	4.0000	4.0000	1,900
Jun 11, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Jun 10, 2024	3.7500	3.9000	3.7500	3.9000	3.9000	1,800
Jun 7, 2024	3.8300	3.8300	3.8300	3.8300	3.8300	500
Jun 6, 2024	3.8900	3.8900	3.8900	3.8900	3.8900	200
Jun 5, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Jun 4, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	100
Jun 3, 2024	4.0000	4.0000	3.8500	3.8500	3.8500	600
May 31, 2024	3.8700	3.8700	3.8700	3.8700	3.8700	-
May 30, 2024	3.8700	3.8700	3.8700	3.8700	3.8700	600
May 29, 2024	3.7100	3.7100	3.7000	3.7000	3.7000	4,100
May 28, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	300
May 24, 2024	3.8800	3.8800	3.7200	3.8800	3.8800	4,500
May 23, 2024	3.7000	3.8800	3.7000	3.7100	3.7100	900
May 22, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	-
May 21, 2024	4.0200	4.0200	3.9800	3.9800	3.9800	700
May 20, 2024	4.0200	4.0200	4.0200	4.0200	4.0200	-
May 17, 2024	3.7500	4.0200	3.7500	4.0200	4.0200	3,000
May 16, 2024	3.8500	3.9000	3.8500	3.9000	3.9000	1,100
May 15, 2024	3.7000	3.8500	3.7000	3.8500	3.8500	500
May 14, 2024	4.0200	4.0300	3.9200	3.9200	3.9200	3,100
May 13, 2024	3.8500	3.9100	3.8500	3.9100	3.9100	600
May 10, 2024	3.5800	3.5800	3.5800	3.5800	3.5800	3,600
May 9, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	500
May 8, 2024	0.0200 Dividend
May 8, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	100
May 7, 2024	4.0000	4.0000	4.0000	4.0000	3.9800	-
May 6, 2024	4.0400	4.0400	3.9000	4.0000	3.9800	25,800
May 3, 2024	3.9000	4.0300	3.9000	4.0300	4.0099	25,400
May 2, 2024	4.0800	4.0800	4.0800	4.0800	4.0596	200
May 1, 2024	3.9000	3.9000	3.9000	3.9000	3.8805	-
Apr 30, 2024	3.9000	3.9000	3.9000	3.9000	3.8805	-
Apr 29, 2024	3.9000	3.9000	3.9000	3.9000	3.8805	-
Apr 26, 2024	3.9500	4.0000	3.9000	3.9000	3.8805	1,900
Apr 25, 2024	4.0000	4.0000	4.0000	4.0000	3.9800	300
Apr 24, 2024	3.9500	3.9500	3.9500	3.9500	3.9303	-
Apr 23, 2024	3.9500	3.9500	3.9500	3.9500	3.9303	200
Apr 22, 2024	3.9000	3.9000	3.9000	3.9000	3.8805	1,800
Apr 19, 2024	3.8500	3.9100	3.8500	3.9100	3.8905	1,300
Apr 18, 2024	4.0000	4.0000	3.9500	3.9500	3.9303	400
Apr 17, 2024	3.9500	3.9500	3.9500	3.9500	3.9303	1,600
Apr 16, 2024	4.0700	4.0700	3.9500	3.9500	3.9303	3,100
Apr 15, 2024	4.4400	4.4400	4.1800	4.1800	4.1591	3,200
Apr 12, 2024	4.2000	4.3500	4.2000	4.3500	4.3282	600
Apr 11, 2024	4.2900	4.2900	4.2900	4.2900	4.2685	300
Apr 10, 2024	4.3500	4.3500	4.3500	4.3500	4.3282	600
Apr 9, 2024	4.2300	4.3000	4.2300	4.3000	4.2785	600
Apr 8, 2024	4.1800	4.1800	4.1800	4.1800	4.1591	6,700
Apr 5, 2024	4.2100	4.2100	4.2000	4.2000	4.1790	2,300
Apr 4, 2024	4.3400	4.3400	4.3000	4.3000	4.2785	400
Apr 3, 2024	4.5000	4.5000	4.5000	4.5000	4.4775	-
Apr 2, 2024	4.5000	4.5000	4.5000	4.5000	4.4775	-
Apr 1, 2024	4.5000	4.5000	4.5000	4.5000	4.4775	1,800
Mar 28, 2024	4.6000	4.6000	4.5500	4.5500	4.5273	600
Mar 27, 2024	4.5500	4.5700	4.5000	4.5700	4.5472	2,200
Mar 26, 2024	4.6000	4.6000	4.5000	4.5000	4.4775	20,400
Mar 25, 2024	4.7000	4.7000	4.7000	4.7000	4.6765	100
Mar 22, 2024	4.7200	4.7200	4.7200	4.7200	4.6964	200
Mar 21, 2024	4.6500	4.6500	4.6500	4.6500	4.6267	-
Mar 20, 2024	4.6500	4.6500	4.6500	4.6500	4.6267	400
Mar 19, 2024	4.4500	4.4500	4.4500	4.4500	4.4277	2,400
Mar 18, 2024	4.7200	4.7200	4.6500	4.6500	4.6267	1,200
Mar 15, 2024	4.5000	4.6800	4.5000	4.6800	4.6566	2,600
Mar 14, 2024	4.7500	4.7500	4.7500	4.7500	4.7263	500
Mar 13, 2024	4.7900	4.7900	4.7900	4.7900	4.7660	-
Mar 12, 2024	5.1000	5.1000	4.6500	4.7900	4.7660	2,100
Mar 11, 2024	4.7500	4.7500	4.7500	4.7500	4.7263	200
Mar 8, 2024	4.6000	4.6400	4.6000	4.6400	4.6168	7,800
Mar 7, 2024	4.2500	4.6800	4.2500	4.6800	4.6566	1,000
Mar 6, 2024	4.5000	4.5000	4.5000	4.5000	4.4775	-
Mar 5, 2024	4.5000	4.5000	4.5000	4.5000	4.4775	400
Mar 4, 2024	4.6800	4.7600	4.6800	4.7600	4.7362	10,600
Mar 1, 2024	4.8800	4.8800	4.8100	4.8500	4.8257	2,300
Feb 29, 2024	4.7200	4.7300	4.7200	4.7300	4.7063	800
Feb 28, 2024	4.5400	4.5400	4.5400	4.5400	4.5173	100
Feb 27, 2024	4.6000	4.8700	4.5400	4.5400	4.5173	3,400
Feb 26, 2024	4.6500	4.6900	4.6500	4.6900	4.6666	1,400
Feb 23, 2024	4.6300	4.7500	4.6300	4.6300	4.6069	600
Feb 22, 2024	4.5000	4.6300	4.5000	4.6300	4.6069	3,500
Feb 21, 2024	4.7500	4.7500	4.6000	4.6000	4.5770	1,100
Feb 20, 2024	4.5700	4.6800	4.5700	4.6800	4.6566	1,500
Feb 16, 2024	4.4500	4.4500	4.4500	4.4500	4.4277	1,000
Feb 15, 2024	4.5100	4.5100	4.5100	4.5100	4.4875	-
Feb 14, 2024	4.5100	4.5100	4.5100	4.5100	4.4875	1,000
Feb 13, 2024	4.7500	4.7500	4.7500	4.7500	4.7263	-
Feb 12, 2024	4.7000	4.7500	4.7000	4.7500	4.7263	900
Feb 9, 2024	4.8000	4.8000	4.7000	4.7000	4.6765	500
Feb 8, 2024	4.7200	4.7200	4.7200	4.7200	4.6964	-
Feb 7, 2024	4.7000	4.7200	4.7000	4.7200	4.6964	2,100
Feb 6, 2024	4.7500	4.7500	4.7500	4.7500	4.7263	300
Feb 5, 2024	4.8000	4.8000	4.6600	4.8000	4.7760	1,100
Feb 2, 2024	4.6000	4.6000	4.6000	4.6000	4.5770	500
Feb 1, 2024	4.3500	4.6500	4.3500	4.6000	4.5770	8,100

ELROF Elior Group SA

3.0100

0.00%

MARZF Marston's PLC

0.5477

0.00%

CCC.NZ Cooks Coffee Company Limited

0.2850

+5.56%

SCUPF Aegis Brands Inc.

0.2900

0.00%

RTBRF Restaurant Brands New Zealand Limited

2.2000

0.00%

MRTPY Marston's PLC

4.2800

0.00%

MBPFF Mitchells & Butlers plc

3.0500

0.00%

BDVB Bagger Dave's Burger Tavern, Inc.

0.0572

0.00%

SVR.NZ Savor Limited

0.2100

0.00%

5KI.SI Soup Holdings Limited

0.0690

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jollibee Foods Corporation (JBFCF)

Related Tickers