JFLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,691
May 6, 2026	53.19	53.42	53.19	53.41	53.41	0.46%	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	-0.71%	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	-1.53%	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
Mar 18, 2026	50.93	50.94	50.47	50.47	49.86	-1.37%	2,861
Mar 17, 2026	52.51	52.51	51.17	51.17	50.56	0.45%	17,268
Mar 16, 2026	51.27	51.27	50.93	50.94	50.33	1.03%	5,462
Mar 13, 2026	50.95	50.95	50.42	50.42	49.81	-0.51%	4,749
Mar 12, 2026	50.91	50.91	50.68	50.68	50.07	-1.24%	2,491
Mar 11, 2026	51.59	51.59	51.21	51.32	50.70	-0.49%	6,975
Mar 10, 2026	51.53	51.91	51.46	51.57	50.95	0.44%	14,726
Mar 9, 2026	50.56	51.45	50.51	51.35	50.73	0.52%	7,688
Mar 6, 2026	51.20	51.28	51.08	51.08	50.47	-0.91%	3,763
Mar 5, 2026	51.71	51.71	51.29	51.55	50.93	-1.21%	4,494
Mar 4, 2026	51.97	52.25	51.97	52.18	51.29	0.61%	6,056
Mar 3, 2026	51.55	52.06	51.35	51.87	50.98	-1.11%	10,808
Mar 2, 2026	52.30	52.68	52.26	52.45	51.55	-0.38%	3,071
Feb 27, 2026	52.50	52.68	52.50	52.65	51.75	-0.05%	2,149