9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
4.520
-0.180 (-3.83%)
At close: Feb 13, 2026, 4:00 PM EST
4.580
+0.060 (1.33%)
After-hours: Feb 13, 2026, 5:11 PM EST
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.32 | 4.66 | 4.32 | 4.52 | 4.52 | -3.83% | 1,801 |
| Feb 12, 2026 | 4.50 | 4.82 | 4.50 | 4.70 | 4.70 | 4.21% | 9,289 |
| Feb 11, 2026 | 4.47 | 4.86 | 4.47 | 4.51 | 4.51 | 2.50% | 6,449 |
| Feb 10, 2026 | 4.37 | 4.88 | 4.37 | 4.40 | 4.40 | 3.77% | 8,569 |
| Feb 9, 2026 | 4.27 | 4.70 | 4.21 | 4.24 | 4.24 | -8.42% | 6,011 |
| Feb 6, 2026 | 4.55 | 4.63 | 4.21 | 4.63 | 4.63 | 1.54% | 5,081 |
| Feb 5, 2026 | 4.41 | 4.60 | 4.32 | 4.56 | 4.56 | -6.44% | 6,565 |
| Feb 4, 2026 | 5.11 | 5.23 | 4.15 | 4.87 | 4.87 | -11.22% | 40,268 |
| Feb 3, 2026 | 4.85 | 5.56 | 4.85 | 5.49 | 5.49 | 17.56% | 11,735 |
| Feb 2, 2026 | 5.61 | 5.61 | 4.67 | 4.67 | 4.67 | -16.61% | 10,282 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.13% | 689 |
| Jan 29, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -4.33% | 960 |
| Jan 28, 2026 | 5.75 | 6.28 | 5.38 | 5.68 | 5.68 | -4.92% | 3,861 |
| Jan 27, 2026 | 5.99 | 5.99 | 5.71 | 5.97 | 5.97 | -3.08% | 10,756 |
| Jan 26, 2026 | 6.13 | 6.22 | 6.13 | 6.16 | 6.16 | 2.50% | 1,654 |
| Jan 23, 2026 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | -0.51% | 2,516 |
| Jan 22, 2026 | 5.85 | 6.04 | 5.68 | 6.04 | 6.04 | 2.56% | 4,136 |
| Jan 21, 2026 | 6.05 | 6.10 | 5.81 | 5.89 | 5.89 | -1.06% | 6,251 |
| Jan 20, 2026 | 5.79 | 6.10 | 5.79 | 5.95 | 5.95 | -3.05% | 2,848 |
| Jan 16, 2026 | 6.04 | 6.51 | 5.39 | 6.14 | 6.14 | 1.49% | 11,071 |
| Jan 15, 2026 | 6.18 | 6.32 | 6.05 | 6.05 | 6.05 | -2.73% | 6,942 |
| Jan 14, 2026 | 6.60 | 6.85 | 6.05 | 6.22 | 6.22 | -3.57% | 9,103 |
| Jan 13, 2026 | 6.13 | 7.20 | 6.13 | 6.45 | 6.45 | -2.27% | 20,323 |
| Jan 12, 2026 | 6.39 | 7.45 | 6.10 | 6.60 | 6.60 | -7.95% | 39,853 |
| Jan 9, 2026 | 6.90 | 7.48 | 6.85 | 7.17 | 7.17 | 0.28% | 3,287 |
| Jan 8, 2026 | 6.69 | 7.26 | 6.69 | 7.15 | 7.15 | 6.72% | 6,497 |
| Jan 7, 2026 | 6.22 | 6.75 | 6.20 | 6.70 | 6.70 | 5.51% | 5,934 |
| Jan 6, 2026 | 6.01 | 6.37 | 5.92 | 6.35 | 6.35 | 6.01% | 3,144 |
| Jan 5, 2026 | 5.16 | 6.01 | 5.16 | 5.99 | 5.99 | 19.09% | 9,042 |
| Jan 2, 2026 | 6.38 | 6.38 | 5.00 | 5.03 | 5.03 | -21.28% | 13,325 |
| Dec 31, 2025 | 6.62 | 7.28 | 6.38 | 6.39 | 6.39 | -15.03% | 9,061 |
| Dec 30, 2025 | 8.00 | 8.00 | 7.20 | 7.52 | 7.52 | -6.00% | 3,601 |
| Dec 29, 2025 | 7.33 | 8.00 | 6.80 | 8.00 | 8.00 | 8.11% | 18,275 |
| Dec 26, 2025 | 7.22 | 7.50 | 7.13 | 7.40 | 7.40 | 2.49% | 3,758 |
| Dec 24, 2025 | 7.00 | 7.50 | 7.00 | 7.22 | 7.22 | 3.14% | 4,063 |
| Dec 23, 2025 | 6.49 | 7.20 | 6.49 | 7.00 | 7.00 | 6.87% | 4,805 |
| Dec 22, 2025 | 6.40 | 6.55 | 5.92 | 6.55 | 6.55 | 1.55% | 5,061 |
| Dec 19, 2025 | 6.07 | 6.50 | 6.07 | 6.45 | 6.45 | 0.16% | 2,192 |
| Dec 18, 2025 | 6.75 | 6.75 | 6.37 | 6.44 | 6.44 | -2.72% | 4,006 |
| Dec 17, 2025 | 6.66 | 7.76 | 6.62 | 6.62 | 6.62 | -0.60% | 18,695 |
| Dec 16, 2025 | 6.30 | 6.94 | 6.30 | 6.66 | 6.66 | 5.71% | 6,951 |
| Dec 15, 2025 | 7.18 | 7.58 | 6.12 | 6.30 | 6.30 | -14.52% | 19,374 |
| Dec 12, 2025 | 8.45 | 9.48 | 7.00 | 7.37 | 7.37 | -12.63% | 51,104 |
| Dec 11, 2025 | 6.31 | 8.97 | 6.05 | 8.44 | 8.44 | 27.42% | 49,177 |
| Dec 10, 2025 | 5.27 | 6.90 | 5.18 | 6.62 | 6.62 | 26.22% | 42,489 |
| Dec 9, 2025 | 5.08 | 5.50 | 5.08 | 5.25 | 5.24 | 5.11% | 17,055 |
| Dec 8, 2025 | 4.90 | 5.00 | 4.57 | 4.99 | 4.99 | 3.96% | 7,178 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.43% | 534 |
| Dec 4, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.45% | 4,490 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.35 | 4.49 | 4.49 | -1.75% | 5,221 |