JF SmartInvest Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.88	28.98	27.20	27.78	27.78	-4.21%	3,483,327
May 27, 2026	30.08	30.24	28.14	29.00	29.00	-3.59%	4,787,600
May 26, 2026	30.14	30.84	29.14	30.08	30.08	-1.12%	3,944,573
May 22, 2026	31.66	31.98	30.16	30.42	30.42	-3.98%	3,260,700
May 21, 2026	32.38	32.84	31.20	31.68	31.68	0.70%	2,910,122
May 20, 2026	31.68	32.78	31.18	31.46	31.46	-2.18%	1,564,700
May 19, 2026	32.28	32.88	31.38	32.16	32.16	-0.37%	1,914,300
May 18, 2026	31.84	32.80	31.02	32.28	32.28	1.45%	1,938,100
May 15, 2026	33.22	33.58	31.02	31.82	31.82	-4.56%	4,025,500
May 14, 2026	35.20	35.38	33.22	33.34	33.34	-5.55%	4,315,800
May 13, 2026	36.00	37.58	35.08	35.30	35.30	-3.29%	4,443,500
May 12, 2026	37.60	37.60	35.94	36.50	36.50	-2.93%	3,374,778
May 11, 2026	38.74	38.78	36.94	37.60	37.60	-2.94%	3,756,700
May 8, 2026	38.78	39.62	37.52	38.74	38.74	0.41%	5,473,768
May 7, 2026	37.80	39.30	37.00	38.58	38.58	2.28%	7,429,700
May 6, 2026	35.28	38.20	35.00	37.72	37.72	9.14%	7,988,400
May 5, 2026	34.58	34.64	33.16	34.56	34.56	-0.06%	770,200
May 4, 2026	37.00	37.00	34.16	34.58	34.58	-3.84%	2,537,900
Apr 30, 2026	33.10	36.88	33.10	35.96	35.96	8.84%	8,292,300
Apr 29, 2026	33.16	33.48	32.00	33.04	33.04	2.74%	2,059,040
Apr 28, 2026	32.08	34.00	32.08	32.16	32.16	0.31%	4,608,100
Apr 27, 2026	31.84	32.74	31.46	32.06	32.06	0.63%	2,041,900
Apr 24, 2026	32.02	32.50	30.86	31.86	31.86	-0.50%	3,375,700
Apr 23, 2026	30.90	32.62	30.70	32.02	32.02	3.83%	5,229,008
Apr 22, 2026	29.86	31.00	29.70	30.84	30.84	3.28%	2,951,200
Apr 21, 2026	29.60	29.92	29.06	29.86	29.86	1.15%	1,314,600
Apr 20, 2026	29.38	29.78	29.10	29.52	29.52	0.34%	1,396,966
Apr 17, 2026	29.74	29.84	29.16	29.42	29.42	-1.08%	1,224,500
Apr 16, 2026	29.90	30.10	29.20	29.74	29.74	1.71%	1,717,590
Apr 15, 2026	30.72	31.50	29.10	29.24	29.24	-4.19%	3,040,800
Apr 14, 2026	30.38	31.34	29.90	30.52	30.52	1.26%	1,525,100
Apr 13, 2026	30.90	31.06	29.52	30.14	30.14	-2.96%	2,377,100
Apr 10, 2026	30.40	33.28	30.00	31.06	31.06	5.15%	10,927,410
Apr 9, 2026	30.94	31.00	29.32	29.54	29.54	-4.77%	2,546,749
Apr 8, 2026	30.50	31.58	29.90	31.02	31.02	3.82%	4,141,776
Apr 2, 2026	29.48	29.96	28.96	29.88	29.88	1.29%	2,007,930
Apr 1, 2026	29.58	30.10	28.12	29.50	29.50	2.22%	3,568,200
Mar 31, 2026	28.56	29.12	27.54	28.86	28.86	1.26%	5,835,400
Mar 30, 2026	30.40	30.40	28.14	28.50	28.50	-7.47%	4,456,700
Mar 27, 2026	31.00	32.50	30.68	30.80	30.80	-0.58%	1,710,100
Mar 26, 2026	32.72	32.74	30.82	30.98	30.98	-4.74%	2,225,200
Mar 25, 2026	32.50	34.18	32.34	32.52	32.52	0.62%	2,665,570
Mar 24, 2026	31.54	32.48	30.94	32.32	32.32	4.06%	1,875,500
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