1.53
price down icon4.97%   -0.08
after-market After Hours: 1.52 -0.01 -0.65%
loading

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 November 05, 2024, is $1.53.
  • 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 $1.53 now.
  • The 52-week high stock price for JFU is $4.90, representing a 220.26% increase from the current share price, occurred on November 27, 2023.
  • The 52-week low stock price for JFU is $1.2101, indicating a -20.91% decrease from the current share price, occurred on September 23, 2024.
  • The closing price of 9 F Inc Adr (JFU) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 05, 2024 $1.61 $1.52 $0.09 20,323.0 -4.97%
Nov 04, 2024 $1.68 $1.61 $0.07 6,820.0 -1.23%
Nov 01, 2024 $1.71 $1.59 $0.1187 5,245.0 +3.82%
Oct 31, 2024 $1.73 $1.57 $0.1645 6,078.0 -1.88%
Oct 30, 2024 $1.68 $1.52 $0.16 28,459.0 -5.33%
Oct 29, 2024 $1.72 $1.63 $0.09 5,195.0 +0.60%
Oct 28, 2024 $1.75 $1.66 $0.0925 7,476.0 +0.60%
Oct 25, 2024 $1.78 $1.65 $0.1282 3,021.0 +0.00%
Oct 24, 2024 $1.80 $1.67 $0.13 8,618.0 -2.34%
Oct 23, 2024 $1.72 $1.71 $0.01 1,544.0 +0.59%
Oct 22, 2024 $1.80 $1.70 $0.1014 2,339.0 +0.00%
Oct 21, 2024 $1.83 $1.70 $0.13 10,568.0 -5.56%
Oct 18, 2024 $1.95 $1.80 $0.1494 9,302.0 -2.17%
Oct 17, 2024 $2.03 $1.84 $0.19 13,562.0 -4.17%
Oct 16, 2024 $2.10 $1.91 $0.19 7,651.0 -2.04%
Oct 15, 2024 $2.20 $1.78 $0.42 39,732.0 +8.29%
Oct 14, 2024 $1.96 $1.81 $0.15 7,270.0 +0.56%
Oct 11, 2024 $1.95 $1.77 $0.18 16,361.0 -1.64%
Oct 10, 2024 $2.23 $1.81 $0.42 52,349.0 -15.67%
Oct 09, 2024 $2.51 $2.17 $0.34 37,092.0 -12.15%
Oct 08, 2024 $2.70 $2.40 $0.2999 72,931.0 -11.47%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.71 $1.52 $0.1923 52,711.0 -2.55%
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%

9 F Inc Adr Stock (JFU) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.35 $3.31 $1.04 92,865.0 -15.10%
Nov, 2023 $4.90 $2.71 $2.19 203,322.0 +34.22%
Oct, 2023 $3.20 $2.58 $0.62 70,128.0 +3.65%
Sep, 2023 $3.14 $2.48 $0.655 71,787.0 +5.22%
Aug, 2023 $4.64 $2.53 $2.11 134,780.0 -34.94%
Jul, 2023 $4.74 $3.11 $1.63 97,067.0 +42.84%
Jun, 2023 $5.34 $2.60 $2.74 96,951.0 -40.36%
May, 2023 $5.51 $3.03 $2.48 738,544.0 +42.90%
Apr, 2023 $3.79 $1.49 $2.30 691,883.0 +121.97%
Mar, 2023 $2.33 $1.51 $0.8199 572,820.0 -29.91%
Feb, 2023 $4.32 $2.00 $2.32 757,053.0 -45.23%
Jan, 2023 $5.40 $3.25 $2.15 803,168.7 +16.86%

9 F Inc Adr Stock (JFU) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.80 $3.20 $1.60 248,627.2 -12.50%
Nov, 2022 $6.20 $3.80 $2.40 282,252.1 -16.67%
Oct, 2022 $7.68 $3.80 $3.88 820,154.3 +8.11%
Sep, 2022 $8.60 $4.08 $4.52 131,658.4 -45.88%
Aug, 2022 $16.40 $7.20 $9.20 335,136.6 -48.79%
Jul, 2022 $19.60 $15.78 $3.82 28,547.3 -7.93%
Jun, 2022 $20.40 $13.00 $7.40 69,079.5 +3.50%
May, 2022 $22.00 $14.40 $7.60 112,017.5 +1.33%
Apr, 2022 $23.00 $14.80 $8.20 76,308.6 -6.26%
Mar, 2022 $24.40 $14.00 $10.40 146,108.1 -25.00%
Feb, 2022 $24.60 $19.60 $5.00 84,938.7 +15.69%
Jan, 2022 $23.00 $18.00 $5.00 90,629.8 -7.27%
$190.07
price up icon 2.01%
information_technology_services CDW
$192.99
price up icon 0.99%
information_technology_services WIT
$6.52
price up icon 1.40%
$75.39
price up icon 0.65%
information_technology_services IT
$513.48
price up icon 1.67%
information_technology_services FIS
$86.57
price down icon 3.49%
Cap:     |  Volume (24h):