9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
1.390
-0.020 (-1.42%)
Mar 31, 2025, 10:29 AM EDT - Market open
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -6.00% | 2,976 |
| Mar 27, 2025 | 1.45 | 1.53 | 1.42 | 1.50 | 1.50 | 3.45% | 3,414 |
| Mar 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 331 |
| Mar 25, 2025 | 1.46 | 1.62 | 1.40 | 1.45 | 1.45 | -5.23% | 7,031 |
| Mar 24, 2025 | 1.53 | 1.65 | 1.53 | 1.53 | 1.53 | -4.38% | 3,495 |
| Mar 21, 2025 | 1.48 | 1.70 | 1.46 | 1.60 | 1.60 | 5.96% | 18,021 |
| Mar 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 245 |
| Mar 19, 2025 | 1.46 | 1.58 | 1.46 | 1.51 | 1.51 | 4.14% | 2,448 |
| Mar 18, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | - | 3,443 |
| Mar 17, 2025 | 1.46 | 1.55 | 1.45 | 1.45 | 1.45 | - | 6,050 |
| Mar 14, 2025 | 1.45 | 1.63 | 1.45 | 1.45 | 1.45 | 5.84% | 4,484 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -5.52% | 1,500 |
| Mar 12, 2025 | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | 5.07% | 1,771 |
| Mar 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 464 |
| Mar 10, 2025 | 1.52 | 1.61 | 1.45 | 1.45 | 1.45 | -2.68% | 1,957 |
| Mar 7, 2025 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | -3.87% | 5,758 |
| Mar 6, 2025 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | -0.64% | 4,737 |
| Mar 5, 2025 | 1.48 | 1.61 | 1.48 | 1.56 | 1.56 | 0.65% | 10,290 |
| Mar 4, 2025 | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | 1.97% | 8,779 |
| Mar 3, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 1.33% | 1,112 |
| Feb 28, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 912 |
| Feb 27, 2025 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 15,293 |
| Feb 26, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -3.16% | 5,584 |
| Feb 25, 2025 | 1.54 | 1.58 | 1.51 | 1.58 | 1.58 | -1.56% | 2,737 |
| Feb 24, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 4.90% | 1,899 |
| Feb 21, 2025 | 1.60 | 1.65 | 1.44 | 1.53 | 1.53 | 1.86% | 25,151 |
| Feb 20, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -1.83% | 980 |
| Feb 19, 2025 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | 0.66% | 8,959 |
| Feb 18, 2025 | 1.51 | 1.60 | 1.50 | 1.52 | 1.52 | 4.11% | 9,764 |
| Feb 14, 2025 | 1.37 | 1.88 | 1.37 | 1.46 | 1.46 | 2.46% | 20,335 |
| Feb 13, 2025 | 1.39 | 1.43 | 1.34 | 1.43 | 1.43 | 6.90% | 4,795 |
| Feb 12, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 0.23% | 3,798 |
| Feb 11, 2025 | 1.47 | 1.47 | 1.20 | 1.33 | 1.33 | -11.45% | 48,313 |
| Feb 10, 2025 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -2.47% | 10,607 |
| Feb 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 311 |
| Feb 6, 2025 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | 2.67% | 2,471 |
| Feb 5, 2025 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | -5.06% | 3,316 |
| Feb 4, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | 1.94% | 1,516 |
| Feb 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 151 |
| Jan 31, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 0.39% | 8,451 |
| Jan 30, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | -0.39% | 763 |
| Jan 29, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | 0.65% | 3,189 |
| Jan 28, 2025 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | -0.65% | 2,661 |
| Jan 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 518 |
| Jan 24, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 6,474 |
| Jan 23, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,385 |
| Jan 22, 2025 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | -0.27% | 8,368 |
| Jan 21, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.05% | 4,592 |
| Jan 17, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 4.83% | 29,418 |
| Jan 16, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | -0.68% | 2,852 |