MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JFB — JFB Construction Holdings Class A Common Stock
NasdaqJFB Construction Holdings Class A Common Stock
$4.95
+0.21(+4.32%)
- O
- 5.05
- H
- 5.29
- L
- 4.73
- V
- 1.68M
⏱️ End-of-day dataAs of Sep 3, 2026
Latest Close$4.95
Period Return+134.92%
Period High$17.55
Period Low$1.80
Avg Daily Volume410.0K
Total Trading Days365
JFB — Historical OHLCV Price & Volume Table
Mar 24, 2025 — Sep 3, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | $5.05 | $5.29 | $4.73 | $4.95 | +$0.21 | +4.32% | 1,678,454 | $5.04 | $4.73 $5.29 |
| Sep 2, 2026 | $4.86 | $5.39 | $4.60 | $4.74 | $-0.10 | -2.07% | 1,259,167 | $4.93 | $4.60 $5.39 |
| Sep 1, 2026 | $4.70 | $5.00 | $4.50 | $4.84 | +$0.09 | +1.89% | 568,174 | $4.82 | $4.50 $5.00 |
| Aug 31, 2026 | $4.78 | $5.08 | $4.66 | $4.75 | $-0.03 | -0.63% | 690,664 | $4.80 | $4.66 $5.08 |
| Aug 28, 2026 | $4.77 | $4.83 | $4.56 | $4.78 | +$0.02 | +0.42% | 344,116 | $4.74 | $4.56 $4.83 |
| Aug 27, 2026 | $4.01 | $4.82 | $4.01 | $4.76 | +$0.73 | +18.11% | 917,402 | $4.57 | $4.01 $4.82 |
| Aug 26, 2026 | $3.95 | $4.15 | $3.88 | $4.03 | +$0.06 | +1.51% | 237,860 | $4.02 | $3.88 $4.15 |
| Aug 25, 2026 | $4.25 | $4.25 | $3.81 | $3.97 | $-0.21 | -5.02% | 633,228 | $3.94 | $3.81 $4.25 |
| Aug 24, 2026 | $4.60 | $4.64 | $4.12 | $4.18 | $-0.33 | -7.32% | 642,564 | $4.29 | $4.12 $4.64 |
| Aug 21, 2026 | $4.55 | $4.65 | $4.43 | $4.51 | +$0.04 | +0.89% | 629,872 | $4.53 | $4.43 $4.65 |
| Aug 20, 2026 | $4.30 | $4.61 | $4.27 | $4.47 | +$0.17 | +3.95% | 303,736 | $4.44 | $4.27 $4.61 |
| Aug 19, 2026 | $4.13 | $4.31 | $3.99 | $4.30 | +$0.19 | +4.62% | 226,021 | $4.16 | $3.99 $4.31 |
| Aug 18, 2026 | $4.19 | $4.30 | $4.00 | $4.11 | $-0.09 | -2.14% | 421,231 | $4.14 | $4.00 $4.30 |
| Aug 17, 2026 | $4.75 | $4.89 | $4.15 | $4.20 | $-0.40 | -8.70% | 750,801 | $4.48 | $4.15 $4.89 |
| Aug 14, 2026 | $4.47 | $5.19 | $4.45 | $4.60 | +$0.24 | +5.50% | 1,146,047 | $4.87 | $4.45 $5.19 |
| Aug 13, 2026 | $4.56 | $4.85 | $4.33 | $4.36 | $-0.27 | -5.83% | 377,526 | $4.60 | $4.33 $4.85 |
| Aug 12, 2026 | $4.81 | $4.98 | $4.53 | $4.63 | +$0.23 | +5.23% | 652,784 | $4.78 | $4.53 $4.98 |
| Aug 11, 2026 | $4.49 | $4.60 | $4.32 | $4.40 | $-0.12 | -2.65% | 180,554 | $4.46 | $4.32 $4.60 |
| Aug 10, 2026 | $4.49 | $4.70 | $4.42 | $4.52 | +$0.05 | +1.12% | 246,601 | $4.57 | $4.42 $4.70 |
| Aug 7, 2026 | $4.39 | $4.65 | $4.38 | $4.47 | +$0.07 | +1.59% | 171,730 | $4.52 | $4.38 $4.65 |
| Aug 6, 2026 | $4.42 | $4.80 | $4.33 | $4.40 | $-0.07 | -1.57% | 409,502 | $4.60 | $4.33 $4.80 |
| Aug 5, 2026 | $4.47 | $4.59 | $4.26 | $4.47 | +$0.11 | +2.52% | 238,466 | $4.45 | $4.26 $4.59 |
| Aug 4, 2026 | $4.14 | $4.58 | $4.14 | $4.36 | +$0.30 | +7.39% | 290,743 | $4.41 | $4.14 $4.58 |
| Aug 3, 2026 | $4.03 | $4.24 | $3.83 | $4.06 | +$0.03 | +0.74% | 263,549 | $4.08 | $3.83 $4.24 |
| Jul 31, 2026 | $3.99 | $4.48 | $3.98 | $4.03 | +$0.40 | +11.02% | 632,921 | $4.13 | $3.98 $4.48 |
| Jul 30, 2026 | $3.30 | $3.70 | $3.30 | $3.63 | +$0.34 | +10.33% | 231,447 | $3.63 | $3.30 $3.70 |
| Jul 29, 2026 | $3.51 | $3.64 | $3.27 | $3.29 | $-0.16 | -4.64% | 178,362 | $3.40 | $3.27 $3.64 |
| Jul 28, 2026 | $3.68 | $3.70 | $3.29 | $3.45 | $-0.32 | -8.49% | 269,461 | $3.43 | $3.29 $3.70 |
| Jul 27, 2026 | $3.87 | $3.99 | $3.61 | $3.77 | $-0.15 | -3.83% | 186,279 | $3.75 | $3.61 $3.99 |
| Jul 24, 2026 | $3.76 | $4.08 | $3.76 | $3.92 | +$0.15 | +3.98% | 151,558 | $3.95 | $3.76 $4.08 |