JF SmartInvest Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	37.98	38.80	37.00	38.68	-	2.55%	4,113,100
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
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