JF SmartInvest Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.68	30.24	28.68	30.08	30.08	5.17%	3,133,800
Sep 3, 2026	28.28	29.24	28.24	28.60	28.60	1.35%	963,400
Sep 2, 2026	28.82	28.82	28.02	28.22	28.22	-2.15%	831,900
Sep 1, 2026	28.20	29.36	28.14	28.84	28.84	1.05%	825,393
Aug 31, 2026	28.50	28.76	27.86	28.54	28.54	0.07%	827,900
Aug 28, 2026	28.86	30.14	28.42	28.52	28.52	0.99%	2,308,000
Aug 27, 2026	28.48	28.94	28.04	28.24	28.24	0.50%	1,077,900
Aug 26, 2026	27.30	28.60	27.00	28.10	28.10	3.38%	1,875,300
Aug 25, 2026	27.20	27.20	26.10	27.18	27.18	0.67%	664,500
Aug 24, 2026	27.52	28.10	26.44	27.00	27.00	-2.46%	1,124,000
Aug 21, 2026	27.48	27.92	27.32	27.68	27.68	-0.72%	888,000
Aug 20, 2026	27.40	27.98	27.26	27.88	27.88	0.65%	796,200
Aug 19, 2026	28.10	28.18	27.22	27.70	27.70	-2.53%	1,084,500
Aug 18, 2026	29.30	29.30	28.18	28.42	28.42	-0.84%	895,700
Aug 17, 2026	28.70	29.08	27.76	28.66	28.66	-0.14%	1,320,900
Aug 14, 2026	29.30	29.30	28.56	28.70	28.70	-1.03%	444,500
Aug 13, 2026	29.58	29.68	28.86	29.00	29.00	-0.96%	680,100
Aug 12, 2026	29.66	29.88	29.22	29.28	29.28	0.07%	545,800
Aug 11, 2026	28.50	29.90	28.50	29.26	29.26	1.32%	1,527,900
Aug 10, 2026	28.90	29.34	28.72	28.88	28.88	-0.07%	607,000
Aug 7, 2026	29.00	29.36	28.22	28.90	28.90	0.14%	949,400
Aug 6, 2026	29.12	29.62	28.68	28.86	28.86	-0.82%	656,300
Aug 5, 2026	29.48	29.50	28.14	29.10	29.10	1.82%	1,475,600
Aug 4, 2026	29.00	29.16	27.70	28.58	28.58	-1.45%	2,566,500
Aug 3, 2026	30.40	30.44	28.00	29.00	29.00	-3.07%	3,132,194
Jul 31, 2026	29.60	31.84	29.40	29.92	29.92	1.36%	2,983,965
Jul 30, 2026	29.94	31.14	28.68	29.52	29.52	-3.78%	4,413,800
Jul 29, 2026	32.46	32.46	30.68	30.68	30.68	-3.52%	1,630,500
Jul 28, 2026	32.20	32.50	30.40	31.80	31.80	-1.79%	1,885,700
Jul 27, 2026	32.02	32.56	31.40	32.38	32.38	1.25%	990,758
Jul 24, 2026	31.42	32.78	30.46	31.98	31.98	2.70%	1,726,200
Jul 23, 2026	32.16	32.16	31.14	31.14	31.14	-1.77%	1,291,700
Jul 22, 2026	32.18	32.18	30.46	31.70	31.70	0.25%	1,846,900
Jul 21, 2026	32.04	34.88	31.50	31.62	31.62	2.00%	7,965,400
Jul 20, 2026	30.36	32.22	30.30	31.00	31.00	2.04%	3,643,000
Jul 17, 2026	30.90	30.90	28.70	30.38	30.38	-0.07%	2,238,200
Jul 16, 2026	31.12	31.40	30.12	30.40	30.40	-1.49%	1,613,700
Jul 15, 2026	30.26	31.44	29.52	30.86	30.86	2.94%	1,635,600
Jul 14, 2026	29.90	30.32	28.50	29.98	29.98	-1.38%	1,676,600
Jul 13, 2026	29.00	30.60	28.84	30.40	30.40	3.12%	1,245,724
Jul 10, 2026	29.70	30.54	29.06	29.48	29.48	-0.67%	1,727,300
Jul 9, 2026	30.26	30.56	29.10	29.68	29.68	-1.72%	1,103,200
Jul 8, 2026	30.92	30.92	29.56	30.20	30.20	0.53%	913,900
Jul 7, 2026	30.38	31.06	29.04	30.04	30.04	-1.57%	1,860,800
Jul 6, 2026	32.00	32.28	29.38	30.52	30.52	-2.80%	2,603,300
Jul 3, 2026	31.30	31.84	30.44	31.40	31.40	1.29%	3,025,200
Jul 2, 2026	31.50	32.20	30.30	31.00	31.00	1.31%	3,515,100
Jun 30, 2026	30.22	31.86	30.22	30.60	30.60	1.26%	2,432,000
Jun 29, 2026	30.30	31.76	29.36	30.22	30.22	0.94%	3,464,200
Jun 26, 2026	29.14	31.46	29.14	29.94	29.94	-0.07%	6,272,666