9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
3.440
+0.016 (0.47%)
Mar 27, 2026, 1:25 PM EDT - Market open
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 8.35% | 1,250 |
| Mar 24, 2026 | 3.60 | 3.87 | 3.16 | 3.16 | 3.16 | -20.00% | 4,643 |
| Mar 23, 2026 | 3.88 | 3.95 | 3.73 | 3.95 | 3.95 | -5.95% | 4,719 |
| Mar 20, 2026 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | 3.70% | 1,901 |
| Mar 17, 2026 | 4.07 | 4.14 | 4.05 | 4.05 | 4.05 | -10.79% | 1,401 |
| Mar 16, 2026 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | 4.37% | 1,371 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | 820 |
| Mar 11, 2026 | 4.60 | 4.61 | 4.36 | 4.36 | 4.36 | -9.17% | 5,458 |
| Mar 9, 2026 | 4.88 | 4.89 | 4.80 | 4.80 | 4.80 | 3.23% | 1,320 |
| Mar 6, 2026 | 4.56 | 4.65 | 4.52 | 4.65 | 4.65 | -2.52% | 3,487 |
| Mar 4, 2026 | 4.79 | 4.79 | 4.51 | 4.77 | 4.77 | 4.88% | 1,879 |
| Mar 3, 2026 | 4.21 | 4.67 | 4.21 | 4.55 | 4.55 | 8.03% | 7,468 |
| Mar 2, 2026 | 4.31 | 4.32 | 4.21 | 4.21 | 4.21 | -3.44% | 2,292 |
| Feb 26, 2026 | 4.38 | 4.62 | 4.36 | 4.36 | 4.36 | -4.80% | 1,306 |
| Feb 25, 2026 | 4.51 | 4.58 | 4.46 | 4.58 | 4.58 | 6.02% | 1,537 |
| Feb 24, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -0.69% | 1,148 |
| Feb 23, 2026 | 4.51 | 4.76 | 4.31 | 4.35 | 4.35 | -3.55% | 5,058 |
| Feb 20, 2026 | 4.55 | 4.55 | 4.26 | 4.51 | 4.51 | -4.45% | 3,167 |
| Feb 19, 2026 | 4.39 | 4.72 | 4.21 | 4.72 | 4.72 | -2.88% | 2,652 |
| Feb 18, 2026 | 4.70 | 5.64 | 4.65 | 4.86 | 4.86 | 11.72% | 3,418 |
| Feb 17, 2026 | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | -3.76% | 2,905 |
| 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 |