JF SmartInvest Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	34.00	35.30	32.66	33.58	-	-0.42%	2,980,800
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
Jan 8, 2026	57.20	57.50	53.70	55.50	55.50	-2.97%	4,652,306
Jan 7, 2026	57.35	59.55	55.60	57.20	57.20	-0.26%	5,469,200
Jan 6, 2026	48.24	58.10	48.24	57.35	57.35	18.84%	11,700,270
Jan 5, 2026	49.30	49.78	47.80	48.26	48.26	-3.29%	3,078,500
Jan 2, 2026	49.58	50.85	49.40	49.90	49.90	1.63%	320,800
Dec 31, 2025	49.04	49.94	48.46	49.10	49.10	0.33%	577,900
Dec 30, 2025	49.40	49.74	47.50	48.94	48.94	-1.33%	2,134,564
Dec 29, 2025	51.00	51.10	49.14	49.60	49.60	-1.78%	1,991,100
Dec 24, 2025	50.60	50.95	49.98	50.50	50.50	-0.20%	3,395,411
Dec 23, 2025	52.80	53.75	50.30	50.60	50.60	-2.69%	1,821,702
Dec 22, 2025	50.65	52.80	50.65	52.00	52.00	3.48%	2,151,300
Dec 19, 2025	49.16	50.65	49.00	50.25	50.25	2.55%	1,939,900
Dec 18, 2025	49.90	50.25	48.34	49.00	49.00	-1.80%	1,001,200
Dec 17, 2025	48.90	50.70	47.74	49.90	49.90	3.53%	1,531,800
Dec 16, 2025	49.24	49.24	46.84	48.20	48.20	-2.11%	1,533,670