Get the Stockscreener App
1.5518
3.66%
-0.0582
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 $1.5518.
- 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 $1.5518 now.
- The 52-week high stock price for JFU is $4.90, representing a 215.76% increase from the current share price, occurred on November 27, 2023.
- The 52-week low stock price for JFU is $1.2101, indicating a -22.02% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $1.61 | $1.52 | $0.09 | 19,287.0 | -4.35% |
| 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 | 31,352.0 | -1.91% |
| 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% |
0.19%
2.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):