JFLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	54.16	54.23	54.13	54.13	54.13	-0.25%	1,351
Aug 19, 2026	54.29	54.38	54.26	54.26	54.26	0.18%	2,098
Aug 18, 2026	54.21	54.32	54.12	54.17	54.16	-0.65%	4,727
Aug 17, 2026	54.69	54.69	54.52	54.52	54.52	-0.06%	920
Aug 14, 2026	54.57	54.61	54.55	54.55	54.55	0.13%	1,575
Aug 13, 2026	54.46	54.51	54.46	54.48	54.48	0.55%	808
Aug 12, 2026	54.23	54.23	54.19	54.19	54.19	0.31%	1,429
Aug 11, 2026	54.03	54.10	54.02	54.02	54.02	0.26%	2,867
Aug 10, 2026	53.83	53.89	53.83	53.88	53.88	-0.21%	1,220
Aug 7, 2026	53.91	53.99	53.87	53.99	53.99	0.64%	18,280
Aug 6, 2026	53.90	53.90	53.63	53.65	53.65	-0.33%	2,196
Aug 5, 2026	54.31	54.31	54.14	54.14	53.82	-0.04%	654
Aug 4, 2026	53.80	54.24	53.80	54.16	53.85	1.21%	12,905
Aug 3, 2026	53.14	53.54	53.14	53.52	53.20	0.59%	3,154
Jul 31, 2026	53.00	53.26	53.00	53.21	52.89	0.39%	3,179
Jul 30, 2026	52.65	53.00	52.65	53.00	52.69	1.61%	2,968
Jul 29, 2026	52.55	52.93	52.16	52.16	51.86	-1.21%	3,160
Jul 28, 2026	52.63	52.91	52.63	52.80	52.49	-0.11%	4,270
Jul 27, 2026	53.19	53.19	52.79	52.86	52.55	-0.05%	1,922
Jul 24, 2026	53.06	53.06	52.81	52.88	52.57	-0.16%	8,431
Jul 23, 2026	52.95	53.11	52.78	52.96	52.65	-0.93%	3,963
Jul 22, 2026	53.40	53.56	53.34	53.46	53.15	0.11%	6,610
Jul 21, 2026	53.33	53.42	53.23	53.40	53.09	0.81%	5,429
Jul 20, 2026	53.30	53.30	52.97	52.97	52.66	-0.32%	3,368
Jul 17, 2026	52.79	53.26	52.79	53.14	52.83	-0.61%	4,306
Jul 16, 2026	53.56	53.56	53.40	53.47	53.15	-0.50%	2,504
Jul 15, 2026	53.82	53.82	53.59	53.74	53.42	0.02%	3,726
Jul 14, 2026	53.84	53.92	53.63	53.73	53.41	0.44%	14,225
Jul 13, 2026	53.75	53.75	53.45	53.49	53.18	-0.65%	10,943
Jul 10, 2026	53.86	53.98	53.77	53.84	53.53	0.25%	1,901
Jul 9, 2026	53.65	53.77	53.48	53.71	53.39	0.60%	9,538
Jul 8, 2026	53.13	53.43	53.13	53.39	53.07	-0.20%	6,092
Jul 7, 2026	53.67	53.72	53.41	53.50	53.18	-0.77%	4,542
Jul 6, 2026	54.19	54.26	54.19	54.22	53.59	0.70%	7,172
Jul 2, 2026	54.24	54.35	53.71	53.84	53.22	-0.46%	2,792
Jul 1, 2026	54.14	54.24	54.07	54.09	53.46	-0.63%	1,881
Jun 30, 2026	54.35	54.48	54.35	54.43	53.80	0.72%	15,762
Jun 29, 2026	53.72	54.05	53.72	54.05	53.42	0.81%	1,605
Jun 26, 2026	53.45	53.76	53.45	53.61	52.99	-0.32%	1,494
Jun 25, 2026	53.68	53.90	53.68	53.79	53.16	0.57%	7,726
Jun 24, 2026	53.75	53.75	53.42	53.48	52.86	-0.49%	3,562
Jun 23, 2026	53.66	53.92	53.65	53.74	53.12	-1.27%	4,750
Jun 22, 2026	54.62	54.62	54.43	54.43	53.81	0.16%	4,631
Jun 18, 2026	54.76	54.76	54.33	54.35	53.72	0.83%	2,238
Jun 17, 2026	54.48	54.48	53.90	53.90	53.27	-0.89%	2,643
Jun 16, 2026	54.56	54.56	54.38	54.38	53.75	-0.22%	2,520
Jun 15, 2026	54.51	54.59	54.50	54.50	53.87	1.26%	2,057
Jun 12, 2026	53.74	53.85	53.74	53.82	53.20	0.50%	13,708
Jun 11, 2026	52.07	53.64	52.07	53.55	52.93	1.89%	4,425
Jun 10, 2026	52.88	52.94	52.56	52.56	51.95	-0.95%	3,324