9F Inc. (JFU)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2,204 |
| Apr 30, 2024 | 3.1700 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 2,000 |
| Apr 29, 2024 | 3.0100 | 3.4800 | 3.0100 | 3.4800 | 3.4800 | 3,600 |
| Apr 26, 2024 | 3.6500 | 3.6500 | 3.0600 | 3.1200 | 3.1200 | 6,400 |
| Apr 25, 2024 | 3.3700 | 3.4950 | 3.2900 | 3.4050 | 3.4050 | 4,700 |
| Apr 24, 2024 | 3.4700 | 3.6650 | 3.3200 | 3.3200 | 3.3200 | 6,000 |
| Apr 23, 2024 | 3.4700 | 3.4700 | 3.0300 | 3.4700 | 3.4700 | 43,100 |
| Apr 22, 2024 | 2.9100 | 2.9100 | 2.6600 | 2.7100 | 2.7100 | 1,900 |
| Apr 19, 2024 | 2.7850 | 3.2300 | 2.7150 | 2.7300 | 2.7300 | 2,400 |
| Apr 18, 2024 | 3.1300 | 3.1300 | 2.6600 | 2.7400 | 2.7400 | 6,500 |
| Apr 17, 2024 | 2.7600 | 3.1300 | 2.7600 | 3.1200 | 3.1200 | 5,200 |
| Apr 16, 2024 | 2.9800 | 3.0540 | 2.7900 | 2.7900 | 2.7900 | 1,700 |
| Apr 15, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1,600 |
| Apr 12, 2024 | 2.9200 | 3.7300 | 2.9200 | 3.0400 | 3.0400 | 57,500 |
| Apr 11, 2024 | 2.9800 | 2.9800 | 2.7050 | 2.9500 | 2.9500 | 13,100 |
| Apr 10, 2024 | 2.9800 | 3.7500 | 2.9700 | 3.1100 | 3.1100 | 25,500 |
| Apr 09, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1,300 |
| Apr 08, 2024 | 3.1700 | 3.2000 | 3.1700 | 3.2000 | 3.2000 | 1,800 |
| Apr 05, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,500 |
| Apr 04, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,500 |
| Apr 03, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 6,800 |
| Apr 02, 2024 | 3.5100 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 3,200 |
| Apr 01, 2024 | 3.5200 | 3.5590 | 3.5100 | 3.5100 | 3.5100 | 3,400 |
| Mar 28, 2024 | 3.5100 | 3.6150 | 3.5100 | 3.5100 | 3.5100 | 2,400 |
| Mar 27, 2024 | 3.5300 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 5,200 |
| Mar 26, 2024 | 3.5000 | 3.7500 | 3.5000 | 3.6000 | 3.6000 | 12,700 |
| Mar 25, 2024 | 3.2100 | 3.2100 | 2.9900 | 2.9900 | 2.9900 | 1,500 |
| Mar 22, 2024 | 3.5100 | 3.5730 | 3.5100 | 3.5730 | 3.5730 | 1,900 |
| Mar 21, 2024 | 3.5590 | 3.5590 | 3.5000 | 3.5000 | 3.5000 | 1,500 |
| Mar 20, 2024 | 3.5830 | 3.5830 | 3.5000 | 3.5000 | 3.5000 | 1,600 |
| Mar 19, 2024 | 3.5000 | 3.5250 | 3.5000 | 3.5000 | 3.5000 | 3,500 |
| Mar 18, 2024 | 3.5100 | 3.5430 | 3.5000 | 3.5000 | 3.5000 | 2,400 |
| Mar 15, 2024 | 3.5000 | 3.5250 | 3.5000 | 3.5000 | 3.5000 | 4,100 |
| Mar 14, 2024 | 3.5450 | 3.5450 | 3.5000 | 3.5000 | 3.5000 | 3,400 |
| Mar 13, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5090 | 3.5090 | 7,400 |
| Mar 12, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 2,300 |
| Mar 11, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 4,200 |
| Mar 08, 2024 | 3.5000 | 3.5340 | 3.5000 | 3.5000 | 3.5000 | 4,600 |
| Mar 07, 2024 | 3.5100 | 3.5750 | 3.5000 | 3.5000 | 3.5000 | 13,400 |
| Mar 06, 2024 | 3.5350 | 3.5380 | 3.5000 | 3.5000 | 3.5000 | 2,300 |
| Mar 05, 2024 | 3.5100 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 10,600 |
| Mar 04, 2024 | 3.5000 | 3.6450 | 3.4900 | 3.5000 | 3.5000 | 11,700 |
| Mar 01, 2024 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 1,500 |
| Feb 29, 2024 | 3.1250 | 3.1250 | 3.0900 | 3.0900 | 3.0900 | 2,300 |
| Feb 28, 2024 | 3.3000 | 3.3000 | 2.9800 | 3.0000 | 3.0000 | 1,800 |
| Feb 27, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 5,200 |
| Feb 26, 2024 | 2.9200 | 3.0300 | 2.9100 | 3.0000 | 3.0000 | 10,500 |
| Feb 23, 2024 | 2.8500 | 2.9220 | 2.8500 | 2.8500 | 2.8500 | 2,300 |
| Feb 22, 2024 | 2.8900 | 2.9500 | 2.8550 | 2.9210 | 2.9210 | 3,600 |
| Feb 21, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,200 |
| Feb 20, 2024 | 3.2600 | 3.2600 | 2.6830 | 2.9900 | 2.9900 | 10,100 |
| Feb 16, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,600 |
| Feb 15, 2024 | 3.1150 | 3.1150 | 2.9000 | 3.0500 | 3.0500 | 4,000 |
| Feb 14, 2024 | 2.9300 | 3.0800 | 2.9100 | 3.0800 | 3.0800 | 2,100 |
| Feb 13, 2024 | 2.9700 | 3.1800 | 2.8000 | 2.9040 | 2.9040 | 12,600 |
| Feb 12, 2024 | 2.6700 | 2.9600 | 2.6700 | 2.9600 | 2.9600 | 26,400 |
| Feb 09, 2024 | 2.6800 | 2.9100 | 2.6600 | 2.6700 | 2.6700 | 1,800 |
| Feb 08, 2024 | 2.5000 | 2.8100 | 2.5000 | 2.6800 | 2.6800 | 2,500 |
| Feb 07, 2024 | 2.6800 | 2.6900 | 2.5400 | 2.5400 | 2.5400 | 2,300 |
| Feb 06, 2024 | 2.5000 | 2.9700 | 2.5000 | 2.7000 | 2.7000 | 11,000 |
| Feb 05, 2024 | 2.5000 | 2.7610 | 2.5000 | 2.5200 | 2.5200 | 26,100 |
| Feb 02, 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 19,100 |
| Feb 01, 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 31,100 |
| Jan 31, 2024 | 2.2100 | 2.3550 | 2.2100 | 2.3500 | 2.3500 | 3,600 |
| Jan 30, 2024 | 2.3400 | 2.3700 | 2.2200 | 2.3700 | 2.3700 | 9,800 |
| Jan 29, 2024 | 2.4000 | 2.6000 | 2.2600 | 2.3300 | 2.3300 | 11,500 |
| Jan 26, 2024 | 2.2600 | 2.6500 | 2.2600 | 2.4000 | 2.4000 | 16,400 |
| Jan 25, 2024 | 2.2600 | 2.4000 | 2.2600 | 2.2700 | 2.2700 | 6,900 |
| Jan 24, 2024 | 2.5250 | 2.5250 | 2.1600 | 2.4200 | 2.4200 | 19,300 |
| Jan 23, 2024 | 2.5600 | 2.6000 | 2.4470 | 2.4470 | 2.4470 | 9,700 |
| Jan 22, 2024 | 2.5700 | 2.6800 | 2.5700 | 2.6000 | 2.6000 | 2,100 |
| Jan 19, 2024 | 2.6200 | 2.7490 | 2.6200 | 2.7300 | 2.7300 | 4,400 |
| Jan 18, 2024 | 2.8200 | 2.9210 | 2.8000 | 2.8000 | 2.8000 | 5,100 |
| Jan 17, 2024 | 2.9500 | 3.0500 | 2.8100 | 2.8200 | 2.8200 | 1,900 |
| Jan 16, 2024 | 3.0300 | 3.1000 | 2.9200 | 2.9400 | 2.9400 | 8,900 |
| Jan 12, 2024 | 3.1100 | 3.3000 | 3.1100 | 3.1300 | 3.1300 | 2,300 |
| Jan 11, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1,200 |
| Jan 10, 2024 | 3.2700 | 3.3630 | 3.0800 | 3.0800 | 3.0800 | 8,800 |
| Jan 09, 2024 | 3.3320 | 3.4600 | 3.2200 | 3.2500 | 3.2500 | 5,500 |
| Jan 08, 2024 | 3.3200 | 3.3350 | 3.2000 | 3.2000 | 3.2000 | 3,500 |
| Jan 05, 2024 | 3.3100 | 3.3950 | 3.2700 | 3.2700 | 3.2700 | 3,100 |
| Jan 04, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 1,300 |
| Jan 03, 2024 | 3.3400 | 3.5700 | 3.3400 | 3.4950 | 3.4950 | 5,400 |
| Jan 02, 2024 | 3.3400 | 3.6700 | 3.3400 | 3.3400 | 3.3400 | 4,200 |
| Dec 29, 2023 | 3.4500 | 3.7710 | 3.3900 | 3.4300 | 3.4300 | 4,600 |
| Dec 28, 2023 | 3.8300 | 3.8300 | 3.3900 | 3.4600 | 3.4600 | 10,800 |
| Dec 27, 2023 | 3.5500 | 3.8500 | 3.5400 | 3.6820 | 3.6820 | 10,100 |
| Dec 26, 2023 | 3.3900 | 3.5900 | 3.3900 | 3.5440 | 3.5440 | 4,600 |
| Dec 22, 2023 | 3.4000 | 3.7080 | 3.3400 | 3.4900 | 3.4900 | 4,200 |
| Dec 21, 2023 | 3.6900 | 3.6900 | 3.3200 | 3.5910 | 3.5910 | 3,600 |
| Dec 20, 2023 | 3.6700 | 3.8520 | 3.3100 | 3.8520 | 3.8520 | 8,400 |
| Dec 19, 2023 | 3.7200 | 3.7380 | 3.7200 | 3.7380 | 3.7380 | 4,500 |
| Dec 18, 2023 | 4.0000 | 4.0000 | 3.3700 | 3.6920 | 3.6920 | 3,300 |
| Dec 15, 2023 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | 1,900 |
| Dec 14, 2023 | 4.0000 | 4.0820 | 4.0000 | 4.0000 | 4.0000 | 2,400 |
| Dec 13, 2023 | 4.0000 | 4.0800 | 4.0000 | 4.0140 | 4.0140 | 2,800 |
| Dec 12, 2023 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 4,000 |
| Dec 11, 2023 | 4.0500 | 4.2700 | 4.0000 | 4.0000 | 4.0000 | 3,500 |
| Dec 08, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 3,400 |
| Dec 07, 2023 | 4.2500 | 4.2500 | 4.0300 | 4.0300 | 4.0300 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.