Dark

JBFCY
JOLLIBEE FOODS UNSP/ADR
stock OTC

Inactive

Apr 23, 2025

14.74USD-3.026%(-0.46)1,311

Pre-market

Dec 31, 1969

0.00USD-100.000%(-15.20)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-23	14.7400	14.7400	14.7400	14.7400	-3.026%	1,311	0.000%
2025-04-21	15.2000	15.2000	15.2000	15.2000	-0.977%	333	-3.026%
2025-04-17	15.3500	15.3500	15.3500	15.3500	+7.947%	100	-3.974%
2025-04-11	14.2200	14.2200	14.2200	14.2200	-13.818%	223	+3.657%
2025-04-02	16.4300	16.5000	16.4300	16.5000	+0.487%	410	-10.667%
2025-04-01	17.7500	17.7500	16.4200	16.4200	-7.493%	313	-10.231%
2025-03-31	17.0000	17.7500	17.0000	17.7500	+11.449%	539	-16.958%
2025-03-26	15.9265	15.9265	15.9265	15.9265	-0.459%	354	-7.450%
2025-03-25	17.4500	17.4500	16.0000	16.0000	-3.206%	1,207	-7.875%
2025-03-21	16.5300	16.5300	16.5300	16.5300	-7.083%	295	-10.829%
2025-03-13	17.0900	17.7900	17.0900	17.7900	-2.360%	431	-17.144%
2025-03-12	18.2250	18.2250	18.2200	18.2200	-1.514%	275	-19.100%
2025-03-11	18.5000	18.5000	18.5000	18.5000	+10.250%	113	-20.324%
2025-03-10	17.1500	17.1500	16.7800	16.7800	+2.630%	539	-12.157%
2025-02-28	16.6150	16.6150	16.3500	16.3500	-11.262%	797	-9.847%
2025-02-26	18.4250	18.4250	18.4250	18.4250	+3.366%	692	-20.000%
2025-02-21	17.8250	17.8250	17.8250	17.8250	-2.329%	109	-17.307%
2025-02-14	18.2500	18.2500	18.2500	18.2500	+7.353%	203	-19.233%
2025-02-11	17.0500	17.0500	17.0000	17.0000	-6.593%	700	-13.294%
2025-02-05	17.4000	18.2000	17.4000	18.2000	+10.303%	845	-19.011%
2025-02-04	16.5000	16.5000	16.5000	16.5000	-0.901%	107	-10.667%
2025-02-03	16.6500	16.6500	16.6500	16.6500	-5.932%	286	-11.471%
2025-01-29	17.0000	17.7000	17.0000	17.7000	+5.357%	865	-16.723%
2025-01-27	16.5000	16.8000	16.5000	16.8000	+0.299%	854	-12.262%
2025-01-22	16.7500	16.7500	16.7500	16.7500	-3.791%	2,099	-12.000%
2025-01-21	17.4100	17.4100	17.4100	17.4100	0.000%	101	-15.336%
2025-01-15	17.4100	17.4100	17.4100	17.4100	-3.235%	248	-15.336%
2025-01-10	17.9920	17.9920	17.9920	17.9920	-5.305%	111	-18.075%
2025-01-06	19.0000	19.0000	19.0000	19.0000	+8.139%	102	-22.421%
2024-12-24	17.5700	17.5700	17.5700	17.5700	-0.028%	113	-16.107%
2024-12-23	17.5750	17.5750	17.5750	17.5750	-0.986%	228	-16.131%
2024-12-16	17.7500	17.7500	17.7500	17.7500	-8.740%	243	-16.958%
2024-12-12	19.4500	19.4500	19.4500	19.4500	-1.469%	122	-24.216%
2024-12-10	19.7400	19.7400	19.7400	19.7400	+9.061%	701	-25.329%
2024-12-06	18.1000	18.1000	18.1000	18.1000	+0.556%	674	-18.564%
2024-12-03	18.1000	18.1000	18.0000	18.0000	+0.058%	930	-18.111%
2024-11-27	17.9896	17.9896	17.9896	17.9896	-1.427%	503	-18.064%
2024-11-22	18.2500	18.2500	18.2500	18.2500	+4.585%	244	-19.233%
2024-11-07	17.4500	17.4500	17.4500	17.4500	-6.006%	229	-15.530%
2024-11-06	18.5650	18.5650	18.5650	18.5650	+8.567%	378	-20.603%
2024-10-25	17.2000	17.2000	17.1000	17.1000	-9.043%	438	-13.801%
2024-10-24	18.8000	18.8000	18.8000	18.8000	0.000%	105	-21.596%
2024-10-18	18.8000	18.8000	18.8000	18.8000	-0.265%	1,287	-21.596%
2024-10-17	18.8500	18.8500	18.8500	18.8500	-0.528%	586	-21.804%
2024-10-16	19.2500	19.2500	18.9500	18.9500	+0.531%	1,864	-22.216%
2024-10-09	18.8500	18.8500	18.8500	18.8500	+5.602%	100	-21.804%
2024-09-23	17.8500	17.8500	17.8500	17.8500	+5.000%	176	-17.423%
2024-09-04	17.0000	17.0000	17.0000	17.0000	-3.860%	142	-13.294%
2024-08-29	18.0000	18.0000	17.6825	17.6825	-0.994%	783	-16.641%
2024-08-28	17.8600	17.8600	17.8600	17.8600	+3.518%	426	-17.469%
2024-08-26	17.8000	17.8000	17.2531	17.2531	-1.411%	363	-14.566%
2024-08-21	17.5000	17.5000	17.5000	17.5000	+1.744%	481	-15.771%
2024-08-16	17.0000	17.2000	17.0000	17.2000	+9.792%	1,269	-14.302%
2024-08-12	15.6660	15.6660	15.6660	15.6660	+2.392%	305	-5.911%
2024-08-08	15.3000	15.3000	15.3000	15.3000	+0.545%	335	-3.660%
2024-08-05	15.2170	15.2170	15.2170	15.2170	+3.306%	217	-3.135%
2024-08-02	15.0000	15.0000	14.7300	14.7300	-5.879%	1,019	+0.068%
2024-07-25	15.6500	15.6500	15.6500	15.6500	+1.888%	196	-5.815%
2024-07-11	15.3600	15.3600	15.3600	15.3600	+5.931%	201	-4.036%
2024-06-25	14.5000	14.5000	14.5000	14.5000	+0.485%	547	+1.655%
2024-06-24	14.5000	14.5000	14.4300	14.4300	0.000%	638	+2.148%
2024-06-20	14.4300	14.4300	14.4300	14.4300	-3.800%	923	+2.148%
2024-06-17	15.0000	15.0000	15.0000	15.0000	-5.363%	116	-1.733%
2024-06-12	15.8500	15.8500	15.8500	15.8500	+3.890%	300	-7.003%
2024-05-31	15.2565	15.2565	15.2565	15.2565	+0.047%	151	-3.385%
2024-05-30	15.2494	15.2494	15.2494	15.2494	-2.983%	142	-3.340%
2024-05-20	15.2600	15.7183	15.2600	15.7183	-1.453%	602	-6.224%
2024-05-08	15.9500	15.9500	15.9500	15.9500	+6.975%	116	-7.586%
2024-05-07	14.9100	14.9100	14.9100	14.9100	-8.691%	258	-1.140%
2024-05-01	15.9900	16.3292	15.9900	16.3292	+13.240%	358	-9.732%
2024-04-19	14.4200	14.4200	14.4200	14.4200	-9.875%	200	+2.219%
2024-04-18	16.0000	16.0000	16.0000	16.0000	0.000%	966	-7.875%
2024-04-15	16.0000	16.0000	16.0000	16.0000	-4.421%	210	-7.875%
2024-04-10	16.7400	16.7400	16.7400	16.7400	-0.947%	407	-11.947%
2024-04-04	16.9000	16.9000	16.9000	16.9000	-2.312%	292	-12.781%
2024-04-03	17.3000	17.3000	17.3000	17.3000	-10.001%	192	-14.798%
2024-03-14	19.2225	19.2225	19.2225	19.2225	+3.088%	153	-23.319%
2024-03-13	18.6466	18.6466	18.6466	18.6466	-1.008%	352	-20.951%
2024-03-08	18.8364	18.8364	18.8364	18.8364	+1.818%	562	-21.747%
2024-03-06	18.6000	18.6000	18.5000	18.5000	-2.186%	694	-20.324%
2024-03-05	18.9135	18.9135	18.9135	18.9135	-1.028%	385	-22.066%
2024-03-01	19.1100	19.1100	19.1100	19.1100	+2.742%	383	-22.868%
2024-02-29	18.6000	18.6000	18.6000	18.6000	-2.669%	148	-20.753%
2024-02-28	19.1100	19.1100	19.1100	19.1100	+1.595%	734	-22.868%
2024-02-26	18.8100	18.8100	18.8100	18.8100	-1.570%	515	-21.637%
2024-02-23	18.4000	19.1100	18.4000	19.1100	+3.633%	1,046	-22.868%
2024-02-21	18.4000	18.4400	18.3300	18.4400	+2.076%	2,123	-20.065%
2024-02-12	18.0650	18.0650	18.0650	18.0650	-2.351%	448	-18.406%
2024-02-09	19.0300	19.0300	17.8500	18.5000	-2.785%	4,800	-20.324%
2024-02-02	18.5500	19.0300	18.5500	19.0300	+4.704%	703	-22.543%
2024-01-30	18.1750	18.1750	18.1750	18.1750	-3.632%	156	-18.900%
2024-01-29	18.8600	18.8600	18.8600	18.8600	-0.789%	321	-21.845%
2024-01-25	19.0700	19.0700	19.0100	19.0100	+1.225%	2,208	-22.462%
2024-01-24	19.1300	19.1300	18.7800	18.7800	+3.357%	3,400	-21.512%
2024-01-23	18.1700	18.8500	18.1700	18.1700	-3.093%	871	-18.877%
2024-01-22	19.0000	19.0000	18.6950	18.7500	-2.089%	556	-21.387%
2024-01-19	19.1500	19.1500	19.1500	19.1500	+0.631%	370	-23.029%
2024-01-12	19.0300	19.0300	19.0300	19.0300	+3.424%	191	-22.543%
2024-01-05	18.3900	18.4000	18.3900	18.4000	+0.054%	591	-19.891%
2024-01-04	18.3900	18.3900	18.3900	18.3900	+0.382%	125	-19.848%
2024-01-02	18.3200	18.3200	18.3200	18.3200	-0.386%	390	-19.541%
2023-12-29	18.3910	18.3910	18.3910	18.3910	+2.973%	100	-19.852%
2023-12-26	17.8600	17.8600	17.8600	17.8600	+0.620%	127	-17.469%
2023-12-22	17.5000	17.9300	17.5000	17.7500	+1.924%	749	-16.958%
2023-12-20	17.4150	17.4150	17.4150	17.4150	+3.784%	268	-15.360%
2023-12-14	16.7800	16.7800	16.7800	16.7800	+2.006%	200	-12.157%
2023-12-13	16.4500	16.4500	16.4500	16.4500	-6.000%	164	-10.395%
2023-12-12	17.7500	17.7500	17.5000	17.5000	-1.208%	3,388	-15.771%
2023-12-11	17.5000	17.7140	17.5000	17.7140	+6.840%	451	-16.789%
2023-12-07	16.5800	16.5800	16.5800	16.5800	-2.199%	101	-11.098%
2023-12-06	17.0872	17.5000	16.9528	16.9528	+1.211%	5,047	-13.053%
2023-12-04	16.9500	16.9500	16.7500	16.7500	-2.047%	252	-12.000%
2023-11-27	17.1000	17.1000	17.1000	17.1000	-2.286%	109	-13.801%
2023-11-17	17.5000	17.5000	17.5000	17.5000	+8.158%	629	-15.771%
2023-11-14	15.9900	16.1800	15.9900	16.1800	+0.372%	1,509	-8.900%
2023-11-08	16.1200	16.1200	16.1200	16.1200	+8.115%	350	-8.561%
2023-11-06	14.9100	14.9100	14.9100	14.9100	-0.178%	161	-1.140%
2023-11-01	14.9366	14.9366	14.9366	14.9366	+1.505%	435	-1.316%
2023-10-31	14.8900	14.8900	14.7151	14.7151	-1.241%	744	+0.169%
2023-10-25	14.9000	14.9000	14.9000	14.9000	0.000%	130	-1.074%
2023-10-24	14.8950	14.9000	14.8950	14.9000	-4.365%	240	-1.074%
2023-10-10	15.5800	15.5800	15.5800	15.5800	+2.780%	112	-5.392%
2023-10-09	15.5800	15.5800	15.1586	15.1586	-8.241%	313	-2.761%
2023-09-27	16.5200	16.5200	16.5200	16.5200	+1.975%	246	-10.775%
2023-09-22	16.2000	16.2000	16.2000	16.2000	-0.308%	110	-9.012%
2023-09-20	16.2500	16.2500	16.2500	16.2500	+2.524%	500	-9.292%
2023-09-18	15.8500	15.8500	15.8500	15.8500	-1.449%	164	-7.003%
2023-09-13	16.8500	16.8500	16.0830	16.0830	-6.949%	209	-8.350%
2023-08-25	17.0000	17.2840	17.0000	17.2840	+1.671%	300	-14.719%
2023-08-24	17.3700	17.3700	17.0000	17.0000	-1.592%	601	-13.294%
2023-08-22	17.2750	17.2750	17.2750	17.2750	-3.653%	127	-14.674%
2023-08-18	17.9300	17.9300	17.9300	17.9300	-0.389%	150	-17.791%
2023-08-11	18.0000	18.0000	18.0000	18.0000	-3.069%	100	-18.111%
2023-08-08	18.5700	18.5700	18.5700	18.5700	+0.378%	100	-20.625%
2023-08-02	18.5000	18.5000	18.5000	18.5000	-1.805%	860	-20.324%
2023-07-28	18.5000	18.8400	18.5000	18.8400	+4.550%	1,004	-21.762%
2023-07-13	18.0200	18.0200	18.0200	18.0200	+2.971%	154	-18.202%
2023-07-12	17.5000	17.5000	17.5000	17.5000	+2.591%	396	-15.771%
2023-06-28	17.0580	17.0580	17.0580	17.0580	-1.649%	375	-13.589%
2023-06-22	17.2350	17.3440	17.2350	17.3440	+1.692%	347	-15.014%
2023-06-16	16.9400	17.0555	16.9400	17.0555	+2.744%	5,277	-13.576%
2023-06-14	16.7450	16.7450	16.6000	16.6000	-0.165%	700	-11.205%
2023-06-12	16.6275	16.6275	16.6275	16.6275	+1.557%	136	-11.352%
2023-06-08	16.3725	16.3725	16.3725	16.3725	-1.593%	239	-9.971%
2023-06-02	16.6375	16.6375	16.6375	16.6375	+0.620%	278	-11.405%
2023-05-31	16.5400	16.5400	16.5350	16.5350	-0.054%	268	-10.856%
2023-05-22	16.8200	16.8200	16.5440	16.5440	-1.171%	484	-10.904%
2023-05-19	16.4700	16.7400	16.4700	16.7400	+2.011%	250	-11.947%
2023-05-18	16.5000	16.5000	16.4100	16.4100	+3.598%	1,130	-10.177%
2023-05-15	15.6000	15.8400	15.6000	15.8400	-1.493%	392	-6.944%
2023-05-12	16.0800	16.0800	16.0800	16.0800	+0.500%	213	-8.333%
2023-05-02	16.0000	16.0000	16.0000	16.0000	+0.692%	225	-7.875%
2023-04-17	15.8900	15.8900	15.8900	15.8900	+7.802%	5,002	-7.237%
2023-04-12	14.7400	14.7400	14.7400	14.7400	-9.648%	466	0.000%
2023-04-06	16.3140	16.3140	16.3140	16.3140	-0.220%	230	-9.648%
2023-03-29	16.3500	16.3500	16.3500	16.3500	+0.031%	300	-9.847%
2023-03-23	16.3450	16.3450	16.3450	16.3450	+1.838%	278	-9.820%
2023-03-14	16.0500	16.0500	16.0500	16.0500	-5.030%	195	-8.162%
2023-03-03	16.9000	16.9000	16.9000	16.9000	+3.999%	209	-12.781%
2023-03-02	16.5700	16.5700	16.2501	16.2501	-3.216%	2,923	-9.293%
2023-02-27	16.7900	16.7900	16.7900	16.7900	-1.154%	142	-12.210%
2023-02-17	16.9860	16.9860	16.9860	16.9860	-0.725%	140	-13.223%
2023-02-14	17.1101	17.1101	17.1101	17.1101	-3.333%	406	-13.852%
2023-01-27	17.7000	17.7000	17.7000	17.7000	-2.522%	163	-16.723%
2023-01-17	18.1580	18.1580	18.1580	18.1580	+7.064%	203	-18.824%
2023-01-04	16.9600	16.9600	16.9600	16.9600	+1.557%	1,616	-13.090%
2022-12-21	16.7000	16.7000	16.7000	16.7000	-3.746%	204	-11.737%
2022-12-20	17.3500	17.3500	17.3500	17.3500	+0.115%	125	-15.043%
2022-12-13	17.3300	17.3300	17.3300	17.3300	+1.286%	265	-14.945%
2022-12-02	16.3300	17.1139	16.3300	17.1100	+3.384%	1,054	-13.852%
2022-11-28	16.6600	16.6600	16.5500	16.5500	-3.103%	1,912	-10.937%
2022-11-25	17.0800	17.0800	17.0800	17.0800	+1.667%	211	-13.700%
2022-11-22	16.8000	16.8000	16.8000	16.8000	-3.337%	669	-12.262%
2022-11-21	17.3800	17.3800	17.3800	17.3800	+16.590%	136	-15.190%
2022-11-09	14.9069	14.9069	14.9069	14.9069	-3.702%	361	-1.120%
2022-11-08	15.6000	15.6000	15.4800	15.4800	-2.642%	249	-4.780%
2022-10-27	15.9000	15.9000	15.9000	15.9000	+0.824%	186	-7.296%
2022-10-25	15.7700	15.7700	15.7700	15.7700	0.000%	315	-6.531%
2022-10-24	15.7700	15.7700	15.7700	15.7700	-2.110%	192	-6.531%
2022-10-21	16.1100	16.1100	16.1100	16.1100	+0.249%	161	-8.504%
2022-10-20	16.0700	16.0700	16.0700	16.0700	+1.838%	350	-8.276%
2022-10-18	15.9000	15.9000	15.7800	15.7800	+4.642%	425	-6.591%
2022-10-11	15.0800	15.0800	15.0800	15.0800	-10.451%	136	-2.255%
2022-10-05	16.8400	16.8400	16.8400	16.8400	+9.405%	255	-12.470%
2022-10-03	15.3924	15.3924	15.3924	15.3924	-4.097%	302	-4.238%
2022-09-30	16.0500	16.0500	16.0500	16.0500	-5.699%	136	-8.162%
2022-09-29	16.3700	17.0200	16.3700	17.0200	+1.521%	423	-13.396%
2022-09-26	16.7700	16.7700	16.6023	16.7650	-3.870%	513	-12.079%
2022-09-15	17.4400	17.4400	17.4400	17.4400	0.000%	160	-15.482%
2022-09-02	16.7400	18.1900	16.7400	17.4400	+7.522%	13,986	-15.482%
2022-08-29	16.2200	16.2200	16.2200	16.2200	-1.098%	1,251	-9.125%
2022-08-26	16.7400	16.7400	16.4000	16.4000	-0.606%	302	-10.122%
2022-08-25	16.5000	16.5000	16.5000	16.5000	-2.019%	371	-10.667%
2022-08-18	16.8600	16.8600	16.8400	16.8400	+2.371%	260	-12.470%
2022-08-17	16.4500	16.4500	16.4500	16.4500	-0.904%	608	-10.395%
2022-08-16	16.6500	16.7000	16.6000	16.6000	+2.914%	6,015	-11.205%
2022-08-11	16.0800	16.1300	16.0800	16.1300	+7.749%	7,866	-8.617%
2022-08-05	14.9700	14.9700	14.9700	14.9700	+3.241%	4,968	-1.536%
2022-07-21	14.5000	14.5000	14.5000	14.5000	-3.333%	353	+1.655%
2022-07-18	15.0000	15.0000	15.0000	15.0000	+0.134%	500	-1.733%
2022-07-05	13.9600	14.9800	13.9600	14.9800	+7.000%	9,308	-1.602%
2022-06-21	14.0000	14.0000	14.0000	14.0000	-3.912%	128	+5.286%
2022-06-16	14.5700	14.5700	14.5700	14.5700	-2.083%	400	+1.167%
2022-06-14	14.8800	14.8800	14.8800	14.8800	-0.800%	150	-0.941%
2022-06-13	15.1800	15.1800	15.0000	15.0000	-1.316%	213	-1.733%
2022-06-10	15.4500	15.4500	15.2000	15.2000	-1.618%	10,589	-3.026%
2022-06-07	15.4500	15.4500	15.4500	15.4500	-2.277%	337	-4.595%
2022-06-03	15.8100	15.8100	15.8100	15.8100	+0.958%	242	-6.768%
2022-06-02	15.6600	15.6600	15.6600	15.6600	-4.570%	969	-5.875%
2022-05-27	16.4100	16.4100	16.4100	16.4100	+0.183%	101	-10.177%
2022-05-26	16.3800	16.3800	16.3800	16.3800	+1.111%	100	-10.012%
2022-05-25	16.2000	16.2000	16.2000	16.2000	-1.818%	100	-9.012%
2022-04-29	16.5000	16.5000	16.5000	16.5000	+1.914%	393	-10.667%
2022-04-26	16.1901	16.1901	16.1901	16.1901	-6.253%	150	-8.957%
2022-04-22	17.2700	17.2700	17.2700	17.2700	-4.002%	125	-14.650%
2022-04-04	17.9900	17.9900	17.9900	17.9900	+6.766%	1,151	-18.066%
2022-03-31	16.8500	16.8500	16.8500	16.8500	-0.119%	100	-12.522%
2022-03-28	16.8700	16.8700	16.8700	16.8700	+4.978%	239	-12.626%
2022-03-22	16.0700	16.0700	16.0700	16.0700	-9.922%	353	-8.276%
2022-03-16	17.8400	17.8400	17.8400	17.8400	-1.382%	315	-17.377%
2022-03-11	18.0900	18.0900	18.0900	18.0900	-4.639%	321	-18.519%
2022-03-10	18.9700	18.9700	18.9700	18.9700	+5.098%	145	-22.298%
2022-03-09	18.0499	18.0499	18.0499	18.0499	-3.785%	955	-18.337%
2022-03-04	18.7600	18.7600	18.7600	18.7600	+0.107%	101	-21.429%
2022-02-24	18.7400	18.7400	18.7400	18.7400	-2.649%	1,413	-21.345%
2022-02-17	20.1900	20.1900	19.2500	19.2500	-0.259%	361	-23.429%
2022-02-16	19.0000	19.3000	19.0000	19.3000	+1.579%	1,721	-23.627%
2022-02-15	19.0000	19.0000	19.0000	19.0000	+1.877%	105	-22.421%
2022-02-14	18.6500	18.6500	18.6500	18.6500	+2.473%	406	-20.965%
2022-02-03	17.6900	18.2000	17.6900	18.2000	-1.087%	307	-19.011%
2022-02-02	18.4000	18.4000	18.4000	18.4000	+6.977%	408	-19.891%
2022-01-24	17.1500	17.2000	17.1500	17.2000	+0.058%	905	-14.302%
2022-01-21	17.1900	17.1900	17.1900	17.1900	0.000%	875	-14.252%
2022-01-19	17.7950	17.7950	17.1900	17.1900	+0.116%	533	-14.252%
2022-01-18	17.1700	17.1700	17.1700	17.1700	-0.290%	400	-14.153%
2022-01-14	17.2200	17.2200	17.2200	17.2200	+7.090%	340	-14.402%
2022-01-07	16.0800	16.0800	16.0800	16.0800	-2.368%	197	-8.333%
2022-01-05	16.4700	16.4700	16.4700	16.4700	-3.118%	364	-10.504%
2022-01-04	17.0000	17.0000	17.0000	17.0000	0.000%	350	-13.294%
2022-01-03	17.0000	17.0000	17.0000	17.0000	0.000%	251	-13.294%

.dark-mode .QhR43V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QhR43V{ color: #333333; background-color: white; border: 2px solid #333333; }JBFCYJOLLIBEE FOODS UNSP/ADRstock OTC

JBFCY
JOLLIBEE FOODS UNSP/ADR
stock OTC