JFLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	52.97	53.29	52.94	53.00	-	-	55
Jul 30, 2026	52.65	53.00	52.65	53.00	53.00	1.61%	2,967
Jul 29, 2026	52.55	52.93	52.16	52.16	52.16	-1.21%	3,159
Jul 28, 2026	52.63	52.91	52.63	52.80	52.80	-0.11%	4,269
Jul 27, 2026	53.19	53.19	52.79	52.86	52.86	-0.05%	1,921
Jul 24, 2026	53.06	53.06	52.81	52.88	52.88	-0.16%	8,430
Jul 23, 2026	52.95	53.11	52.78	52.96	52.96	-0.93%	3,963
Jul 22, 2026	53.40	53.56	53.34	53.46	53.46	0.11%	6,609
Jul 21, 2026	53.33	53.42	53.23	53.40	53.40	0.81%	5,429
Jul 20, 2026	53.30	53.30	52.97	52.97	52.97	-0.32%	3,367
Jul 17, 2026	52.79	53.26	52.79	53.14	53.14	-0.61%	4,305
Jul 16, 2026	53.56	53.56	53.40	53.47	53.47	-0.50%	2,503
Jul 15, 2026	53.82	53.82	53.59	53.74	53.73	0.02%	3,726
Jul 14, 2026	53.84	53.92	53.63	53.73	53.73	0.44%	14,225
Jul 13, 2026	53.75	53.75	53.45	53.49	53.49	-0.65%	10,943
Jul 10, 2026	53.86	53.98	53.77	53.84	53.84	0.25%	1,900
Jul 9, 2026	53.65	53.77	53.48	53.71	53.71	0.60%	9,538
Jul 8, 2026	53.13	53.43	53.13	53.39	53.39	-0.20%	6,092
Jul 7, 2026	53.67	53.72	53.41	53.50	53.49	-0.77%	4,542
Jul 6, 2026	54.19	54.26	54.19	54.22	53.91	0.70%	7,172
Jul 2, 2026	54.24	54.35	53.71	53.84	53.53	-0.46%	2,792
Jul 1, 2026	54.14	54.24	54.07	54.09	53.78	-0.63%	1,881
Jun 30, 2026	54.35	54.48	54.35	54.43	54.12	0.72%	15,762
Jun 29, 2026	53.72	54.05	53.72	54.05	53.73	0.81%	1,605
Jun 26, 2026	53.45	53.76	53.45	53.61	53.30	-0.32%	1,494
Jun 25, 2026	53.68	53.90	53.68	53.79	53.48	0.57%	7,726
Jun 24, 2026	53.75	53.75	53.42	53.48	53.17	-0.49%	3,562
Jun 23, 2026	53.66	53.92	53.65	53.74	53.43	-1.27%	4,750
Jun 22, 2026	54.62	54.62	54.43	54.43	54.12	0.16%	4,631
Jun 18, 2026	54.76	54.76	54.33	54.35	54.03	0.83%	2,238
Jun 17, 2026	54.48	54.48	53.90	53.90	53.59	-0.89%	2,643
Jun 16, 2026	54.56	54.56	54.38	54.38	54.07	-0.22%	2,520
Jun 15, 2026	54.51	54.59	54.50	54.50	54.19	1.26%	2,057
Jun 12, 2026	53.74	53.85	53.74	53.82	53.51	0.50%	13,708
Jun 11, 2026	52.07	53.64	52.07	53.55	53.24	1.89%	4,425
Jun 10, 2026	52.88	52.94	52.56	52.56	52.26	-0.95%	3,324
Jun 9, 2026	53.16	53.16	52.25	53.06	52.76	-0.17%	4,581
Jun 8, 2026	53.27	53.30	53.11	53.16	52.85	0.43%	7,819
Jun 5, 2026	53.55	53.60	52.93	52.93	52.62	-2.34%	6,984
Jun 4, 2026	54.43	54.43	54.01	54.19	53.88	0.05%	6,884
Jun 3, 2026	54.55	54.57	54.49	54.49	53.86	-0.32%	4,491
Jun 2, 2026	54.58	54.80	54.54	54.66	54.03	0.46%	8,140
Jun 1, 2026	54.99	54.99	54.23	54.42	53.79	0.05%	4,223
May 29, 2026	54.38	54.59	54.26	54.39	53.76	0.31%	16,271
May 28, 2026	53.88	54.29	53.88	54.22	53.59	0.38%	2,122
May 27, 2026	54.01	54.02	54.01	54.02	53.39	0.05%	891
May 26, 2026	53.99	54.05	53.94	53.99	53.36	0.65%	2,184
May 22, 2026	53.58	53.71	53.58	53.64	53.02	0.20%	5,030
May 21, 2026	53.12	53.54	53.00	53.53	52.91	0.39%	5,616
May 20, 2026	52.92	53.32	52.92	53.32	52.70	1.03%	1,642