Advertisement
U.S. Markets open in 6 hrs 3 mins

9F Inc. (JFU)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
1.6900+0.0100 (+0.60%)
At close: 04:00PM EDT
1.6801 -0.01 (-0.59%)
After hours: 07:38PM EDT
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2024------
Oct 29, 20241.63001.72001.63001.69001.69005,200
Oct 28, 20241.73001.75001.65801.68001.68007,500
Oct 25, 20241.65001.77801.65001.67001.67003,000
Oct 24, 20241.75001.80001.67001.67001.67008,900
Oct 23, 20241.72001.72001.71001.71001.71001,500
Oct 22, 20241.76001.80101.70001.70001.70002,300
Oct 21, 20241.74001.83001.70001.70001.700010,600
Oct 18, 20241.85001.94901.80001.80001.80009,300
Oct 17, 20241.97802.03001.84001.84001.840013,600
Oct 16, 20241.91002.10001.91001.92001.92007,800
Oct 15, 20241.81002.20001.78001.96001.960039,700
Oct 14, 20241.88001.96001.81001.81001.81007,300
Oct 11, 20241.80001.95001.77001.80001.800018,600
Oct 10, 20242.23002.23001.81001.83001.830052,400
Oct 09, 20242.51002.51002.17002.17002.170037,100
Oct 08, 20242.55002.70002.40002.47002.470073,200
Oct 07, 20243.18003.36502.70002.79002.7900176,500
Oct 04, 20242.56002.98002.56002.79002.7900216,800
Oct 03, 20242.81002.88002.27002.35002.3500133,200
Oct 02, 20243.25003.60002.75003.10003.1000315,900
Oct 01, 20242.34002.98002.16002.75002.7500254,300
Sep 30, 20242.36002.91001.98002.42002.4200610,400
Sep 27, 20241.36003.00001.35002.30002.30002,479,300
Sep 26, 20241.33001.48001.27001.31001.31006,700
Sep 25, 20241.35001.62001.32001.32001.320013,100
Sep 24, 20241.39001.42001.30001.34001.34007,000
Sep 23, 20241.32001.41001.21001.39001.390012,300
Sep 20, 20241.55001.62001.25001.26001.260011,100
Sep 19, 20241.60001.68001.54001.56001.56002,300
Sep 18, 20241.75601.75601.53001.54001.54006,100
Sep 17, 20241.65001.75801.54001.67001.67006,600
Sep 16, 20241.61401.84201.56001.63001.63005,900
Sep 13, 20241.80001.81001.63001.63001.630015,500
Sep 12, 20241.72001.98901.70001.82001.82006,700
Sep 11, 20241.70001.90601.70001.70001.70007,400
Sep 10, 20241.70001.70001.70001.70001.70001,800
Sep 09, 20241.70001.70001.70001.70001.70001,300
Sep 06, 20241.70001.70001.70001.70001.70001,000
Sep 05, 20241.83801.83801.83801.83801.83804,000
Sep 04, 20241.65001.74001.65001.70001.70001,900
Sep 03, 20241.91901.92501.56001.60001.60001,600
Aug 30, 20241.80001.80001.80001.80001.80002,000
Aug 29, 20241.74001.87001.74001.81001.81002,100
Aug 28, 20241.71001.87501.70001.87501.875012,700
Aug 27, 20241.67001.79701.67001.75001.75001,900
Aug 26, 20241.76001.76001.66001.66001.66001,500
Aug 23, 20241.64001.97001.64001.80001.80002,400
Aug 22, 20241.82001.82001.61001.64001.64001,100
Aug 21, 20241.76002.02901.75101.80001.80003,300
Aug 20, 20241.56001.92001.56001.81001.81006,800
Aug 19, 20241.44001.94701.44001.56001.56008,000
Aug 16, 20241.80001.87501.80001.87501.87504,100
Aug 15, 20241.90202.10001.80001.88001.88006,600
Aug 14, 20241.81001.81001.75001.75001.75001,200
Aug 13, 20241.96002.06001.95001.95001.95002,400
Aug 12, 20241.76002.02001.76001.79001.79002,300
Aug 09, 20242.00002.00002.00002.00002.00001,800
Aug 08, 20242.01002.06102.00002.00002.00003,900
Aug 07, 20242.00002.00002.00002.00002.00001,100
Aug 06, 20242.00002.03002.00002.00002.00001,500
Aug 05, 20242.00002.02002.00002.02002.02003,300
Aug 02, 20242.03302.08202.00002.00002.00005,700
Aug 01, 20242.03002.03002.00002.01502.01502,300
Jul 31, 20242.00002.06002.00002.03002.03003,600
Jul 30, 20242.00002.06302.00002.00002.00007,700
Jul 29, 20241.81001.93501.81001.85001.85002,900
Jul 26, 20241.85001.88001.85001.88001.88002,500
Jul 25, 20241.80001.85601.80001.81001.81002,700
Jul 24, 20241.80001.94001.80001.85001.85001,500
Jul 23, 20241.82001.94001.82001.85001.85005,500
Jul 22, 20241.83001.94401.83001.85001.85001,700
Jul 19, 20242.02002.02002.02002.02002.02001,200
Jul 18, 20241.81002.02001.81002.02002.02003,500
Jul 17, 20241.90002.07001.90001.97001.97001,900
Jul 16, 20241.98002.05001.86002.01502.01506,700
Jul 15, 20241.92002.15001.92002.07802.07802,900
Jul 12, 20242.02002.13002.00002.01002.01007,900
Jul 11, 20242.14002.14002.00002.03002.03008,200
Jul 10, 20242.00002.17001.95002.14002.14005,800
Jul 09, 20242.04002.05002.00002.00002.00002,500
Jul 08, 20242.00002.11002.00002.03002.03002,200
Jul 05, 20242.01002.18502.01002.04002.04002,000
Jul 03, 20242.23402.23402.03002.03002.03001,200
Jul 02, 20242.00002.34002.00002.08002.08007,700
Jul 01, 20241.85002.07001.85001.87001.87002,800
Jun 28, 20241.96002.09001.85001.88001.88001,600
Jun 27, 20242.00002.18002.00002.02002.020011,800
Jun 26, 20241.85002.03101.80001.81001.81005,200
Jun 25, 20241.92002.00101.92001.96001.96001,600
Jun 24, 20241.81002.11901.81001.92001.92003,000
Jun 21, 20241.86002.15001.86001.88001.88007,500
Jun 20, 20241.91001.99001.87001.92501.92506,800
Jun 18, 20242.16002.18001.94501.97001.97003,200
Jun 17, 20242.20002.22901.79002.13002.13008,000
Jun 14, 20242.20002.41002.20002.20002.20003,200
Jun 13, 20242.21002.55502.21002.23002.23006,400
Jun 12, 20242.20002.70002.20002.28002.280011,000
Jun 11, 20242.31002.34002.28002.30002.30001,700
Jun 10, 20242.40102.40102.40102.40102.40101,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...