9F Inc (JFU) Historical Stock Data
1.53 ↑0.02 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFU is up 0.96% a day on average. There have been 19 days where 9F Inc closed green and 11 days where JFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.53 | 1.53 | 609 |
| 2025-01-02 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.50 | 1.55 | 7.21K |
| 2024-12-31 | 1.58 | 1.51 | ↓$0.07 (-4.43%) | 1.51 | 1.63 | 7.99K |
| 2024-12-30 | 1.51 | 1.58 | ↑$0.07 (4.64%) | 1.50 | 1.58 | 3.58K |
| 2024-12-27 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.50 | 1.58 | 16.38K |
| 2024-12-26 | 1.48 | 1.57 | ↑$0.09 (6.08%) | 1.48 | 1.58 | 6.71K |
| 2024-12-24 | 1.51 | 1.51 | ↑$0.00 (0.20%) | 1.50 | 1.59 | 17.82K |
| 2024-12-23 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.50 | 1.57 | 10.48K |
| 2024-12-20 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.50 | 1.53 | 1.98K |
| 2024-12-19 | 1.59 | 1.52 | ↓$0.07 (-4.26%) | 1.51 | 1.60 | 5.61K |
| 2024-12-18 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.53 | 1.53 | 502 |
| 2024-12-17 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.50 | 1.56 | 3.88K |
| 2024-12-16 | 1.49 | 1.50 | ↑$0.01 (0.93%) | 1.46 | 1.50 | 1.06K |
| 2024-12-13 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.50 | 1.63 | 6.65K |
| 2024-12-12 | 1.56 | 1.50 | ↓$0.06 (-3.74%) | 1.50 | 1.57 | 3.65K |
| 2024-12-11 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.55 | 1.60 | 10.26K |
| 2024-12-10 | 1.65 | 1.58 | ↓$0.08 (-4.55%) | 1.50 | 1.67 | 27.22K |
| 2024-12-09 | 1.50 | 1.66 | ↑$0.16 (10.60%) | 1.50 | 1.69 | 10.51K |
| 2024-12-06 | 1.51 | 1.41 | ↓$0.10 (-6.62%) | 1.37 | 1.66 | 23.77K |
| 2024-12-05 | 1.33 | 1.53 | ↑$0.20 (15.04%) | 1.33 | 1.57 | 21.67K |
| 2024-12-04 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.44 | 1.49 | 6.83K |
| 2024-12-03 | 1.40 | 1.50 | ↑$0.10 (7.14%) | 1.40 | 1.52 | 9.52K |
| 2024-12-02 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.45 | 1.54 | 9.27K |
| 2024-11-29 | 1.52 | 1.49 | ↓$0.03 (-2.01%) | 1.37 | 1.54 | 4.36K |
| 2024-11-27 | 1.46 | 1.36 | ↓$0.10 (-6.84%) | 1.15 | 1.52 | 25.71K |
| 2024-11-26 | 1.43 | 1.52 | ↑$0.09 (6.29%) | 1.35 | 1.67 | 26.12K |
| 2024-11-25 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.35 | 1.49 | 13K |
| 2024-11-22 | 1.31 | 1.37 | ↑$0.05 (4.20%) | 1.31 | 1.42 | 20.37K |
| 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 |
Create an account or log in to view more rows.
$JFU I need a smoke after this trade
$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?