Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JFBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 2.10 | -0.12 | -5.41% | 2.23 | 2.2745 | 2.08 | 138,169 |
| Dec 17 2024 | 2.22 | -0.36 | -13.95% | 2.32 | 2.43 | 2.18 | 234,565 |
| Dec 16 2024 | 2.58 | -0.08 | -3.01% | 2.59 | 2.6699 | 2.54 | 173,274 |
| Dec 13 2024 | 2.66 | 0.12 | 4.72% | 2.53 | 2.70 | 2.42 | 201,289 |
| Dec 12 2024 | 2.54 | -0.02 | -0.78% | 2.56 | 2.64 | 2.41 | 145,382 |
| Dec 11 2024 | 2.56 | -0.31 | -10.71% | 2.77 | 2.83 | 2.55 | 239,052 |
| Dec 10 2024 | 2.8671 | 0.06 | 2.03% | 2.77 | 2.90 | 2.65 | 418,651 |
| Dec 09 2024 | 2.81 | -0.09 | -3.10% | 3.12 | 3.18 | 2.67 | 5,202,557 |
| Dec 06 2024 | 2.90 | 0.60 | 26.09% | 3.20 | 3.96 | 2.41 | 20,252,190 |
| Dec 05 2024 | 2.30 | -0.03 | -1.29% | 3.06 | 3.10 | 2.15 | 1,788,697 |
| Dec 04 2024 | 2.33 | -0.22 | -8.63% | 2.44 | 2.5621 | 1.90 | 300,807 |
| Dec 03 2024 | 2.55 | -0.03 | -1.16% | 2.82 | 3.00 | 2.35 | 5,812,808 |
| Dec 02 2024 | 2.58 | -0.09 | -3.37% | 2.67 | 2.80 | 2.3701 | 664,512 |
| Nov 29 2024 | 2.67 | 0.18 | 7.23% | 2.51 | 2.88 | 2.51 | 380,751 |
| Nov 27 2024 | 2.49 | -0.49 | -16.44% | 3.05 | 3.1356 | 2.4245 | 2,506,116 |
| Nov 26 2024 | 2.98 | -0.28 | -8.59% | 3.12 | 3.25 | 2.91 | 117,824 |
| Nov 25 2024 | 3.26 | 0.39 | 13.59% | 2.89 | 3.64 | 2.85 | 219,170 |
| Nov 22 2024 | 2.87 | -0.21 | -6.82% | 3.04 | 3.09 | 2.83 | 57,672 |
| Nov 21 2024 | 3.08 | 0.16 | 5.48% | 3.02 | 3.3759 | 2.75 | 305,358 |
| Nov 20 2024 | 2.92 | 0.32 | 12.31% | 2.32 | 3.08 | 2.31 | 276,947 |
| Nov 19 2024 | 2.60 | -0.47 | -15.22% | 3.12 | 3.2382 | 2.47 | 102,075 |
| Nov 18 2024 | 3.0667 | -0.05 | -1.71% | 3.12 | 3.25 | 2.8808 | 67,040 |
| Nov 15 2024 | 3.12 | -0.59 | -15.88% | 3.4021 | 3.6348 | 3.055 | 68,920 |
| Nov 14 2024 | 3.7089 | -0.28 | -6.93% | 3.9624 | 3.9858 | 3.6608 | 38,810 |
| Nov 13 2024 | 3.9852 | -0.07 | -1.78% | 4.16 | 4.1925 | 3.8025 | 56,778 |
| Nov 12 2024 | 4.0573 | -0.16 | -3.85% | 3.9481 | 4.55 | 3.9481 | 33,362 |
| Nov 11 2024 | 4.2198 | -0.07 | -1.64% | 4.0729 | 4.42 | 3.913 | 46,350 |
| Nov 08 2024 | 4.29 | -0.39 | -8.33% | 4.693 | 4.8054 | 4.1899 | 186,752 |
| Nov 07 2024 | 4.68 | 0.14 | 3.15% | 4.5604 | 4.9261 | 4.2913 | 537,021 |
| Nov 06 2024 | 4.537 | 0.38 | 9.03% | 3.9143 | 4.537 | 3.9143 | 39,797 |
| Nov 05 2024 | 4.1613 | 0.04 | 1.01% | 3.9962 | 4.42 | 3.835 | 61,380 |
| Nov 04 2024 | 4.1197 | 0.09 | 2.23% | 3.9091 | 4.55 | 3.679 | 89,914 |
| Nov 01 2024 | 4.03 | -0.24 | -5.69% | 4.173 | 4.2042 | 3.952 | 50,999 |
| Oct 31 2024 | 4.2731 | -0.21 | -4.72% | 3.8337 | 4.42 | 3.7882 | 101,777 |
| Oct 30 2024 | 4.485 | 0.96 | 27.31% | 4.7177 | 5.3118 | 3.7713 | 4,518,346 |
| Oct 29 2024 | 3.523 | -0.39 | -10.06% | 3.5776 | 3.77 | 3.406 | 45,301 |
| Oct 28 2024 | 3.9169 | -0.48 | -10.83% | 3.614 | 4.0209 | 3.601 | 113,783 |
| Oct 25 2024 | 4.3927 | 0.80 | 22.34% | 4.4135 | 4.4863 | 3.393 | 2,994,633 |
| Oct 24 2024 | 3.5906 | -0.21 | -5.41% | 3.757 | 3.9364 | 3.445 | 345,735 |
| Oct 23 2024 | 3.796 | 0.21 | 5.80% | 3.601 | 3.8337 | 3.2591 | 53,000 |
| Oct 22 2024 | 3.588 | 0.16 | 4.55% | 3.90 | 4.29 | 3.4125 | 324,899 |
| Oct 21 2024 | 3.432 | 0.29 | 9.36% | 3.1382 | 3.5633 | 3.0121 | 140,543 |
| Oct 18 2024 | 3.1382 | 0.09 | 2.99% | 3.0472 | 3.2344 | 2.8574 | 16,005 |
| Oct 17 2024 | 3.0472 | 0.17 | 6.06% | 2.873 | 3.2474 | 2.613 | 15,759 |
| Oct 16 2024 | 2.873 | -0.20 | -6.59% | 3.0693 | 3.25 | 2.873 | 19,347 |
| Oct 15 2024 | 3.0758 | -0.07 | -2.19% | 3.12 | 3.198 | 2.925 | 8,219 |
| Oct 14 2024 | 3.1447 | -0.27 | -7.78% | 3.4099 | 3.64 | 2.7833 | 31,219 |
| Oct 11 2024 | 3.4099 | 0.21 | 6.63% | 3.198 | 3.588 | 3.0693 | 22,923 |
| Oct 10 2024 | 3.198 | -0.17 | -4.95% | 3.3644 | 3.367 | 3.068 | 20,459 |
| Oct 09 2024 | 3.3644 | 0.12 | 3.60% | 3.2474 | 3.5737 | 3.0628 | 59,536 |
| Oct 08 2024 | 3.2474 | 0.20 | 6.43% | 3.0511 | 3.302 | 2.9835 | 52,607 |
| Oct 07 2024 | 3.0511 | -0.23 | -6.90% | 3.25 | 3.289 | 3.0186 | 12,380 |
| Oct 04 2024 | 3.2773 | 0.10 | 3.15% | 3.1772 | 3.3306 | 3.0173 | 18,551 |
| Oct 03 2024 | 3.1772 | -0.25 | -7.42% | 3.432 | 3.4892 | 3.1772 | 12,607 |
| Oct 02 2024 | 3.432 | -0.01 | -0.38% | 3.445 | 3.77 | 3.3306 | 7,099 |
| Oct 01 2024 | 3.445 | -0.06 | -1.74% | 3.4437 | 3.4775 | 3.2786 | 10,104 |
| Sep 30 2024 | 3.5061 | -0.24 | -6.35% | 3.614 | 3.7427 | 3.4047 | 49,708 |
| Sep 27 2024 | 3.744 | 0.39 | 11.63% | 3.51 | 4.03 | 3.484 | 119,198 |
| Sep 26 2024 | 3.354 | -0.29 | -7.89% | 3.484 | 4.29 | 3.12 | 99,961 |
| Sep 25 2024 | 3.6413 | -0.77 | -17.40% | 4.2835 | 4.758 | 2.8873 | 318,784 |
| Sep 24 2024 | 4.4083 | -0.53 | -10.76% | 4.3732 | 5.9605 | 3.90 | 658,963 |
| Sep 23 2024 | 4.94 | 1.28 | 35.04% | 3.783 | 5.941 | 3.7441 | 653,169 |
| Sep 20 2024 | 3.6582 | -0.32 | -8.04% | 3.64 | 3.978 | 3.5685 | 22,306 |
