NasdaqCM - Nasdaq Real Time Price USD
JFB Construction Holdings Class A Common Stock (JFB)
4.3000
+0.0600
+(1.42%)
As of 3:12:56 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 4.2400 | 4.6900 | 4.2400 | 4.3000 | 4.3000 | 109,280 |
| Apr 29, 2025 | 3.9900 | 4.4400 | 3.9900 | 4.4000 | 4.4000 | 67,500 |
| Apr 28, 2025 | 4.0500 | 4.4400 | 3.9900 | 3.9900 | 3.9900 | 7,100 |
| Apr 25, 2025 | 4.0460 | 4.4900 | 4.0000 | 4.0000 | 4.0000 | 5,500 |
| Apr 24, 2025 | 4.3000 | 4.5500 | 3.9500 | 3.9500 | 3.9500 | 67,000 |
| Apr 23, 2025 | 4.1600 | 4.3100 | 3.7600 | 4.2100 | 4.2100 | 4,900 |
| Apr 22, 2025 | 4.3800 | 4.7100 | 4.1000 | 4.2700 | 4.2700 | 21,500 |
| Apr 21, 2025 | 4.3200 | 4.4600 | 3.9100 | 4.1600 | 4.1600 | 17,600 |
| Apr 17, 2025 | 4.5000 | 4.5000 | 4.3050 | 4.4000 | 4.4000 | 13,900 |
| Apr 16, 2025 | 4.0300 | 4.7100 | 4.0200 | 4.4450 | 4.4450 | 48,800 |
| Apr 15, 2025 | 4.0000 | 4.6300 | 3.8520 | 4.0200 | 4.0200 | 8,000 |
| Apr 14, 2025 | 4.3200 | 4.7100 | 3.8500 | 4.0300 | 4.0300 | 73,100 |
| Apr 11, 2025 | 3.9900 | 4.3000 | 3.9000 | 4.0000 | 4.0000 | 29,600 |
| Apr 10, 2025 | 3.8000 | 3.9700 | 3.7300 | 3.7500 | 3.7500 | 5,500 |
| Apr 9, 2025 | 3.9850 | 3.9850 | 3.6400 | 3.6400 | 3.6400 | 2,800 |
| Apr 8, 2025 | 3.8500 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 13,400 |
| Apr 7, 2025 | 4.0600 | 4.0800 | 3.6100 | 3.7000 | 3.7000 | 8,000 |
| Apr 4, 2025 | 4.1670 | 4.4400 | 4.0500 | 4.2650 | 4.2650 | 5,800 |
| Apr 3, 2025 | 4.2100 | 4.4000 | 4.0300 | 4.0300 | 4.0300 | 11,500 |
| Apr 2, 2025 | 4.4100 | 4.4100 | 4.0400 | 4.0600 | 4.0600 | 3,500 |
| Apr 1, 2025 | 4.2200 | 4.4400 | 4.0100 | 4.4400 | 4.4400 | 4,600 |
| Mar 31, 2025 | 4.0800 | 4.4500 | 3.8000 | 4.2400 | 4.2400 | 11,700 |
| Mar 28, 2025 | 4.1160 | 4.4000 | 3.8040 | 4.1290 | 4.1290 | 18,200 |
| Mar 27, 2025 | 4.1100 | 4.3000 | 4.0800 | 4.0800 | 4.0800 | 8,500 |
| Mar 26, 2025 | 4.1500 | 4.1800 | 4.1500 | 4.1500 | 4.1500 | 2,200 |
| Mar 25, 2025 | 4.1400 | 4.4900 | 4.1140 | 4.1500 | 4.1500 | 26,300 |
| Mar 24, 2025 | 4.4700 | 4.8700 | 4.1000 | 4.2100 | 4.2100 | 67,000 |
| Mar 21, 2025 | 4.1400 | 4.5000 | 3.9200 | 4.3600 | 4.3600 | 43,600 |
| Mar 20, 2025 | 3.7500 | 4.2600 | 3.6000 | 4.1330 | 4.1330 | 158,900 |
| Mar 19, 2025 | 3.7500 | 3.8500 | 3.6200 | 3.6500 | 3.6500 | 22,700 |
| Mar 18, 2025 | 3.6000 | 3.7900 | 3.6000 | 3.7590 | 3.7590 | 7,200 |
| Mar 17, 2025 | 3.9000 | 3.9700 | 3.5440 | 3.6050 | 3.6050 | 66,800 |
| Mar 14, 2025 | 3.5700 | 3.9400 | 3.5500 | 3.8200 | 3.8200 | 145,300 |
| Mar 13, 2025 | 3.6000 | 3.7600 | 3.5500 | 3.5700 | 3.5700 | 45,300 |
| Mar 12, 2025 | 3.7500 | 3.8200 | 3.5300 | 3.6100 | 3.6100 | 58,700 |
| Mar 11, 2025 | 3.5100 | 3.7500 | 3.5000 | 3.5200 | 3.5200 | 43,800 |
| Mar 10, 2025 | 3.6100 | 3.6650 | 3.4200 | 3.4200 | 3.4200 | 56,600 |
| Mar 7, 2025 | 3.5800 | 3.7160 | 3.4700 | 3.6000 | 3.6000 | 285,600 |
| Mar 6, 2025 | 3.6100 | 3.8000 | 3.3900 | 3.5000 | 3.5000 | 252,800 |