9F Inc (JFU) Historical Stock Data
3.02 ↓0.03 (-0.98%)
As of May 3, 2024, 1:57pm EST.
Historical Data
In the past 30 trading days, JFU is down -0.42% a day on average. There have been 17 days where 9F Inc closed green and 13 days where JFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3.06 | 3.05 | ↓$0.01 (-0.33%) | 3.05 | 3.08 | 1.72K |
| 2024-05-01 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.06 | 3.10 | 2.25K |
| 2024-04-30 | 3.17 | 3.18 | ↑$0.01 (0.32%) | 3.15 | 3.18 | 2K |
| 2024-04-29 | 3.01 | 3.48 | ↑$0.47 (15.61%) | 3.01 | 3.48 | 3.62K |
| 2024-04-26 | 3.65 | 3.12 | ↓$0.53 (-14.52%) | 3.06 | 3.65 | 6.41K |
| 2024-04-25 | 3.37 | 3.41 | ↑$0.03 (1.04%) | 3.29 | 3.50 | 4.72K |
| 2024-04-24 | 3.47 | 3.32 | ↓$0.15 (-4.32%) | 3.32 | 3.66 | 6.01K |
| 2024-04-23 | 3.47 | 3.47 | ↑$0.00 (0.00%) | 3.03 | 3.47 | 43.08K |
| 2024-04-22 | 2.91 | 2.71 | ↓$0.20 (-6.87%) | 2.66 | 2.91 | 1.92K |
| 2024-04-19 | 2.78 | 2.73 | ↓$0.05 (-1.96%) | 2.72 | 3.23 | 2.37K |
| 2024-04-18 | 3.13 | 2.74 | ↓$0.39 (-12.46%) | 2.66 | 3.13 | 6.51K |
| 2024-04-17 | 2.76 | 3.12 | ↑$0.36 (13.05%) | 2.76 | 3.13 | 5.23K |
| 2024-04-16 | 2.98 | 2.79 | ↓$0.19 (-6.38%) | 2.79 | 3.05 | 1.75K |
| 2024-04-15 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.14 | 3.14 | 1.57K |
| 2024-04-12 | 2.92 | 3.04 | ↑$0.12 (4.11%) | 2.92 | 3.73 | 57.46K |
| 2024-04-11 | 2.98 | 2.95 | ↓$0.03 (-1.01%) | 2.70 | 2.98 | 13.13K |
| 2024-04-10 | 2.98 | 3.11 | ↑$0.13 (4.36%) | 2.97 | 3.75 | 25.47K |
| 2024-04-09 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.12 | 3.12 | 1.26K |
| 2024-04-08 | 3.17 | 3.20 | ↑$0.03 (0.95%) | 3.17 | 3.20 | 1.78K |
| 2024-04-05 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 1.50K |
| 2024-04-04 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 1.52K |
| 2024-04-03 | 3.51 | 3.55 | ↑$0.04 (1.13%) | 3.50 | 3.55 | 6.76K |
| 2024-04-02 | 3.51 | 3.50 | ↓$0.01 (-0.28%) | 3.50 | 3.60 | 3.16K |
| 2024-04-01 | 3.52 | 3.51 | ↓$0.01 (-0.28%) | 3.51 | 3.56 | 3.45K |
| 2024-03-28 | 3.51 | 3.51 | ↑$0.00 (0.00%) | 3.51 | 3.62 | 2.41K |
| 2024-03-27 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.50 | 3.60 | 5.16K |
| 2024-03-26 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.50 | 3.75 | 12.74K |
| 2024-03-25 | 3.21 | 2.99 | ↓$0.22 (-6.85%) | 2.99 | 3.21 | 1.49K |
| 2024-03-22 | 3.51 | 3.57 | ↑$0.06 (1.79%) | 3.51 | 3.57 | 1.89K |
| 2024-03-21 | 3.56 | 3.50 | ↓$0.06 (-1.64%) | 3.50 | 3.56 | 1.52K |
Create an account or log in to view more rows.
$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?
$JFU Buy the dip
$JFU go to the bathroom
come back to green! I like it!
$JFU what happens?
$JFU how long until we take off?
$JFU has just been halted from trading due to volatility.