NASDAQ:JFU
9F Inc. Stock Price (Quote)
$3.11
+0.0550 (+1.80%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 JFU stock ended at $3.11. This is 1.80% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.79% from a day low at $3.01 to a day high of $3.12. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.01 | $3.12 | $3.01 | $3.11 | 2 744 |
| May 02, 2024 | $3.06 | $3.07 | $3.05 | $3.05 | 1 709 |
| May 01, 2024 | $3.08 | $3.08 | $3.08 | $3.08 | 2 111 |
| Apr 30, 2024 | $3.17 | $3.18 | $3.15 | $3.18 | 2 001 |
| Apr 29, 2024 | $3.01 | $3.48 | $3.01 | $3.48 | 3 615 |
| Apr 26, 2024 | $3.65 | $3.65 | $3.06 | $3.12 | 6 395 |
| Apr 25, 2024 | $3.37 | $3.50 | $3.29 | $3.41 | 4 679 |
| Apr 24, 2024 | $3.47 | $3.66 | $3.32 | $3.32 | 5 998 |
| Apr 23, 2024 | $3.47 | $3.47 | $3.03 | $3.47 | 43 077 |
| Apr 22, 2024 | $2.91 | $2.91 | $2.66 | $2.71 | 1 828 |
| Apr 19, 2024 | $2.78 | $3.23 | $2.72 | $2.73 | 2 215 |
| Apr 18, 2024 | $3.13 | $3.13 | $2.66 | $2.74 | 6 479 |
| Apr 17, 2024 | $2.76 | $3.12 | $2.76 | $3.12 | 5 218 |
| Apr 16, 2024 | $2.98 | $3.05 | $2.79 | $2.79 | 1 728 |
| Apr 15, 2024 | $3.14 | $3.14 | $3.14 | $3.14 | 1 534 |
| Apr 12, 2024 | $2.92 | $3.73 | $2.92 | $3.04 | 57 454 |
| Apr 11, 2024 | $2.86 | $2.95 | $2.70 | $2.95 | 13 077 |
| Apr 10, 2024 | $2.98 | $3.75 | $2.98 | $3.11 | 25 470 |
| Apr 09, 2024 | $3.12 | $3.12 | $3.12 | $3.12 | 1 234 |
| Apr 08, 2024 | $3.17 | $3.20 | $3.17 | $3.20 | 1 761 |
| Apr 05, 2024 | $3.50 | $3.50 | $3.50 | $3.50 | 1 469 |
| Apr 04, 2024 | $3.50 | $3.50 | $3.50 | $3.50 | 1 503 |
| Apr 03, 2024 | $3.51 | $3.55 | $3.50 | $3.55 | 6 727 |
| Apr 02, 2024 | $3.51 | $3.60 | $3.50 | $3.50 | 3 069 |
| Apr 01, 2024 | $3.52 | $3.56 | $3.51 | $3.51 | 3 421 |
