Get the Stockscreener App
7.155
0.07%
0.005
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 09, 2026, is $7.155.
- 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 $7.155 now.
- The 52-week high stock price for JFU is $9.48, representing a 32.49% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for JFU is $1.01, indicating a -85.88% 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 09, 2026 | $7.16 | $6.90 | $0.255 | 940.0 | +0.07% |
| 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% |
| Jan 02, 2026 | $6.38 | $5.00 | $1.38 | 13,320.0 | -21.28% |
| Dec 31, 2025 | $7.28 | $6.38 | $0.90 | 8,923.0 | -15.03% |
| Dec 30, 2025 | $8.00 | $7.20 | $0.80 | 3,565.0 | -6.00% |
| Dec 29, 2025 | $8.00 | $6.80 | $1.20 | 18,245.0 | +8.11% |
| Dec 26, 2025 | $7.50 | $7.13 | $0.37 | 3,758.0 | +2.49% |
| Dec 24, 2025 | $7.50 | $7.00 | $0.4999 | 4,063.0 | +3.14% |
| Dec 23, 2025 | $7.20 | $6.49 | $0.7099 | 4,805.0 | +6.87% |
| Dec 22, 2025 | $6.55 | $5.92 | $0.63 | 5,061.0 | +1.55% |
| Dec 19, 2025 | $6.50 | $6.07 | $0.43 | 2,192.0 | +0.16% |
| Dec 18, 2025 | $6.75 | $6.37 | $0.38 | 3,945.0 | -2.72% |
| Dec 17, 2025 | $7.76 | $6.62 | $1.14 | 18,695.0 | -0.60% |
| Dec 16, 2025 | $6.94 | $6.30 | $0.6365 | 6,935.0 | +5.71% |
| Dec 15, 2025 | $7.58 | $6.12 | $1.46 | 19,374.0 | -14.52% |
| Dec 12, 2025 | $9.48 | $7.00 | $2.48 | 50,984.0 | -12.63% |
| Dec 11, 2025 | $8.97 | $6.05 | $2.92 | 48,325.0 | +27.42% |
| Dec 10, 2025 | $6.90 | $5.18 | $1.72 | 41,901.0 | +26.23% |
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 | $7.26 | $5.00 | $2.26 | 38,804.0 | +11.97% |
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% |
0.52%
1.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):