JFLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	53.14	53.14	53.00	53.01	53.01	0.07%	7,838
Sep 29, 2026	52.92	53.00	52.91	52.97	52.97	-0.20%	2,806
Sep 28, 2026	53.07	53.11	52.90	53.08	53.08	-0.46%	7,088
Sep 25, 2026	53.18	53.33	53.18	53.32	53.32	0.39%	4,040
Sep 24, 2026	53.16	53.16	53.05	53.12	53.12	-0.22%	4,052
Sep 23, 2026	53.45	53.45	53.24	53.24	53.24	-0.92%	2,290
Sep 22, 2026	53.64	53.75	53.64	53.73	53.73	0.21%	2,071
Sep 21, 2026	53.44	53.62	53.44	53.62	53.62	0.92%	1,852
Sep 18, 2026	52.99	53.13	52.99	53.13	53.13	-0.18%	1,893
Sep 17, 2026	53.21	53.23	53.16	53.23	53.23	0.91%	2,415
Sep 16, 2026	53.07	53.07	52.68	52.75	52.75	-0.24%	6,135
Sep 15, 2026	53.06	53.06	52.84	52.87	52.87	-0.62%	3,059
Sep 14, 2026	53.07	53.32	53.07	53.20	53.20	-0.34%	1,178
Sep 11, 2026	53.55	53.62	53.25	53.38	53.38	0.46%	4,515
Sep 10, 2026	53.30	53.37	53.09	53.14	53.14	-0.99%	4,607
Sep 9, 2026	53.85	53.85	53.65	53.67	53.67	-0.37%	6,633
Sep 8, 2026	54.07	54.07	53.87	53.87	53.87	-0.11%	2,980
Sep 4, 2026	53.78	54.00	53.78	53.93	53.93	0.04%	8,826
Sep 3, 2026	54.08	54.51	54.00	54.23	53.91	0.64%	14,073
Sep 2, 2026	53.80	53.92	53.80	53.88	53.57	0.13%	2,430
Sep 1, 2026	54.01	54.01	53.82	53.82	53.50	-0.52%	1,698
Aug 31, 2026	54.12	54.12	54.04	54.10	53.78	-0.17%	1,461
Aug 28, 2026	54.38	54.41	54.19	54.19	53.87	-0.26%	1,295
Aug 27, 2026	54.32	54.33	54.22	54.33	54.01	0.06%	723
Aug 26, 2026	54.33	54.33	54.30	54.30	53.98	-0.04%	551
Aug 25, 2026	54.25	54.32	54.25	54.32	54.00	0.34%	1,693
Aug 24, 2026	54.20	54.21	53.93	54.14	53.82	-0.18%	2,245
Aug 21, 2026	54.19	54.26	54.19	54.24	53.92	0.20%	3,080
Aug 20, 2026	54.16	54.23	54.13	54.13	53.81	-0.25%	1,352
Aug 19, 2026	54.29	54.38	54.26	54.26	53.94	0.18%	2,104
Aug 18, 2026	54.21	54.32	54.12	54.17	53.85	-0.65%	4,728
Aug 17, 2026	54.69	54.69	54.52	54.52	54.20	-0.06%	920
Aug 14, 2026	54.57	54.61	54.55	54.55	54.23	0.13%	1,576
Aug 13, 2026	54.46	54.51	54.46	54.48	54.16	0.55%	812
Aug 12, 2026	54.23	54.23	54.19	54.19	53.87	0.31%	1,430
Aug 11, 2026	54.03	54.10	54.02	54.02	53.70	0.26%	2,868
Aug 10, 2026	53.83	53.89	53.83	53.88	53.56	-0.21%	1,221
Aug 7, 2026	53.91	53.99	53.87	53.99	53.67	0.64%	18,280
Aug 6, 2026	53.90	53.90	53.63	53.65	53.33	-0.33%	2,196
Aug 5, 2026	54.31	54.31	54.14	54.14	53.51	-0.04%	654
Aug 4, 2026	53.80	54.24	53.80	54.16	53.53	1.21%	12,905
Aug 3, 2026	53.14	53.54	53.14	53.52	52.89	0.59%	3,154
Jul 31, 2026	53.00	53.26	53.00	53.21	52.58	0.39%	3,179
Jul 30, 2026	52.65	53.00	52.65	53.00	52.38	1.61%	2,968
Jul 29, 2026	52.55	52.93	52.16	52.16	51.55	-1.21%	3,160
Jul 28, 2026	52.63	52.91	52.63	52.80	52.18	-0.11%	4,270
Jul 27, 2026	53.19	53.19	52.79	52.86	52.24	-0.05%	1,922
Jul 24, 2026	53.06	53.06	52.81	52.88	52.26	-0.16%	8,431
Jul 23, 2026	52.95	53.11	52.78	52.96	52.34	-0.93%	3,963
Jul 22, 2026	53.40	53.56	53.34	53.46	52.83	0.11%	6,610