Get the Stockscreener App
3.49
4.52%
0.151
Pre-market:
3.57
0.08
+2.29%
9 F Inc Adr Stock (JFU) Price History
The historical daily chart and data for 9 F Inc Adr stock (JFU), show that the latest closing stock price as of May 26, 2026, is $3.49.
- 9 F Inc Adr all-time high stock price is $70.00, occurred on February 18, 2021.
- The lowest 9 F Inc Adr stock price recorded was $0.00 on November 24, 2023. Since then, 9 F Inc Adr's stock price has risen over to $3.49 now.
- The 52-week high stock price for JFU is $9.48, representing a 171.63% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for JFU is $1.2529, indicating a -64.10% decrease from the current share price, occurred on June 30, 2025.
- The closing price of 9 F Inc Adr (JFU) stock in the beginning of 2025 was $21.60. The stock closed the year at $3.50, a loss of over -83.80% for the year.
The table below shows more information about JFU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $3.49 | $3.11 | $0.38 | 1,321.0 | +4.52% |
| May 22, 2026 | $3.50 | $3.10 | $0.40 | 3,012.0 | -3.22% |
| May 21, 2026 | $3.88 | $3.45 | $0.43 | 10,694.0 | -8.00% |
| May 20, 2026 | $3.75 | $3.74 | $0.010 | 5,779.0 | +0.27% |
| May 19, 2026 | $3.96 | $3.74 | $0.22 | 2,390.0 | -5.65% |
| May 18, 2026 | $4.20 | $3.82 | $0.3783 | 5,836.0 | -5.85% |
| May 15, 2026 | $4.79 | $3.91 | $0.88 | 17,387.0 | +6.31% |
| May 14, 2026 | $4.07 | $3.96 | $0.11 | 2,367.0 | +0.51% |
| May 13, 2026 | $4.69 | $3.65 | $1.04 | 29,664.0 | +8.24% |
| May 12, 2026 | $4.29 | $3.41 | $0.88 | 18,170.0 | -4.21% |
| May 11, 2026 | $4.25 | $3.07 | $1.18 | 14,912.0 | +5.56% |
| May 08, 2026 | $3.88 | $3.10 | $0.78 | 4,284.0 | +9.76% |
| May 07, 2026 | $4.17 | $3.28 | $0.89 | 12,794.0 | -3.53% |
| May 06, 2026 | $4.00 | $2.87 | $1.13 | 15,772.0 | +16.04% |
| May 05, 2026 | $2.96 | $2.93 | $0.03 | 3,836.0 | -7.28% |
| May 04, 2026 | $3.16 | $2.95 | $0.21 | 3,742.0 | +0.32% |
| May 01, 2026 | $3.84 | $3.15 | $0.69 | 7,129.0 | -14.63% |
| Apr 30, 2026 | $3.83 | $3.49 | $0.335 | 16,604.0 | +17.52% |
| Apr 29, 2026 | $3.16 | $3.10 | $0.06 | 17,897.0 | +0.32% |
| Apr 28, 2026 | $3.55 | $3.00 | $0.55 | 12,278.0 | +0.97% |
9 F Inc Adr Stock (JFU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 9 F Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JFU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 9 F Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
9 F Inc Adr Stock (JFU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.79 | $2.87 | $1.92 | 160,410.0 | -5.42% |
| Apr, 2026 | $4.56 | $2.70 | $1.86 | 169,126.0 | -5.38% |
| Mar, 2026 | $4.89 | $3.16 | $1.73 | 65,945.0 | -10.55% |
| Feb, 2026 | $5.64 | $4.15 | $1.49 | 127,575.0 | -22.14% |
| Jan, 2026 | $7.48 | $5.00 | $2.48 | 162,137.0 | -12.36% |
9 F Inc Adr Stock (JFU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.48 | $4.35 | $5.13 | 279,035.0 | +54.58% |
| Nov, 2025 | $5.00 | $4.20 | $0.80 | 114,440.0 | +0.52% |
| Oct, 2025 | $5.88 | $2.52 | $3.36 | 2,944,770.0 | +83.72% |
| Sep, 2025 | $2.80 | $2.34 | $0.46 | 142,368.0 | +5.99% |
| Aug, 2025 | $3.25 | $1.52 | $1.73 | 554,896.0 | +53.43% |
| Jul, 2025 | $1.99 | $1.27 | $0.7217 | 327,540.0 | +29.30% |
| Jun, 2025 | $1.60 | $1.25 | $0.3471 | 95,119.0 | -10.19% |
| May, 2025 | $1.75 | $1.30 | $0.4499 | 262,301.0 | +3.33% |
| Apr, 2025 | $1.59 | $1.01 | $0.58 | 280,428.0 | +0.00% |
| Mar, 2025 | $1.70 | $1.29 | $0.41 | 92,279.0 | -10.00% |
| Feb, 2025 | $1.88 | $1.20 | $0.68 | 166,413.0 | -3.23% |
| Jan, 2025 | $1.62 | $1.39 | $0.232 | 107,268.0 | +2.65% |
9 F Inc Adr Stock (JFU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.69 | $1.33 | $0.36 | 196,878.0 | +6.04% |
| Nov, 2024 | $1.71 | $1.13 | $0.5823 | 363,638.0 | -5.10% |
| Oct, 2024 | $3.60 | $1.52 | $2.08 | 1,419,413.0 | -35.12% |
| Sep, 2024 | $3.00 | $1.21 | $1.79 | 3,145,738.0 | +34.44% |
| Aug, 2024 | $2.10 | $1.44 | $0.66 | 75,236.0 | -11.33% |
| Jul, 2024 | $2.34 | $1.80 | $0.5404 | 83,312.0 | +7.98% |
| Jun, 2024 | $2.82 | $1.79 | $1.03 | 89,314.0 | -26.56% |
| May, 2024 | $3.51 | $2.56 | $0.95 | 163,470.0 | -19.50% |
| Apr, 2024 | $3.75 | $2.66 | $1.09 | 200,449.0 | -9.40% |
| Mar, 2024 | $3.75 | $2.99 | $0.7599 | 97,686.0 | +13.59% |
| Feb, 2024 | $3.30 | $2.50 | $0.80 | 177,305.0 | +31.49% |
| Jan, 2024 | $3.67 | $2.16 | $1.51 | 132,348.0 | -31.49% |
0.04%
1.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):