JFLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.38	54.59	54.26	54.39	54.39	0.31%	16,271
May 28, 2026	53.88	54.29	53.88	54.22	54.22	0.38%	2,122
May 27, 2026	54.01	54.02	54.01	54.02	54.02	0.05%	891
May 26, 2026	53.99	54.05	53.94	53.99	53.99	0.65%	2,184
May 22, 2026	53.58	53.71	53.58	53.64	53.64	0.20%	5,028
May 21, 2026	53.12	53.54	53.00	53.53	53.53	0.39%	5,616
May 20, 2026	52.92	53.32	52.92	53.32	53.32	1.03%	1,642
May 19, 2026	52.92	52.92	52.78	52.78	52.78	-0.37%	1,002
May 18, 2026	52.90	53.04	52.90	52.97	52.97	0.10%	2,031
May 15, 2026	53.00	53.04	52.90	52.92	52.92	-1.15%	1,877
May 14, 2026	53.49	53.53	53.49	53.53	53.53	0.20%	1,388
May 13, 2026	53.39	53.46	53.39	53.43	53.42	0.42%	697
May 12, 2026	53.38	53.38	52.90	53.20	53.20	-0.36%	8,790
May 11, 2026	53.23	53.44	53.23	53.40	53.40	0.13%	13,852
May 8, 2026	53.30	53.37	53.18	53.32	53.32	0.32%	15,459
May 7, 2026	53.32	53.32	53.15	53.16	53.15	-0.47%	2,694
May 6, 2026	53.19	53.42	53.19	53.41	53.41	1.05%	2,195
May 5, 2026	53.04	53.26	53.04	53.16	52.85	0.69%	11,046
May 4, 2026	52.88	53.13	52.80	52.80	52.49	-0.41%	14,997
May 1, 2026	53.03	53.24	52.95	53.01	52.71	0.21%	11,441
Apr 30, 2026	52.62	52.90	52.62	52.90	52.59	1.08%	7,645
Apr 29, 2026	52.39	52.39	52.34	52.34	52.03	-0.21%	1,811
Apr 28, 2026	52.50	52.50	52.45	52.45	52.14	-0.37%	3,773
Apr 27, 2026	52.68	52.68	52.60	52.64	52.34	-0.01%	4,397
Apr 24, 2026	52.56	52.67	52.56	52.65	52.34	0.50%	1,370
Apr 23, 2026	52.58	52.58	52.36	52.39	52.08	-0.28%	7,704
Apr 22, 2026	52.55	52.56	52.45	52.53	52.23	0.26%	4,387
Apr 21, 2026	52.70	52.70	52.40	52.40	52.09	-0.28%	7,320
Apr 20, 2026	52.61	52.70	52.52	52.55	52.24	-0.09%	2,617
Apr 17, 2026	52.54	52.69	52.52	52.60	52.29	0.66%	1,650
Apr 16, 2026	52.23	52.29	52.21	52.25	51.95	-0.03%	2,197
Apr 15, 2026	52.24	52.30	52.10	52.26	51.96	0.07%	4,766
Apr 14, 2026	52.40	52.40	52.01	52.23	51.93	0.67%	3,921
Apr 13, 2026	51.62	51.88	51.60	51.88	51.58	0.52%	1,064
Apr 10, 2026	51.65	51.70	51.57	51.61	51.31	0.10%	6,327
Apr 9, 2026	51.32	51.62	51.32	51.56	51.26	0.31%	3,691
Apr 8, 2026	51.40	51.51	51.31	51.40	51.10	1.68%	2,311
Apr 7, 2026	50.72	50.72	50.05	50.55	50.25	-0.08%	29,775
Apr 6, 2026	50.84	51.00	50.74	50.91	50.30	0.55%	31,922
Apr 2, 2026	50.48	50.67	50.48	50.63	50.02	0.12%	1,560
Apr 1, 2026	50.61	50.76	50.57	50.57	49.96	0.79%	1,590
Mar 31, 2026	49.58	50.17	49.58	50.17	49.57	2.29%	2,763
Mar 30, 2026	49.34	49.38	49.05	49.05	48.46	-0.11%	1,196
Mar 27, 2026	49.12	49.17	49.03	49.11	48.51	-0.97%	1,283
Mar 26, 2026	50.16	50.16	49.59	49.59	48.99	-1.52%	2,936
Mar 25, 2026	50.35	50.36	50.35	50.36	49.75	0.64%	710
Mar 24, 2026	49.93	50.26	49.88	50.04	49.43	-0.26%	4,771
Mar 23, 2026	50.08	50.34	50.01	50.17	49.56	1.08%	2,434
Mar 20, 2026	50.31	50.31	49.44	49.63	49.03	-1.63%	10,944
Mar 19, 2026	50.21	50.46	50.00	50.46	49.85	-0.03%	4,703