JFLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	51.60	52.15	51.60	52.15	52.15	1.74%	6,897
Feb 5, 2026	51.37	51.56	51.23	51.26	51.26	-1.37%	8,440
Feb 4, 2026	52.29	52.29	51.86	51.97	51.73	-0.35%	4,291
Feb 3, 2026	52.22	52.27	51.96	52.15	51.91	-0.05%	9,098
Feb 2, 2026	52.03	52.18	52.03	52.18	51.93	0.16%	1,373
Jan 30, 2026	52.12	52.12	51.95	52.09	51.85	-0.37%	1,854
Jan 29, 2026	52.26	52.28	51.85	52.28	52.04	0.01%	4,464
Jan 28, 2026	52.33	52.33	52.26	52.28	52.03	-0.04%	1,103
Jan 27, 2026	52.06	52.30	52.06	52.30	52.05	0.58%	1,754
Jan 26, 2026	51.96	52.04	51.95	52.00	51.75	0.37%	2,382
Jan 23, 2026	51.58	51.83	51.58	51.80	51.56	0.27%	5,372
Jan 22, 2026	51.54	51.79	51.54	51.66	51.42	0.64%	4,687
Jan 21, 2026	51.31	51.50	50.97	51.33	51.09	0.50%	18,779
Jan 20, 2026	51.17	51.36	51.04	51.08	50.84	-1.12%	5,319
Jan 16, 2026	51.67	51.67	51.66	51.66	51.41	-0.05%	920
Jan 15, 2026	51.74	51.76	51.68	51.68	51.44	0.20%	2,650
Jan 14, 2026	51.57	51.60	51.48	51.58	51.34	0.05%	5,670
Jan 13, 2026	51.67	51.85	51.56	51.56	51.32	-0.15%	2,610
Jan 12, 2026	51.49	51.69	51.49	51.64	51.39	0.24%	3,462
Jan 9, 2026	51.18	51.60	51.14	51.51	51.27	0.39%	7,724
Jan 8, 2026	51.25	51.31	51.19	51.31	51.07	-0.06%	4,990
Jan 7, 2026	51.35	51.49	51.33	51.34	51.10	-0.16%	167,157
Jan 6, 2026	51.27	51.43	51.21	51.43	51.19	0.43%	2,987
Jan 5, 2026	51.10	51.24	51.10	51.21	50.97	0.76%	7,168
Jan 2, 2026	50.84	51.05	50.73	50.82	50.58	0.27%	12,083
Dec 31, 2025	50.71	50.76	50.68	50.68	50.45	-1.02%	14,383
Dec 30, 2025	51.19	51.25	51.19	51.20	50.63	0.03%	1,271
Dec 29, 2025	51.10	51.20	51.10	51.19	50.62	-0.08%	1,386
Dec 26, 2025	51.18	51.23	51.18	51.23	50.66	0.10%	237
Dec 24, 2025	51.07	51.18	51.07	51.18	50.61	0.29%	353
Dec 23, 2025	50.91	51.03	50.91	51.03	50.46	0.36%	1,515
Dec 22, 2025	50.81	50.85	50.75	50.85	50.28	0.22%	1,015
Dec 19, 2025	50.79	50.85	50.70	50.74	50.17	0.49%	1,204
Dec 18, 2025	50.63	50.63	50.43	50.49	49.93	0.65%	1,398
Dec 17, 2025	50.35	50.35	50.16	50.16	49.61	-0.70%	2,474
Dec 16, 2025	50.55	50.55	50.44	50.52	49.95	-0.13%	3,039
Dec 15, 2025	50.55	50.58	50.50	50.58	50.02	-1.25%	6,352
Dec 12, 2025	51.53	51.53	51.20	51.22	50.00	-0.82%	5,425
Dec 11, 2025	51.47	51.72	51.47	51.64	50.41	0.10%	1,884
Dec 10, 2025	51.14	51.59	51.14	51.59	50.36	0.52%	14,911
Dec 9, 2025	51.36	51.48	51.32	51.33	50.10	-0.02%	2,782
Dec 8, 2025	51.55	51.55	51.32	51.34	50.11	-0.36%	2,932
Dec 5, 2025	51.63	51.72	51.53	51.53	50.30	0.15%	1,877
Dec 4, 2025	51.50	51.53	51.44	51.45	50.22	-0.65%	1,908
Dec 3, 2025	51.57	51.87	51.57	51.79	50.29	0.29%	8,330
Dec 2, 2025	51.66	51.66	51.53	51.64	50.15	0.30%	631
Dec 1, 2025	51.51	51.69	51.48	51.48	50.00	-0.40%	4,446
Nov 28, 2025	51.57	51.69	51.57	51.69	50.20	0.33%	3,475
Nov 26, 2025	51.30	51.52	51.30	51.52	50.03	0.62%	2,152
Nov 25, 2025	51.05	51.20	51.05	51.20	49.72	0.70%	506