Get the Stockscreener App
5.60
3.13%
0.17
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 January 30, 2026, is $5.60.
- 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 $5.60 now.
- The 52-week high stock price for JFU is $9.48, representing a 69.29% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for JFU is $1.01, indicating a -81.96% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $5.60 | $5.60 | $0.00 | 689.0 | +3.13% |
| Jan 29, 2026 | $5.43 | $5.43 | $0.00 | 960.0 | -4.34% |
| Jan 28, 2026 | $6.28 | $5.38 | $0.90 | 3,861.0 | -4.92% |
| Jan 27, 2026 | $5.99 | $5.71 | $0.28 | 10,756.0 | -3.08% |
| Jan 26, 2026 | $6.22 | $6.13 | $0.089 | 1,654.0 | +2.50% |
| Jan 23, 2026 | $6.01 | $5.90 | $0.107 | 2,540.0 | -0.52% |
| Jan 22, 2026 | $6.04 | $5.68 | $0.3612 | 4,136.0 | +2.57% |
| Jan 21, 2026 | $6.10 | $5.81 | $0.29 | 6,251.0 | -1.06% |
| Jan 20, 2026 | $6.10 | $5.79 | $0.306 | 2,848.0 | -3.04% |
| Jan 16, 2026 | $6.51 | $5.39 | $1.12 | 11,071.0 | +1.49% |
| Jan 15, 2026 | $6.32 | $6.05 | $0.265 | 6,942.0 | -2.73% |
| Jan 14, 2026 | $6.85 | $6.05 | $0.80 | 9,103.0 | -3.57% |
| Jan 13, 2026 | $7.20 | $6.13 | $1.07 | 20,322.0 | -2.27% |
| Jan 12, 2026 | $7.45 | $6.10 | $1.35 | 39,853.0 | -7.95% |
| Jan 09, 2026 | $7.48 | $6.85 | $0.6343 | 3,287.0 | +0.28% |
| Jan 08, 2026 | $7.26 | $6.69 | $0.57 | 6,497.0 | +6.72% |
| Jan 07, 2026 | $6.75 | $6.20 | $0.55 | 5,923.0 | +5.51% |
| Jan 06, 2026 | $6.37 | $5.92 | $0.455 | 3,144.0 | +6.01% |
| Jan 05, 2026 | $6.01 | $5.16 | $0.8499 | 8,980.0 | +19.09% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $7.48 | $5.00 | $2.48 | 162,826.0 | -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% |
0.09%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):