JFLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	48.70	48.86	48.57	48.65	48.65	0.11%	5,386
Jun 3, 2025	48.29	48.61	48.29	48.60	48.60	0.42%	4,002
Jun 2, 2025	48.27	48.40	48.20	48.40	48.40	0.19%	1,281
May 30, 2025	48.19	48.41	48.09	48.31	48.31	0.09%	3,592
May 29, 2025	48.26	48.36	48.19	48.26	48.26	0.23%	7,526
May 28, 2025	48.24	48.28	48.15	48.15	48.15	-0.35%	2,694
May 27, 2025	48.13	48.61	48.13	48.32	48.32	0.99%	5,634
May 23, 2025	47.71	47.93	47.71	47.85	47.85	-0.34%	1,971
May 22, 2025	47.23	48.06	47.23	48.01	48.01	0.16%	2,301
May 21, 2025	48.21	48.27	47.91	47.93	47.93	-0.84%	2,086
May 20, 2025	48.34	48.38	48.32	48.34	48.34	0.04%	2,339
May 19, 2025	47.99	48.38	47.99	48.32	48.32	0.06%	2,451
May 16, 2025	48.18	48.29	48.10	48.29	48.29	0.24%	2,234
May 15, 2025	47.99	48.18	47.94	48.17	48.17	0.58%	4,186
May 14, 2025	47.95	48.02	47.81	47.90	47.90	-0.29%	10,187
May 13, 2025	48.00	48.11	48.00	48.04	48.04	0.39%	7,074
May 12, 2025	48.20	48.20	47.71	47.85	47.85	1.13%	6,723
May 9, 2025	47.35	47.43	47.26	47.32	47.32	0.22%	6,578
May 8, 2025	47.44	47.44	47.17	47.21	47.21	-0.02%	7,511
May 7, 2025	47.20	47.22	46.60	47.22	47.22	0.11%	2,797
May 6, 2025	47.19	47.19	46.50	47.17	47.17	-1.28%	38,397
May 5, 2025	47.57	47.80	47.54	47.78	47.44	0.36%	31,003
May 2, 2025	47.54	47.85	47.45	47.61	47.27	0.64%	8,476
May 1, 2025	47.35	47.47	47.20	47.31	46.97	0.21%	9,977
Apr 30, 2025	46.80	47.20	46.68	47.20	46.87	0.01%	3,197
Apr 29, 2025	47.04	47.31	47.02	47.20	46.87	0.30%	7,121
Apr 28, 2025	46.98	47.06	46.76	47.06	46.73	0.29%	6,938
Apr 25, 2025	46.75	46.97	46.75	46.92	46.59	0.38%	19,283
Apr 24, 2025	46.28	46.77	46.28	46.75	46.42	1.48%	9,556
Apr 23, 2025	46.53	46.56	45.82	46.07	45.74	0.85%	25,123
Apr 22, 2025	45.32	45.84	45.32	45.68	45.36	1.57%	7,619
Apr 21, 2025	45.31	45.56	44.67	44.97	44.65	-1.23%	10,640
Apr 17, 2025	45.52	45.72	45.46	45.53	45.21	0.26%	4,337
Apr 16, 2025	45.66	45.76	45.19	45.41	45.09	-1.10%	6,866
Apr 15, 2025	45.94	46.39	45.91	45.92	45.59	0.11%	12,257
Apr 14, 2025	46.07	46.07	45.42	45.87	45.54	1.12%	8,993
Apr 11, 2025	44.73	45.36	44.73	45.36	45.04	1.15%	2,493
Apr 10, 2025	45.33	45.34	44.34	44.84	44.52	-2.44%	14,071
Apr 9, 2025	42.70	46.23	42.70	45.96	45.64	6.71%	10,342
Apr 8, 2025	44.57	44.80	43.07	43.07	42.77	-1.26%	12,711
Apr 7, 2025	42.54	47.15	42.54	43.62	43.31	-1.69%	9,891
Apr 4, 2025	45.54	45.54	44.10	44.37	44.06	-4.81%	12,071
Apr 3, 2025	47.13	47.13	46.61	46.61	45.93	-2.84%	9,633
Apr 2, 2025	48.05	48.06	47.85	47.98	47.27	0.48%	3,863
Apr 1, 2025	47.50	47.82	47.31	47.74	47.04	0.18%	3,430
Mar 31, 2025	47.25	47.66	47.20	47.66	46.96	0.10%	3,513
Mar 28, 2025	48.00	48.00	47.58	47.61	46.91	-1.06%	10,747
Mar 27, 2025	48.01	48.23	47.99	48.12	47.41	-0.17%	5,323
Mar 26, 2025	48.46	48.51	48.08	48.20	47.49	-0.72%	4,434
Mar 25, 2025	48.53	48.63	48.52	48.55	47.84	0.15%	3,201