9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
2.910
+0.120 (4.30%)
Jun 17, 2026, 4:00 PM EDT - Market closed
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2.74 | 2.91 | 2.74 | 2.91 | 2.91 | 4.30% | 1,178 |
| Jun 16, 2026 | 2.88 | 2.99 | 2.71 | 2.79 | 2.79 | -3.12% | 10,021 |
| Jun 15, 2026 | 3.07 | 3.20 | 2.88 | 2.88 | 2.88 | -2.04% | 4,065 |
| Jun 12, 2026 | 2.89 | 3.28 | 2.89 | 2.94 | 2.94 | -1.34% | 8,671 |
| Jun 11, 2026 | 2.96 | 3.20 | 2.95 | 2.98 | 2.98 | 2.76% | 5,661 |
| Jun 10, 2026 | 3.09 | 3.45 | 2.89 | 2.90 | 2.90 | -6.15% | 59,126 |
| Jun 9, 2026 | 2.85 | 3.45 | 2.85 | 3.09 | 3.09 | 10.36% | 29,685 |
| Jun 8, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | -0.71% | 2,685 |
| Jun 5, 2026 | 2.99 | 2.99 | 2.82 | 2.82 | 2.82 | -6.18% | 4,774 |
| Jun 4, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.77% | 368 |
| Jun 2, 2026 | 3.23 | 3.23 | 2.95 | 3.06 | 3.06 | -1.92% | 1,819 |
| Jun 1, 2026 | 2.98 | 3.12 | 2.82 | 3.12 | 3.12 | 1.96% | 7,485 |
| May 29, 2026 | 3.30 | 3.30 | 2.95 | 3.06 | 3.06 | -3.16% | 2,474 |
| May 28, 2026 | 3.23 | 3.29 | 3.11 | 3.16 | 3.16 | -2.77% | 2,684 |
| May 27, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | -6.88% | 1,949 |
| May 26, 2026 | 3.11 | 3.49 | 3.11 | 3.49 | 3.49 | 4.52% | 1,321 |
| May 22, 2026 | 3.20 | 3.50 | 3.10 | 3.34 | 3.34 | -3.22% | 3,012 |
| May 21, 2026 | 3.53 | 3.88 | 3.45 | 3.45 | 3.45 | -8.00% | 10,691 |
| May 20, 2026 | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | 0.27% | 5,706 |
| May 19, 2026 | 3.96 | 3.96 | 3.74 | 3.74 | 3.74 | -5.65% | 2,390 |
| May 18, 2026 | 4.09 | 4.20 | 3.82 | 3.96 | 3.96 | -5.85% | 6,404 |
| May 15, 2026 | 4.05 | 4.79 | 3.91 | 4.21 | 4.21 | 6.31% | 17,387 |
| May 14, 2026 | 4.00 | 4.07 | 3.96 | 3.96 | 3.96 | 0.51% | 2,367 |
| May 13, 2026 | 3.66 | 4.69 | 3.65 | 3.94 | 3.94 | 8.24% | 29,664 |
| May 12, 2026 | 3.80 | 4.29 | 3.41 | 3.64 | 3.64 | -4.21% | 18,170 |
| May 11, 2026 | 3.41 | 4.25 | 3.07 | 3.80 | 3.80 | 5.56% | 14,932 |
| May 8, 2026 | 3.10 | 3.88 | 3.10 | 3.60 | 3.60 | 9.76% | 4,284 |
| May 7, 2026 | 3.51 | 4.17 | 3.28 | 3.28 | 3.28 | -3.53% | 12,830 |
| May 6, 2026 | 2.96 | 4.00 | 2.87 | 3.40 | 3.40 | 16.04% | 15,772 |
| May 5, 2026 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -7.28% | 3,873 |
| 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% | 7,129 |
| 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% | 17,941 |
| 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 | 7.37% | 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 | -0.42% | 809 |
| Apr 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.93% | 434 |
| Apr 20, 2026 | 2.86 | 3.07 | 2.80 | 3.07 | 3.07 | 7.39% | 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 | -1.02% | 4,844 |
| Apr 13, 2026 | 2.70 | 2.97 | 2.70 | 2.96 | 2.96 | -1.47% | 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 |