Get the Stockscreener App
4.68
1.13%
0.0525
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 04, 2025, is $4.68.
- 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 $4.68 now.
- The 52-week high stock price for JFU is $5.88, representing a 25.64% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for JFU is $1.01, indicating a -78.42% 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 2024 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 04, 2025 | $5.00 | $4.60 | $0.40 | 12,057.0 | +1.13% |
| Nov 03, 2025 | $4.71 | $4.63 | $0.0825 | 3,459.0 | -4.39% |
| Oct 31, 2025 | $4.92 | $4.84 | $0.08 | 1,357.0 | +1.47% |
| Oct 30, 2025 | $4.95 | $4.77 | $0.18 | 3,650.0 | -1.81% |
| Oct 29, 2025 | $4.96 | $4.79 | $0.17 | 4,862.0 | -1.26% |
| Oct 28, 2025 | $5.02 | $4.84 | $0.179 | 7,499.0 | -1.01% |
| Oct 27, 2025 | $5.33 | $4.95 | $0.3844 | 9,978.0 | -4.79% |
| Oct 24, 2025 | $5.37 | $4.70 | $0.668 | 16,739.0 | +2.55% |
| Oct 23, 2025 | $5.09 | $4.71 | $0.38 | 11,884.0 | +0.00% |
| Oct 22, 2025 | $5.16 | $4.85 | $0.3103 | 7,567.0 | -0.78% |
| Oct 21, 2025 | $5.88 | $4.70 | $1.18 | 117,246.0 | -4.65% |
| Oct 20, 2025 | $5.46 | $3.88 | $1.58 | 100,086.0 | +43.47% |
| Oct 17, 2025 | $4.34 | $3.70 | $0.64 | 213,507.0 | -15.92% |
| Oct 16, 2025 | $4.50 | $4.00 | $0.50 | 48,714.0 | -1.55% |
| Oct 15, 2025 | $4.81 | $4.42 | $0.3937 | 9,694.0 | -4.43% |
| Oct 14, 2025 | $4.99 | $4.17 | $0.8198 | 17,423.0 | -0.21% |
| Oct 13, 2025 | $5.30 | $4.53 | $0.77 | 42,244.0 | -5.57% |
| Oct 10, 2025 | $5.50 | $3.90 | $1.60 | 379,223.0 | +19.76% |
| Oct 09, 2025 | $4.70 | $2.77 | $1.93 | 1,915,913.0 | +52.17% |
| Oct 08, 2025 | $2.79 | $2.76 | $0.03 | 6,554.0 | +1.85% |
| Oct 07, 2025 | $2.83 | $2.58 | $0.2519 | 5,725.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.00 | $4.60 | $0.40 | 15,516.0 | -3.31% |
| 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% |
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% |
9.80%
4.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):