J and Friends Holdings Limited (JF)
NASDAQ: JF · Real-Time Price · USD
0.9300
-0.0200 (-2.11%)
Mar 17, 2026, 4:00 PM EDT - Market closed
J and Friends Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -2.11% | 23,976 |
| Mar 16, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.91% | 3,427 |
| Mar 13, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 1.78% | 50,711 |
| Mar 12, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -2.59% | 16,038 |
| Mar 11, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.21% | 41,052 |
| Mar 10, 2026 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 0.54% | 48,220 |
| Mar 9, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.20% | 4,007 |
| Mar 6, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 0.21% | 7,185 |
| Mar 5, 2026 | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | - | 17,574 |
| Mar 4, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.55% | 12,447 |
| Mar 3, 2026 | 0.91 | 0.99 | 0.91 | 0.91 | 0.91 | -1.19% | 31,431 |
| Mar 2, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | 0.11% | 23,205 |
| Feb 27, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 1,621 |
| Feb 26, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -0.20% | 56,485 |
| Feb 25, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -1.61% | 37,379 |
| Feb 24, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -1.61% | 25,280 |
| Feb 23, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | 0.02% | 5,735 |
| Feb 20, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -0.40% | 25,513 |
| Feb 19, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.25% | 21,436 |
| Feb 18, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.26% | 13,293 |
| Feb 17, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -4.91% | 10,988 |
| Feb 13, 2026 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | 4.16% | 43,475 |
| Feb 12, 2026 | 0.90 | 1.01 | 0.90 | 0.96 | 0.96 | 0.01% | 12,315 |
| Feb 11, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 4.35% | 16,515 |
| Feb 10, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | -3.16% | 42,165 |
| Feb 9, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | 0.93% | 16,950 |
| Feb 6, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 4.58% | 38,094 |
| Feb 5, 2026 | 0.94 | 0.97 | 0.90 | 0.90 | 0.90 | -3.23% | 37,384 |
| Feb 4, 2026 | 0.92 | 0.99 | 0.91 | 0.93 | 0.93 | 0.55% | 58,441 |
| Feb 3, 2026 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | 3.36% | 51,420 |
| Feb 2, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.67% | 36,538 |
| Jan 30, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | - | 34,892 |
| Jan 29, 2026 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -4.28% | 46,175 |
| Jan 28, 2026 | 0.98 | 1.00 | 0.92 | 0.95 | 0.95 | -1.50% | 38,190 |
| Jan 27, 2026 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -6.29% | 78,777 |
| Jan 26, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 59,513 |
| Jan 23, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 31,584 |
| Jan 22, 2026 | 1.03 | 1.12 | 1.03 | 1.06 | 1.06 | 2.91% | 66,506 |
| Jan 21, 2026 | 1.07 | 1.08 | 1.01 | 1.03 | 1.03 | 4.04% | 42,577 |
| Jan 20, 2026 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -11.61% | 53,823 |
| Jan 16, 2026 | 1.11 | 1.20 | 1.01 | 1.12 | 1.12 | -8.20% | 131,060 |
| Jan 15, 2026 | 1.05 | 1.24 | 1.03 | 1.22 | 1.22 | 26.10% | 404,968 |
| Jan 14, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -0.88% | 36,355 |
| Jan 13, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.39% | 41,320 |
| Jan 12, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 48,067 |
| Jan 9, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 66,381 |
| Jan 8, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 60,118 |
| Jan 7, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 38,215 |
| Jan 6, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 8.32% | 89,103 |
| Jan 5, 2026 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 2.68% | 64,019 |