JF SmartInvest Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	31.54	31.80	31.00	31.36	-	0.97%	853,500
Mar 23, 2026	32.30	32.30	30.32	31.06	31.06	-3.90%	2,518,200
Mar 20, 2026	32.88	32.98	31.30	32.32	32.32	0.06%	2,265,500
Mar 19, 2026	32.80	32.98	31.98	32.30	32.30	-1.76%	1,366,986
Mar 18, 2026	33.00	33.94	32.80	32.88	32.88	-2.08%	1,926,114
Mar 17, 2026	33.46	34.86	32.90	33.58	33.58	0.90%	2,563,600
Mar 16, 2026	32.44	33.40	31.42	33.28	33.28	2.59%	2,702,100
Mar 13, 2026	32.76	33.00	32.16	32.44	32.44	-0.98%	1,282,300
Mar 12, 2026	33.60	33.60	32.26	32.76	32.76	-1.92%	2,918,566
Mar 11, 2026	35.08	35.20	33.32	33.40	33.40	-3.58%	2,467,300
Mar 10, 2026	36.86	37.30	34.14	34.64	34.64	-3.67%	2,979,981
Mar 9, 2026	34.38	36.80	32.66	35.96	35.96	3.75%	3,977,000
Mar 6, 2026	33.10	34.74	32.60	34.66	34.66	4.59%	2,234,900
Mar 5, 2026	33.20	33.48	32.32	33.14	33.14	1.41%	2,271,500
Mar 4, 2026	33.22	34.04	31.96	32.68	32.68	-3.37%	2,224,050
Mar 3, 2026	34.06	35.30	32.66	33.82	33.82	0.30%	3,179,400
Mar 2, 2026	35.56	35.56	33.40	33.72	33.72	-5.39%	4,731,000
Feb 27, 2026	36.54	36.54	35.16	35.64	35.64	-1.55%	2,203,326
Feb 26, 2026	37.48	37.48	35.82	36.20	36.20	-2.16%	2,334,900
Feb 25, 2026	38.60	39.60	36.88	37.00	37.00	-4.00%	3,867,100
Feb 24, 2026	38.80	39.20	37.82	38.54	38.54	-1.68%	3,368,300
Feb 23, 2026	39.24	39.34	38.34	39.20	39.20	-0.10%	1,417,700
Feb 20, 2026	39.90	40.98	38.66	39.24	39.24	-1.65%	865,000
Feb 16, 2026	39.90	40.80	38.46	39.90	39.90	-	880,400
Feb 13, 2026	38.00	40.84	37.50	39.90	39.90	4.67%	5,573,900
Feb 12, 2026	36.90	38.18	36.54	38.12	38.12	3.42%	3,612,800
Feb 11, 2026	39.00	39.00	36.80	36.86	36.86	-3.66%	6,692,200
Feb 10, 2026	34.00	41.36	33.36	38.26	38.26	9.38%	22,592,390
Feb 9, 2026	34.08	36.56	33.16	34.98	34.98	5.49%	8,930,066
Feb 6, 2026	34.22	35.10	32.64	33.16	33.16	-4.93%	12,385,500
Feb 5, 2026	35.30	35.44	33.88	34.88	34.88	-2.57%	4,257,582
Feb 4, 2026	36.72	36.76	34.54	35.80	35.80	-2.29%	5,145,763
Feb 3, 2026	35.12	37.98	34.60	36.64	36.64	5.71%	9,434,600
Feb 2, 2026	34.50	35.04	33.26	34.66	34.66	0.06%	6,635,660
Jan 30, 2026	37.00	37.10	33.58	34.64	34.64	-6.98%	11,765,060
Jan 29, 2026	40.64	41.78	36.26	37.24	37.24	-4.22%	13,669,020
Jan 28, 2026	41.96	41.96	35.48	38.88	38.88	-7.65%	26,972,700
Jan 27, 2026	48.38	49.48	41.58	42.10	42.10	0.05%	15,535,950
Jan 26, 2026	56.80	57.20	36.80	42.08	42.08	-25.92%	33,938,020
Jan 23, 2026	58.60	58.65	56.10	56.80	56.80	-1.90%	4,123,136
Jan 22, 2026	58.25	59.30	57.20	57.90	57.90	-0.60%	1,700,300
Jan 21, 2026	59.10	59.10	57.15	58.25	58.25	-1.44%	2,364,400
Jan 20, 2026	62.65	63.05	58.40	59.10	59.10	-4.83%	5,553,474
Jan 19, 2026	62.35	63.40	60.65	62.10	62.10	-0.40%	2,291,400
Jan 16, 2026	64.35	66.90	61.80	62.35	62.35	-3.11%	3,573,644
Jan 15, 2026	63.60	66.75	62.45	64.35	64.35	1.18%	3,940,000
Jan 14, 2026	61.50	67.45	61.50	63.60	63.60	3.08%	7,828,400
Jan 13, 2026	62.50	66.40	61.20	61.70	61.70	-1.59%	4,865,450
Jan 12, 2026	59.80	63.90	59.80	62.70	62.70	5.64%	6,439,471
Jan 9, 2026	55.50	60.95	54.55	59.35	59.35	6.94%	6,966,390