Skip to main content
9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
1.530
+0.030 (2.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

9F Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.601.651.441.531.531.86%25,151
Feb 20, 20251.571.571.501.501.50-1.83%980
Feb 19, 20251.561.601.501.531.530.66%8,959
Feb 18, 20251.511.601.501.521.524.11%9,764
Feb 14, 20251.371.881.371.461.462.46%20,335
Feb 13, 20251.391.431.341.431.436.90%4,795
Feb 12, 20251.341.341.301.331.330.23%3,798
Feb 11, 20251.471.471.201.331.33-11.45%48,313
Feb 10, 20251.511.551.501.501.50-2.47%10,607
Feb 7, 20251.541.541.541.541.54-311
Feb 6, 20251.521.571.511.541.542.67%2,471
Feb 5, 20251.491.531.491.501.50-5.06%3,316
Feb 4, 20251.611.611.581.581.581.94%1,516
Feb 3, 20251.551.551.551.551.55-151
Jan 31, 20251.531.581.531.551.550.39%8,451
Jan 30, 20251.471.541.471.541.54-0.39%763
Jan 29, 20251.531.591.531.551.550.65%3,189
Jan 28, 20251.541.541.511.541.54-0.65%2,661
Jan 27, 20251.551.551.551.551.552.65%518
Jan 24, 20251.491.531.491.511.510.67%6,474
Jan 23, 20251.501.511.501.501.50-1,385
Jan 22, 20251.481.541.481.501.50-0.27%8,368
Jan 21, 20251.501.521.491.501.50-1.05%4,592
Jan 17, 20251.471.521.471.521.524.83%29,418
Jan 16, 20251.491.491.391.451.45-0.68%2,852
Jan 15, 20251.461.461.461.461.463.55%2,291
Jan 14, 20251.431.441.401.411.41-2.76%7,524
Jan 13, 20251.531.531.451.451.45-5.84%4,783
Jan 10, 20251.521.541.521.541.541.99%1,263
Jan 8, 20251.511.511.511.511.51-2.58%547
Jan 7, 20251.601.601.551.551.55-0.64%10,477
Jan 6, 20251.501.621.501.561.561.96%4,657
Jan 3, 20251.531.531.531.531.531.32%609
Jan 2, 20251.501.551.501.511.51-7,210
Dec 31, 20241.581.631.511.511.51-4.43%7,988
Dec 30, 20241.511.581.501.581.583.95%3,580
Dec 27, 20241.511.581.501.521.52-3.18%16,377
Dec 26, 20241.481.581.481.571.573.97%6,711
Dec 24, 20241.511.591.501.511.510.67%17,815
Dec 23, 20241.571.571.501.501.50-10,482
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