Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Jollibee Foods Corporation (JBFCY)

Compare
18.50
0.00
(0.00%)
As of March 11 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202517.1517.1516.7818.5018.50500
Mar 10, 202517.1517.1516.7816.7816.78500
Mar 7, 202516.3516.3516.3516.3516.35-
Mar 6, 202516.3516.3516.3516.3516.35-
Mar 5, 202516.3516.3516.3516.3516.35-
Mar 4, 202516.3516.3516.3516.3516.35-
Mar 3, 202516.3516.3516.3516.3516.35-
Feb 28, 202516.6116.6116.3516.3516.35800
Feb 27, 202518.4318.4318.4318.4318.43-
Feb 26, 202518.4318.4318.4318.4318.43700
Feb 25, 202517.8317.8317.8317.8317.83-
Feb 24, 202517.8317.8317.8317.8317.83-
Feb 21, 202517.8317.8317.8317.8317.83100
Feb 20, 202518.2518.2518.2518.2518.25-
Feb 19, 202518.2518.2518.2518.2518.25-
Feb 18, 202518.2518.2518.2518.2518.25-
Feb 14, 202518.2518.2518.2518.2518.25200
Feb 13, 202517.0017.0017.0017.0017.00-
Feb 12, 202517.0017.0017.0017.0017.00-
Feb 11, 202517.0517.0517.0017.0017.00700
Feb 10, 202518.2018.2018.2018.2018.20-
Feb 7, 202518.2018.2018.2018.2018.20-
Feb 6, 202518.2018.2018.2018.2018.20-
Feb 5, 202517.4018.2017.4018.2018.20800
Feb 4, 202516.5016.5016.5016.5016.50100
Feb 3, 202516.6516.6516.6516.6516.65300
Jan 31, 202517.7017.7017.7017.7017.70-
Jan 30, 202517.7017.7017.7017.7017.70-
Jan 29, 202517.7017.7017.0017.7017.701,000
Jan 28, 202516.8016.8016.8016.8016.80-
Jan 27, 202516.5016.8016.5016.8016.80900
Jan 24, 202516.7516.7516.7516.7516.75-
Jan 23, 202516.7516.7516.7516.7516.75-
Jan 22, 202516.7516.7516.7516.7516.752,100
Jan 21, 202517.4117.4117.4117.4117.41100
Jan 17, 202517.4117.4117.4117.4117.41-
Jan 16, 202517.4117.4117.4117.4117.41-
Jan 15, 202517.4117.4117.4117.4117.41200
Jan 14, 202517.9917.9917.9917.9917.99-
Jan 13, 202517.9917.9917.9917.9917.99-
Jan 10, 202517.9917.9917.9917.9917.99100
Jan 8, 202519.0019.0019.0019.0019.00-
Jan 7, 202519.0019.0019.0019.0019.00-
Jan 6, 202519.0019.0019.0019.0019.00100
Jan 3, 202517.5717.5717.5717.5717.57-
Jan 2, 202517.5717.5717.5717.5717.57-
Dec 31, 202417.5717.5717.5717.5717.57-
Dec 30, 202417.5717.5717.5717.5717.57-
Dec 27, 202417.5717.5717.5717.5717.57-
Dec 26, 202417.5717.5717.5717.5717.57-
Dec 24, 202417.5717.5717.5717.5717.57100
Dec 23, 202417.5817.5817.5817.5817.58200
Dec 20, 202417.7517.7517.7517.7517.75-
Dec 19, 202417.7517.7517.7517.7517.75-
Dec 18, 202417.7517.7517.7517.7517.75-
Dec 17, 202417.7517.7517.7517.7517.75-
Dec 16, 202417.7517.7517.7517.7517.75200
Dec 13, 202419.4519.4519.4519.4519.45-
Dec 12, 202419.4519.4519.4519.4519.45100
Dec 11, 202419.7419.7419.7419.7419.74-
Dec 10, 202419.7419.7419.7419.7419.74700
Dec 9, 202418.1018.1018.1018.1018.10-
Dec 6, 202418.1018.1018.1018.1018.10700
Dec 5, 202418.0018.0018.0018.0018.00-
Dec 4, 202418.0018.0018.0018.0018.00-
Dec 3, 202418.1018.1018.0018.0018.00900
Dec 2, 202417.9917.9917.9917.9917.99-
Nov 29, 202417.9917.9917.9917.9917.99-
Nov 27, 202417.9917.9917.9917.9917.99500
Nov 26, 202418.2518.2518.2518.2518.25-
Nov 25, 202418.2518.2518.2518.2518.25-
Nov 22, 202418.2518.2518.2518.2518.25200
Nov 21, 202417.4517.4517.4517.4517.45-
Nov 20, 202417.4517.4517.4517.4517.45-
Nov 19, 202417.4517.4517.4517.4517.45-
Nov 18, 202417.4517.4517.4517.4517.45-
Nov 15, 202417.4517.4517.4517.4517.45-
Nov 14, 202417.4517.4517.4517.4517.45-
Nov 13, 202417.4517.4517.4517.4517.45-
Nov 12, 202417.4517.4517.4517.4517.45-
Nov 11, 202417.4517.4517.4517.4517.45-
Nov 8, 202417.4517.4517.4517.4517.45-
Nov 7, 202417.4517.4517.4517.4517.45200
Nov 6, 202418.5718.5718.5718.5718.57400
Nov 5, 202417.1017.1017.1017.1017.10-
Nov 4, 202417.1017.1017.1017.1017.10-
Nov 1, 202417.1017.1017.1017.1017.10-
Oct 31, 202417.1017.1017.1017.1017.10-
Oct 30, 202417.1017.1017.1017.1017.10-
Oct 29, 202417.1017.1017.1017.1017.10-
Oct 28, 202417.1017.1017.1017.1017.10-
Oct 25, 202417.2017.2017.1017.1017.10400
Oct 24, 202418.8018.8018.8018.8018.80100
Oct 23, 202418.8018.8018.8018.8018.80-
Oct 22, 202418.8018.8018.8018.8018.80-
Oct 21, 202418.8018.8018.8018.8018.80-
Oct 18, 202418.8018.8018.8018.8018.801,300
Oct 17, 202418.8518.8518.8518.8518.85600
Oct 16, 202419.2519.2518.9518.9518.951,900
Oct 15, 202418.8518.8518.8518.8518.85-
Oct 14, 202418.8518.8518.8518.8518.85-
Oct 11, 202418.8518.8518.8518.8518.85-
Oct 10, 202418.8518.8518.8518.8518.85-
Oct 9, 202418.8518.8518.8518.8518.85100
Oct 8, 202417.8517.8517.8517.8517.85-
Oct 7, 202417.8517.8517.8517.8517.85-
Oct 4, 202417.8517.8517.8517.8517.85-
Oct 3, 202417.8517.8517.8517.8517.85-
Oct 2, 202417.8517.8517.8517.8517.85-
Oct 1, 202417.8517.8517.8517.8517.85-
Sep 30, 202417.8517.8517.8517.8517.85-
Sep 27, 202417.8517.8517.8517.8517.85-
Sep 26, 202417.8517.8517.8517.8517.85-
Sep 25, 202417.8517.8517.8517.8517.85-
Sep 24, 202417.8517.8517.8517.8517.85-
Sep 23, 202417.8517.8517.8517.8517.85200
Sep 20, 202417.0017.0017.0017.0017.00-
Sep 19, 202417.0017.0017.0017.0017.00-
Sep 18, 202417.0017.0017.0017.0017.00-
Sep 17, 202417.0017.0017.0017.0017.00-
Sep 16, 202417.0017.0017.0017.0017.00-
Sep 13, 202417.0017.0017.0017.0017.00-
Sep 12, 202417.0017.0017.0017.0017.00-
Sep 11, 202417.0017.0017.0017.0017.00-
Sep 10, 202417.0017.0017.0017.0017.00-
Sep 9, 202417.0017.0017.0017.0017.00100
Sep 6, 202417.0017.0017.0017.0017.00-
Sep 5, 202417.0017.0017.0017.0017.00-
Sep 4, 202417.0017.0017.0017.0017.00100
Sep 3, 202417.6817.6817.6817.6817.68-
Aug 30, 202417.6817.6817.6817.6817.68-
Aug 29, 202418.0018.0017.6817.6817.68800
Aug 28, 202417.8617.8617.8617.8617.86400
Aug 27, 202417.2517.2517.2517.2517.25-
Aug 26, 202417.8017.8017.2517.2517.25400
Aug 23, 202417.5017.5017.5017.5017.50-
Aug 22, 202417.5017.5017.5017.5017.50-
Aug 21, 202417.5017.5017.5017.5017.50500
Aug 20, 202417.2017.2017.2017.2017.20-
Aug 19, 202417.2017.2017.2017.2017.20100
Aug 16, 202417.0017.2017.0017.2017.201,300
Aug 15, 202415.6715.6715.6715.6715.67-
Aug 14, 202415.6715.6715.6715.6715.67-
Aug 13, 202415.6715.6715.6715.6715.67-
Aug 12, 202415.6715.6715.6715.6715.67300
Aug 9, 202415.3015.3015.3015.3015.30-
Aug 8, 202415.3015.3015.3015.3015.30300
Aug 7, 202415.2215.2215.2215.2215.22-
Aug 6, 202415.2215.2215.2215.2215.22-
Aug 5, 202415.2215.2215.2215.2215.22200
Aug 2, 202415.0015.0014.7314.7314.731,000
Aug 1, 202415.6515.6515.6515.6515.65-
Jul 31, 202415.6515.6515.6515.6515.65-
Jul 30, 202415.6515.6515.6515.6515.65-
Jul 29, 202415.6515.6515.6515.6515.65-
Jul 26, 202415.6515.6515.6515.6515.65-
Jul 25, 202415.6515.6515.6515.6515.65200
Jul 24, 202415.3615.3615.3615.3615.36-
Jul 23, 202415.3615.3615.3615.3615.36-
Jul 22, 202415.3615.3615.3615.3615.36-
Jul 19, 202415.3615.3615.3615.3615.36-
Jul 18, 202415.3615.3615.3615.3615.36-
Jul 17, 202415.3615.3615.3615.3615.36-
Jul 16, 202415.3615.3615.3615.3615.36-
Jul 15, 202415.3615.3615.3615.3615.36-
Jul 12, 202415.3615.3615.3615.3615.36-
Jul 11, 202415.3615.3615.3615.3615.36200
Jul 10, 202414.5014.5014.5014.5014.50-
Jul 9, 202414.5014.5014.5014.5014.50-
Jul 8, 202414.5014.5014.5014.5014.50-
Jul 5, 202414.5014.5014.5014.5014.50-
Jul 3, 202414.5014.5014.5014.5014.50-
Jul 2, 202414.5014.5014.5014.5014.50-
Jul 1, 202414.5014.5014.5014.5014.50-
Jun 28, 202414.5014.5014.5014.5014.50-
Jun 27, 202414.5014.5014.5014.5014.50-
Jun 26, 202414.5014.5014.5014.5014.50-
Jun 25, 202414.5014.5014.5014.5014.50500
Jun 24, 202414.5014.5014.4314.4314.43600
Jun 21, 202414.4314.4314.4314.4314.43-
Jun 20, 202414.4314.4314.4314.4314.43900
Jun 18, 202415.0015.0015.0015.0015.00-
Jun 17, 202415.0015.0015.0015.0015.00100
Jun 14, 202415.8515.8515.8515.8515.85-
Jun 13, 202415.8515.8515.8515.8515.85-
Jun 12, 202415.8515.8515.8515.8515.85300
Jun 11, 202415.2615.2615.2615.2615.26-
Jun 10, 202415.2615.2615.2615.2615.26-
Jun 7, 202415.2615.2615.2615.2615.26-
Jun 6, 202415.2615.2615.2615.2615.26-
Jun 5, 202415.2615.2615.2615.2615.26-
Jun 4, 202415.2615.2615.2615.2615.26-
Jun 3, 202415.2615.2615.2615.2615.26-
May 31, 202415.2615.2615.2615.2615.26200
May 30, 202415.2515.2515.2515.2515.25100
May 29, 202415.7215.7215.7215.7215.72100
May 28, 202415.7215.7215.7215.7215.72100
May 24, 202415.7215.7215.7215.7215.72-
May 23, 202415.7215.7215.7215.7215.72-
May 22, 202415.7215.7215.7215.7215.72-
May 21, 202415.7215.7215.7215.7215.72-
May 20, 202415.2615.7215.2615.7215.72600
May 17, 202415.9515.9515.9515.9515.95-
May 16, 202415.9515.9515.9515.9515.95-
May 15, 202415.9515.9515.9515.9515.95-
May 14, 202415.9515.9515.9515.9515.95-
May 13, 202415.9515.9515.9515.9515.95-
May 10, 202415.9515.9515.9515.9515.95-
May 9, 202415.9515.9515.9515.9515.95-
May 8, 2024 0.08 Dividend
May 8, 202415.9515.9515.9515.9515.95100
May 7, 202414.9114.9114.9114.9114.83300
May 6, 202416.3316.3316.3316.3316.24-
May 3, 202416.3316.3316.3316.3316.24-
May 2, 202416.3316.3316.3316.3316.24-
May 1, 202415.9916.3315.9916.3316.24400
Apr 30, 202414.4214.4214.4214.4214.34-
Apr 29, 202414.4214.4214.4214.4214.34-
Apr 26, 202414.4214.4214.4214.4214.34-
Apr 25, 202414.4214.4214.4214.4214.34-
Apr 24, 202414.4214.4214.4214.4214.34-
Apr 23, 202414.4214.4214.4214.4214.34-
Apr 22, 202414.4214.4214.4214.4214.34-
Apr 19, 202414.4214.4214.4214.4214.34200
Apr 18, 202416.0016.0016.0016.0015.911,000
Apr 17, 202416.0016.0016.0016.0015.91-
Apr 16, 202416.0016.0016.0016.0015.91-
Apr 15, 202416.0016.0016.0016.0015.91200
Apr 12, 202416.7416.7416.7416.7416.65-
Apr 11, 202416.7416.7416.7416.7416.65-
Apr 10, 202416.7416.7416.7416.7416.65400
Apr 9, 202416.9016.9016.9016.9016.81-
Apr 8, 202416.9016.9016.9016.9016.81-
Apr 5, 202416.9016.9016.9016.9016.81-
Apr 4, 202416.9016.9016.9016.9016.81300
Apr 3, 202417.3017.3017.3017.3017.21200
Apr 2, 202419.2219.2219.2219.2219.12-
Apr 1, 202419.2219.2219.2219.2219.12-
Mar 28, 202419.2219.2219.2219.2219.12-
Mar 27, 202419.2219.2219.2219.2219.12-
Mar 26, 202419.2219.2219.2219.2219.12-
Mar 25, 202419.2219.2219.2219.2219.12-
Mar 22, 202419.2219.2219.2219.2219.12-
Mar 21, 202419.2219.2219.2219.2219.12-
Mar 20, 202419.2219.2219.2219.2219.12400
Mar 19, 202419.2219.2219.2219.2219.12-
Mar 18, 202419.2219.2219.2219.2219.12-
Mar 15, 202419.2219.2219.2219.2219.12300
Mar 14, 202419.2219.2219.2219.2219.12200
Mar 13, 202418.6518.6518.6518.6518.55400
Mar 12, 202418.8418.8418.8418.8418.74-

Related Tickers

HDL Super Hi International Holding Ltd.
24.86
-3.63%
 
9987.HK Yum China Holdings, Inc.
380.200
-1.35%
 
BLMN Bloomin' Brands, Inc.
9.00
+3.39%
 
VENU Venu Holding Corporation
9.44
-0.42%
 
RICK RCI Hospitality Holdings, Inc.
44.58
-0.09%
 
FWRG First Watch Restaurant Group, Inc.
17.43
+3.57%
 
DIN Dine Brands Global, Inc.
26.04
+1.01%
 
DENN Denny's Corporation
4.1850
+1.09%
 
LOCO El Pollo Loco Holdings, Inc.
10.45
-1.42%
 
WEN The Wendy's Company
15.20
-1.78%