9F Inc. (JFU)
NASDAQ: JFU
· Real-Time Price · USD
2.54
0.01 (0.32%)
At close: Oct 02, 2025, 1:07 PM
JFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.80% | 414 |
| Sep 30, 2025 | 2.62 | 2.63 | 2.61 | 2.63 | 2.63 | 3.54% | 16,835 |
| Sep 29, 2025 | 2.56 | 2.56 | 2.44 | 2.54 | 2.54 | -3.42% | 3,924 |
| Sep 26, 2025 | 2.62 | 2.63 | 2.58 | 2.63 | 2.63 | 0.38% | 7,400 |
| Sep 25, 2025 | 2.54 | 2.72 | 2.43 | 2.62 | 2.62 | -1.50% | 4,587 |
| Sep 24, 2025 | 2.63 | 2.68 | 2.63 | 2.66 | 2.66 | 3.50% | 1,529 |
| Sep 23, 2025 | 2.65 | 2.65 | 2.47 | 2.57 | 2.57 | -3.02% | 3,294 |
| Sep 22, 2025 | 2.65 | 2.68 | 2.54 | 2.65 | 2.65 | 1.15% | 8,148 |
| Sep 19, 2025 | 2.57 | 2.64 | 2.57 | 2.62 | 2.62 | 1.55% | 8,100 |
| Sep 18, 2025 | 2.70 | 2.70 | 2.57 | 2.58 | 2.58 | -2.27% | 1,745 |
| Sep 17, 2025 | 2.59 | 2.71 | 2.59 | 2.64 | 2.64 | 1.93% | 1,823 |
| Sep 16, 2025 | 2.72 | 2.72 | 2.55 | 2.59 | 2.59 | -5.13% | 914 |
| Sep 15, 2025 | 2.57 | 2.80 | 2.51 | 2.73 | 2.73 | 6.23% | 15,600 |
| Sep 12, 2025 | 2.53 | 2.63 | 2.53 | 2.57 | 2.57 | -1.15% | 3,314 |
| Sep 11, 2025 | 2.75 | 2.75 | 2.56 | 2.60 | 2.60 | 4.00% | 6,847 |
| Sep 10, 2025 | 2.50 | 2.63 | 2.44 | 2.50 | 2.50 | -1.19% | 12,626 |
| Sep 9, 2025 | 2.45 | 2.53 | 2.43 | 2.53 | 2.53 | 1.20% | 8,815 |
| Sep 8, 2025 | 2.60 | 2.60 | 2.41 | 2.50 | 2.50 | -0.40% | 12,300 |
| Sep 5, 2025 | 2.49 | 2.75 | 2.49 | 2.51 | 2.51 | 3.29% | 17,989 |
| Sep 4, 2025 | 2.41 | 2.48 | 2.41 | 2.43 | 2.43 | -0.41% | 4,300 |
Page 1 of 77