Skip to main content
9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
1.500
-0.010 (-0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

9F Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.521.531.501.501.50-1.45%1,984
Dec 19, 20241.591.601.511.521.52-0.52%5,605
Dec 18, 20241.531.531.531.531.530.66%502
Dec 17, 20241.501.561.501.521.521.06%3,882
Dec 16, 20241.491.501.461.501.50-1.05%1,064
Dec 13, 20241.501.631.501.521.521.20%6,652
Dec 12, 20241.561.571.501.501.50-3.72%3,646
Dec 11, 20241.551.601.551.561.56-0.95%10,513
Dec 10, 20241.651.671.501.581.58-5.06%27,219
Dec 9, 20241.501.691.501.661.6617.66%10,510
Dec 6, 20241.511.661.371.411.41-7.84%23,774
Dec 5, 20241.331.571.331.531.536.25%21,667
Dec 4, 20241.441.491.441.441.44-4.00%6,832
Dec 3, 20241.401.521.401.501.50-0.66%9,515
Dec 2, 20241.541.541.451.511.511.34%9,271
Nov 29, 20241.521.541.371.491.499.56%4,357
Nov 27, 20241.461.521.151.361.36-10.53%25,705
Nov 26, 20241.431.671.351.521.526.29%26,116
Nov 25, 20241.451.491.351.431.434.76%12,995
Nov 22, 20241.311.421.311.371.372.63%20,369
Nov 21, 20241.241.371.221.331.333.91%13,766
Nov 20, 20241.241.371.211.281.287.56%17,796
Nov 19, 20241.281.391.131.191.19-7.03%20,854
Nov 18, 20241.351.431.281.281.28-8.57%8,116
Nov 15, 20241.421.471.351.401.40-2.78%15,416
Nov 14, 20241.391.511.251.441.442.86%67,827
Nov 13, 20241.411.491.341.401.40-2.78%8,091
Nov 12, 20241.591.591.411.441.44-7.69%21,947
Nov 11, 20241.571.671.551.561.56-3.11%10,368
Nov 8, 20241.531.661.531.611.615.23%20,208
Nov 7, 20241.581.681.521.531.53-3.16%17,605
Nov 6, 20241.531.711.511.581.583.27%19,956
Nov 5, 20241.601.611.521.531.53-4.97%20,323
Nov 4, 20241.621.681.611.611.61-1.23%6,820
Nov 1, 20241.601.711.591.631.633.82%5,411
Oct 31, 20241.571.741.571.571.57-1.88%6,078
Oct 30, 20241.621.681.521.601.60-5.33%28,459
Oct 29, 20241.631.721.631.691.690.60%8,639
Oct 28, 20241.731.751.661.681.680.60%7,479
Oct 25, 20241.651.781.651.671.67-3,021
Oct 24, 20241.751.801.671.671.67-2.34%8,885
Oct 23, 20241.721.721.711.711.710.59%1,544
Oct 22, 20241.761.801.701.701.70-2,339
Oct 21, 20241.741.831.701.701.70-5.56%10,669
Oct 18, 20241.851.951.801.801.80-2.17%9,302
Oct 17, 20241.982.031.841.841.84-4.17%13,566
Oct 16, 20241.912.101.911.921.92-2.04%7,803
Oct 15, 20241.812.201.781.961.968.29%39,920
Oct 14, 20241.881.961.811.811.810.56%7,370
Oct 11, 20241.801.951.771.801.80-1.64%18,597
Oct 10, 20242.232.231.811.831.83-15.67%52,350
Oct 9, 20242.512.512.172.172.17-12.15%37,092
Oct 8, 20242.552.702.402.472.47-11.47%73,234
Oct 7, 20243.183.372.702.792.79-176,529
Oct 4, 20242.562.982.562.792.7918.72%226,423
Oct 3, 20242.812.882.272.352.35-24.19%133,186
Oct 2, 20243.253.602.753.103.1012.73%315,856
Oct 1, 20242.342.982.162.752.7513.64%254,340
Sep 30, 20242.362.911.982.422.425.22%612,419
Sep 27, 20241.363.001.352.302.3075.57%2,381,158
Sep 26, 20241.331.481.271.311.31-0.76%6,715
Sep 25, 20241.351.621.321.321.32-1.49%13,122
Sep 24, 20241.391.421.301.341.34-3.60%6,957
Sep 23, 20241.321.411.211.391.3910.32%12,286
Sep 20, 20241.551.621.251.261.26-19.23%11,148
Sep 19, 20241.601.681.541.561.561.30%2,278
Sep 18, 20241.761.761.531.541.54-7.78%6,078
Sep 17, 20241.651.761.541.671.672.45%6,616
Sep 16, 20241.611.841.561.631.63-5,932
Sep 13, 20241.801.811.631.631.63-10.44%15,462
Sep 12, 20241.721.991.701.821.827.06%6,728
Sep 11, 20241.701.911.701.701.70-7,364
Sep 10, 20241.701.701.701.701.70-1,771
Sep 9, 20241.701.701.701.701.70-1,252
Sep 6, 20241.701.701.701.701.70-7.51%1,032
Sep 5, 20241.841.841.841.841.848.12%4,032
Sep 4, 20241.651.741.651.701.706.25%1,897
Sep 3, 20241.921.931.561.601.60-11.11%1,575
Aug 30, 20241.801.801.801.801.80-0.55%1,963
Aug 29, 20241.741.871.741.811.81-3.47%2,147
Aug 28, 20241.711.881.701.881.887.14%12,746
Aug 27, 20241.671.801.671.751.755.42%1,944
Aug 26, 20241.761.761.661.661.66-7.78%1,453
Aug 23, 20241.641.971.641.801.809.76%2,412
Aug 22, 20241.821.821.611.641.64-8.89%1,107
Aug 21, 20241.762.031.751.801.80-0.55%3,380
Aug 20, 20241.561.921.561.811.8116.03%6,848
Aug 19, 20241.441.951.441.561.56-16.80%8,022
Aug 16, 20241.801.881.801.881.88-0.27%4,107
Aug 15, 20241.902.101.801.881.887.43%6,603
Aug 14, 20241.811.811.751.751.75-10.26%1,201
Aug 13, 20241.962.061.951.951.958.94%2,384
Aug 12, 20241.762.021.761.791.79-10.50%2,312
Aug 9, 20242.002.002.002.002.00-1,842
Aug 8, 20242.012.062.002.002.00-3,875
Aug 7, 20242.002.002.002.002.00-1,064
Aug 6, 20242.002.032.002.002.00-0.99%1,514
Aug 5, 20242.002.022.002.022.021.00%3,317
Aug 2, 20242.032.082.002.002.00-0.74%5,737
Aug 1, 20242.032.032.002.022.02-0.74%2,295