Skip to main content
J and Friends Holdings Limited (JF)
NASDAQ: JF · Real-Time Price · USD
0.940
+0.025 (2.73%)
At close: Mar 6, 2026, 4:00 PM EST
0.917
-0.023 (-2.46%)
After-hours: Mar 6, 2026, 4:00 PM EST

J and Friends Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.930.940.920.920.920.21%7,185
Mar 5, 20260.930.970.920.920.92-17,574
Mar 4, 20260.910.940.910.920.920.55%12,447
Mar 3, 20260.910.990.910.910.91-1.19%31,431
Mar 2, 20260.940.960.920.920.920.11%23,205
Feb 27, 20260.940.940.920.920.92-1,621
Feb 26, 20260.940.960.920.920.92-0.20%56,485
Feb 25, 20260.940.960.920.920.92-1.61%37,379
Feb 24, 20260.950.970.940.940.94-1.61%25,280
Feb 23, 20260.951.000.950.950.950.02%5,735
Feb 20, 20260.950.980.940.950.95-0.40%25,513
Feb 19, 20260.950.980.950.960.960.25%21,436
Feb 18, 20260.950.980.950.950.950.26%13,293
Feb 17, 20260.960.970.950.950.95-4.91%10,988
Feb 13, 20260.981.020.971.001.004.16%43,475
Feb 12, 20260.901.010.900.960.960.01%12,315
Feb 11, 20260.940.970.940.960.964.35%16,515
Feb 10, 20260.900.950.900.920.92-3.16%42,165
Feb 9, 20260.960.980.950.950.950.93%16,950
Feb 6, 20260.900.960.900.940.944.58%38,094
Feb 5, 20260.940.970.900.900.90-3.23%37,384
Feb 4, 20260.920.990.910.930.930.55%58,441
Feb 3, 20260.910.950.890.920.923.36%51,420
Feb 2, 20260.900.920.890.890.89-1.67%36,538
Jan 30, 20260.920.920.900.910.91-34,892
Jan 29, 20260.950.960.910.910.91-4.28%46,175
Jan 28, 20260.981.000.920.950.95-1.50%38,190
Jan 27, 20261.061.060.970.970.97-6.29%78,777
Jan 26, 20261.051.071.021.031.03-0.96%59,513
Jan 23, 20261.071.071.031.041.04-1.89%31,584
Jan 22, 20261.031.121.031.061.062.91%66,506
Jan 21, 20261.071.081.011.031.034.04%42,577
Jan 20, 20261.101.100.990.990.99-11.61%53,823
Jan 16, 20261.111.201.011.121.12-8.20%131,060
Jan 15, 20261.051.241.031.221.2226.10%404,968
Jan 14, 20260.960.990.960.970.97-0.88%36,355
Jan 13, 20261.021.020.980.980.98-2.39%41,320
Jan 12, 20261.021.020.991.001.001.01%48,067
Jan 9, 20260.981.020.980.990.991.02%66,381
Jan 8, 20261.011.030.980.980.98-4.85%60,118
Jan 7, 20261.051.051.001.031.03-0.96%38,215
Jan 6, 20260.961.040.961.041.048.32%89,103
Jan 5, 20260.950.990.940.960.962.68%64,019
Jan 2, 20260.930.950.920.940.942.74%45,435
Dec 31, 20250.900.930.900.910.910.01%84,118
Dec 30, 20250.930.990.900.910.910.55%43,933
Dec 29, 20250.920.940.900.910.91-3.21%133,180
Dec 26, 20250.950.990.920.940.940.51%109,975
Dec 24, 20250.940.960.920.930.93-2.31%70,230
Dec 23, 20250.960.970.940.950.95-1.08%84,129
Dec 22, 20250.960.990.940.960.960.26%87,845
Dec 19, 20250.960.970.940.960.96-1.19%42,333
Dec 18, 20250.960.970.930.970.970.44%50,091
Dec 17, 20251.001.000.950.970.97-0.77%66,312
Dec 16, 20251.011.030.960.980.98-6.25%105,382
Dec 15, 20251.031.061.031.041.04-22,644
Dec 12, 20251.041.051.031.041.04-14,899
Dec 11, 20251.051.091.031.041.04-2.80%52,352
Dec 10, 20251.061.091.041.071.070.94%50,641
Dec 9, 20251.091.101.051.061.060.95%48,039
Dec 8, 20251.101.111.031.051.05-2.78%100,367
Dec 5, 20251.001.111.001.081.086.93%126,188
Dec 4, 20250.981.030.971.011.014.02%35,160
Dec 3, 20250.971.020.960.970.970.10%55,028
Dec 2, 20250.981.000.960.970.97-55,456
Dec 1, 20250.951.030.950.970.97-1.02%42,128
Nov 28, 20250.991.010.960.980.982.08%33,015
Nov 26, 20250.981.000.950.960.96-57,912
Nov 25, 20251.011.010.960.960.96-4.00%58,774
Nov 24, 20250.991.020.991.001.00-2.91%45,038
Nov 21, 20250.941.030.921.031.036.19%61,093
Nov 20, 20250.941.010.940.970.97-0.70%46,961
Nov 19, 20250.980.990.960.980.982.28%48,282
Nov 18, 20250.970.990.950.960.96-13,089
Nov 17, 20250.940.970.920.960.96-0.54%39,119
Nov 14, 20250.951.010.950.960.960.02%40,764
Nov 13, 20250.991.020.960.960.96-2.93%54,404
Nov 12, 20251.021.030.990.990.990.92%57,497
Nov 11, 20250.991.020.980.980.98-0.11%49,078
Nov 10, 20250.951.000.950.980.980.95%83,692
Nov 7, 20250.981.000.950.970.97-3.77%12,734
Nov 6, 20250.991.030.961.011.01-0.30%57,834
Nov 5, 20250.971.020.971.011.010.30%30,824
Nov 4, 20250.991.010.971.011.01-56,643
Nov 3, 20251.021.031.001.011.01-2.88%35,324
Oct 31, 20251.001.061.001.041.041.46%124,650
Oct 30, 20251.001.040.981.031.0310.13%276,958
Oct 29, 20250.941.000.930.930.93-0.99%80,365
Oct 28, 20250.960.990.940.940.94-6.00%57,728
Oct 27, 20250.921.000.921.001.005.25%114,395
Oct 24, 20250.981.020.930.950.95-3.54%173,445
Oct 23, 20250.940.990.930.990.994.78%62,302
Oct 22, 20250.880.990.880.940.94-1.04%44,310
Oct 21, 20250.850.950.850.950.953.71%71,412
Oct 20, 20250.850.920.830.920.928.85%57,437
Oct 17, 20250.840.880.830.840.84-2.15%50,650
Oct 16, 20250.880.890.850.860.86-3.26%103,177
Oct 15, 20250.830.900.830.890.893.49%93,436
Oct 14, 20250.830.860.830.860.86-1.20%83,065
Oct 13, 20250.840.870.830.870.874.02%148,043