9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
3.524
+0.123 (3.63%)
May 7, 2026, 11:50 AM EDT - Market open
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.51 | 4.17 | 3.42 | 3.52 | - | 3.65% | 8,644 |
| May 6, 2026 | 2.96 | 4.00 | 2.87 | 3.40 | 3.40 | 16.04% | 15,728 |
| May 5, 2026 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -7.28% | 3,836 |
| May 4, 2026 | 3.15 | 3.16 | 2.95 | 3.16 | 3.16 | 0.32% | 3,742 |
| May 1, 2026 | 3.61 | 3.84 | 3.15 | 3.15 | 3.15 | -14.63% | 7,081 |
| Apr 30, 2026 | 3.83 | 3.83 | 3.49 | 3.69 | 3.69 | 17.52% | 16,604 |
| Apr 29, 2026 | 3.15 | 3.16 | 3.10 | 3.14 | 3.14 | 0.32% | 17,899 |
| Apr 28, 2026 | 3.09 | 3.55 | 3.00 | 3.13 | 3.13 | 0.97% | 12,383 |
| Apr 27, 2026 | 2.86 | 3.10 | 2.86 | 3.10 | 3.10 | 7.38% | 3,634 |
| Apr 24, 2026 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 1.30% | 1,052 |
| Apr 23, 2026 | 2.91 | 2.91 | 2.85 | 2.85 | 2.85 | -5.94% | 552 |
| Apr 22, 2026 | 2.82 | 3.03 | 2.82 | 3.03 | 3.03 | -0.43% | 809 |
| Apr 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.91% | 434 |
| Apr 20, 2026 | 2.86 | 3.07 | 2.80 | 3.07 | 3.07 | 7.38% | 2,491 |
| Apr 17, 2026 | 2.84 | 2.98 | 2.83 | 2.86 | 2.86 | -3.87% | 7,671 |
| Apr 16, 2026 | 2.94 | 3.02 | 2.78 | 2.98 | 2.98 | 2.23% | 9,226 |
| Apr 15, 2026 | 2.85 | 2.92 | 2.85 | 2.91 | 2.91 | -0.68% | 2,809 |
| Apr 14, 2026 | 2.76 | 2.95 | 2.75 | 2.93 | 2.93 | -1.01% | 4,844 |
| Apr 13, 2026 | 2.70 | 2.97 | 2.70 | 2.96 | 2.96 | -1.46% | 5,436 |
| Apr 10, 2026 | 2.78 | 3.00 | 2.70 | 3.00 | 3.00 | 2.88% | 2,019 |
| Apr 9, 2026 | 2.88 | 2.92 | 2.82 | 2.92 | 2.92 | -3.50% | 2,067 |
| Apr 8, 2026 | 3.09 | 3.09 | 2.78 | 3.03 | 3.03 | 10.04% | 21,837 |
| Apr 7, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | -5.27% | 1,573 |
| Apr 6, 2026 | 2.96 | 3.19 | 2.84 | 2.90 | 2.90 | -2.26% | 11,831 |
| Apr 2, 2026 | 3.40 | 4.56 | 2.97 | 2.97 | 2.97 | -14.90% | 35,675 |
| Apr 1, 2026 | 3.61 | 3.88 | 3.23 | 3.49 | 3.49 | -10.51% | 10,538 |
| Mar 31, 2026 | 3.16 | 3.90 | 3.16 | 3.90 | 3.90 | 22.64% | 18,928 |
| Mar 30, 2026 | 3.19 | 3.68 | 3.18 | 3.18 | 3.18 | - | 5,736 |
| Mar 27, 2026 | 3.30 | 3.68 | 3.18 | 3.18 | 3.18 | -7.13% | 3,274 |
| 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% | 4,645 |
| 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% | 830 |
| Mar 11, 2026 | 4.60 | 4.61 | 4.36 | 4.36 | 4.36 | -9.17% | 5,513 |
| 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% | 1,316 |
| 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% | 3,424 |
| Feb 17, 2026 | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | -3.76% | 2,905 |