9F Inc (JFU) Historical Stock Data
1.33 ↑0.05 (3.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFU is down -0.75% a day on average. There have been 12 days where 9F Inc closed green and 18 days where JFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.24 | 1.33 | ↑$0.09 (7.26%) | 1.22 | 1.37 | 13.77K |
| 2024-11-20 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.21 | 1.37 | 17.80K |
| 2024-11-19 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.13 | 1.39 | 20.85K |
| 2024-11-18 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.28 | 1.43 | 8.12K |
| 2024-11-15 | 1.42 | 1.40 | ↓$0.02 (-1.13%) | 1.35 | 1.47 | 15.42K |
| 2024-11-14 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.25 | 1.51 | 67.83K |
| 2024-11-13 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.34 | 1.49 | 8.09K |
| 2024-11-12 | 1.59 | 1.44 | ↓$0.15 (-9.43%) | 1.41 | 1.59 | 21.95K |
| 2024-11-11 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.55 | 1.67 | 10.37K |
| 2024-11-08 | 1.53 | 1.61 | ↑$0.08 (5.22%) | 1.53 | 1.66 | 20.21K |
| 2024-11-07 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.52 | 1.68 | 17.61K |
| 2024-11-06 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.51 | 1.71 | 19.96K |
| 2024-11-05 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.52 | 1.61 | 20.32K |
| 2024-11-04 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.61 | 1.68 | 6.82K |
| 2024-11-01 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.59 | 1.71 | 5.41K |
| 2024-10-31 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.57 | 1.73 | 6.08K |
| 2024-10-30 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.52 | 1.68 | 28.46K |
| 2024-10-29 | 1.63 | 1.69 | ↑$0.06 (3.68%) | 1.63 | 1.72 | 5.25K |
| 2024-10-28 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.66 | 1.75 | 7.48K |
| 2024-10-25 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.65 | 1.78 | 3.02K |
| 2024-10-24 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.67 | 1.80 | 8.89K |
| 2024-10-23 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.71 | 1.72 | 1.54K |
| 2024-10-22 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.70 | 1.80 | 2.34K |
| 2024-10-21 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.70 | 1.83 | 10.67K |
| 2024-10-18 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.80 | 1.95 | 9.30K |
| 2024-10-17 | 1.98 | 1.84 | ↓$0.14 (-6.98%) | 1.84 | 2.03 | 13.56K |
| 2024-10-16 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.91 | 2.10 | 7.80K |
| 2024-10-15 | 1.81 | 1.96 | ↑$0.15 (8.29%) | 1.78 | 2.20 | 39.92K |
| 2024-10-14 | 1.88 | 1.81 | ↓$0.07 (-3.72%) | 1.81 | 1.96 | 7.37K |
| 2024-10-11 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.77 | 1.95 | 18K |
Create an account or log in to view more rows.
$JFU Spike it!
$JFU beauty. Bag secured
$JFU I warned everyone this company sucks
$JFU Hold on to your Butts.
$JFU has just been halted from trading due to volatility.
$JFU We will not sell!
$JFU out of the way
$JFU wow you bulls are losers
$JFU who here can't stand the CEO?
$JFU Buy the dip