JF SmartInvest Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	27.16	30.70	26.50	29.96	29.96	11.79%	9,116,800
Jun 24, 2026	27.88	27.88	26.30	26.80	26.80	-3.18%	2,566,100
Jun 23, 2026	28.36	30.28	26.88	27.68	27.68	-1.14%	5,787,000
Jun 22, 2026	25.08	28.44	24.98	28.36	28.00	13.08%	10,439,990
Jun 18, 2026	27.84	28.66	25.08	25.08	24.76	-11.32%	5,295,402
Jun 17, 2026	28.78	29.98	27.78	28.28	27.92	-5.10%	3,070,900
Jun 16, 2026	29.78	30.52	28.88	29.80	29.42	0.07%	2,642,700
Jun 15, 2026	29.58	30.36	28.32	29.78	29.40	1.71%	6,179,400
Jun 12, 2026	25.70	31.00	25.70	29.28	28.91	14.46%	12,320,300
Jun 11, 2026	25.00	25.62	24.04	25.58	25.26	1.75%	2,601,600
Jun 10, 2026	26.92	27.12	24.68	25.14	24.82	-6.61%	3,203,900
Jun 9, 2026	26.92	27.56	26.38	26.92	26.58	1.05%	1,929,200
Jun 8, 2026	27.04	27.04	25.90	26.64	26.30	-3.41%	2,567,800
Jun 5, 2026	26.16	28.46	26.16	27.58	27.23	6.08%	6,574,900
Jun 4, 2026	26.60	26.90	25.94	26.00	25.67	-3.63%	2,433,284
Jun 3, 2026	27.38	27.88	26.72	26.98	26.64	-0.95%	1,942,300
Jun 2, 2026	26.54	27.50	26.44	27.24	26.89	0.29%	2,134,300
Jun 1, 2026	27.46	28.04	27.00	27.16	26.82	-1.09%	2,090,900
May 29, 2026	27.86	28.50	27.24	27.46	27.11	-1.15%	3,233,900
May 28, 2026	28.88	28.98	27.20	27.78	27.43	-4.21%	3,483,327
May 27, 2026	30.08	30.24	28.14	29.00	28.63	-3.59%	4,787,600
May 26, 2026	30.14	30.84	29.14	30.08	29.70	-1.12%	3,944,573
May 22, 2026	31.66	31.98	30.16	30.42	30.03	-3.98%	3,260,700
May 21, 2026	32.38	32.84	31.20	31.68	31.28	0.70%	2,910,122
May 20, 2026	31.68	32.78	31.18	31.46	31.06	-2.18%	1,564,700
May 19, 2026	32.28	32.88	31.38	32.16	31.75	-0.37%	1,914,300
May 18, 2026	31.84	32.80	31.02	32.28	31.87	1.45%	1,938,100
May 15, 2026	33.22	33.58	31.02	31.82	31.42	-4.56%	4,025,500