9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
4.710
+0.060 (1.29%)
Mar 9, 2026, 4:00 PM EDT - Market closed
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.88 | 4.89 | 4.80 | 4.62 | - | -0.65% | 1,312 |
| 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% | 1,306 |
| 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% | 3,418 |
| Feb 17, 2026 | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | -3.76% | 2,905 |
| Feb 13, 2026 | 4.32 | 4.66 | 4.32 | 4.52 | 4.52 | -3.83% | 1,801 |
| Feb 12, 2026 | 4.50 | 4.82 | 4.50 | 4.70 | 4.70 | 4.21% | 9,289 |
| Feb 11, 2026 | 4.47 | 4.86 | 4.47 | 4.51 | 4.51 | 2.50% | 6,449 |
| Feb 10, 2026 | 4.37 | 4.88 | 4.37 | 4.40 | 4.40 | 3.77% | 8,569 |
| Feb 9, 2026 | 4.27 | 4.70 | 4.21 | 4.24 | 4.24 | -8.42% | 6,011 |
| Feb 6, 2026 | 4.55 | 4.63 | 4.21 | 4.63 | 4.63 | 1.54% | 5,081 |
| Feb 5, 2026 | 4.41 | 4.60 | 4.32 | 4.56 | 4.56 | -6.44% | 6,565 |
| Feb 4, 2026 | 5.11 | 5.23 | 4.15 | 4.87 | 4.87 | -11.22% | 40,268 |
| Feb 3, 2026 | 4.85 | 5.56 | 4.85 | 5.49 | 5.49 | 17.56% | 11,735 |
| Feb 2, 2026 | 5.61 | 5.61 | 4.67 | 4.67 | 4.67 | -16.61% | 10,282 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.13% | 689 |
| Jan 29, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -4.33% | 960 |
| Jan 28, 2026 | 5.75 | 6.28 | 5.38 | 5.68 | 5.68 | -4.92% | 3,861 |
| Jan 27, 2026 | 5.99 | 5.99 | 5.71 | 5.97 | 5.97 | -3.08% | 10,756 |
| Jan 26, 2026 | 6.13 | 6.22 | 6.13 | 6.16 | 6.16 | 2.50% | 1,654 |
| Jan 23, 2026 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | -0.51% | 2,516 |
| Jan 22, 2026 | 5.85 | 6.04 | 5.68 | 6.04 | 6.04 | 2.56% | 4,136 |
| Jan 21, 2026 | 6.05 | 6.10 | 5.81 | 5.89 | 5.89 | -1.06% | 6,251 |
| Jan 20, 2026 | 5.79 | 6.10 | 5.79 | 5.95 | 5.95 | -3.05% | 2,848 |
| Jan 16, 2026 | 6.04 | 6.51 | 5.39 | 6.14 | 6.14 | 1.49% | 11,071 |
| Jan 15, 2026 | 6.18 | 6.32 | 6.05 | 6.05 | 6.05 | -2.73% | 6,942 |
| Jan 14, 2026 | 6.60 | 6.85 | 6.05 | 6.22 | 6.22 | -3.57% | 9,103 |
| Jan 13, 2026 | 6.13 | 7.20 | 6.13 | 6.45 | 6.45 | -2.27% | 20,323 |
| Jan 12, 2026 | 6.39 | 7.45 | 6.10 | 6.60 | 6.60 | -7.95% | 39,853 |
| Jan 9, 2026 | 6.90 | 7.48 | 6.85 | 7.17 | 7.17 | 0.28% | 3,287 |
| Jan 8, 2026 | 6.69 | 7.26 | 6.69 | 7.15 | 7.15 | 6.72% | 6,497 |
| Jan 7, 2026 | 6.22 | 6.75 | 6.20 | 6.70 | 6.70 | 5.51% | 5,934 |
| Jan 6, 2026 | 6.01 | 6.37 | 5.92 | 6.35 | 6.35 | 6.01% | 3,144 |
| Jan 5, 2026 | 5.16 | 6.01 | 5.16 | 5.99 | 5.99 | 19.09% | 9,042 |
| Jan 2, 2026 | 6.38 | 6.38 | 5.00 | 5.03 | 5.03 | -21.28% | 13,325 |
| Dec 31, 2025 | 6.62 | 7.28 | 6.38 | 6.39 | 6.39 | -15.03% | 9,061 |
| Dec 30, 2025 | 8.00 | 8.00 | 7.20 | 7.52 | 7.52 | -6.00% | 3,601 |
| Dec 29, 2025 | 7.33 | 8.00 | 6.80 | 8.00 | 8.00 | 8.11% | 18,275 |
| Dec 26, 2025 | 7.22 | 7.50 | 7.13 | 7.40 | 7.40 | 2.49% | 3,758 |
| Dec 24, 2025 | 7.00 | 7.50 | 7.00 | 7.22 | 7.22 | 3.14% | 4,063 |
| Dec 23, 2025 | 6.49 | 7.20 | 6.49 | 7.00 | 7.00 | 6.87% | 4,805 |
| Dec 22, 2025 | 6.40 | 6.55 | 5.92 | 6.55 | 6.55 | 1.55% | 5,061 |
| Dec 19, 2025 | 6.07 | 6.50 | 6.07 | 6.45 | 6.45 | 0.16% | 2,192 |
| Dec 18, 2025 | 6.75 | 6.75 | 6.37 | 6.44 | 6.44 | -2.72% | 4,006 |
| Dec 17, 2025 | 6.66 | 7.76 | 6.62 | 6.62 | 6.62 | -0.60% | 18,695 |
| Dec 16, 2025 | 6.30 | 6.94 | 6.30 | 6.66 | 6.66 | 5.71% | 6,951 |
| Dec 15, 2025 | 7.18 | 7.58 | 6.12 | 6.30 | 6.30 | -14.52% | 19,374 |
| Dec 12, 2025 | 8.45 | 9.48 | 7.00 | 7.37 | 7.37 | -12.63% | 51,104 |
| Dec 11, 2025 | 6.31 | 8.97 | 6.05 | 8.44 | 8.44 | 27.42% | 49,177 |
| Dec 10, 2025 | 5.27 | 6.90 | 5.18 | 6.62 | 6.62 | 26.22% | 42,489 |
| Dec 9, 2025 | 5.08 | 5.50 | 5.08 | 5.25 | 5.24 | 5.11% | 17,055 |
| Dec 8, 2025 | 4.90 | 5.00 | 4.57 | 4.99 | 4.99 | 3.96% | 7,178 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.43% | 534 |
| Dec 4, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.45% | 4,490 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.35 | 4.49 | 4.49 | -1.75% | 5,221 |
| Dec 2, 2025 | 4.75 | 4.75 | 4.57 | 4.57 | 4.57 | 0.22% | 1,572 |
| Dec 1, 2025 | 4.82 | 4.90 | 4.41 | 4.56 | 4.56 | -6.27% | 11,296 |
| Nov 28, 2025 | 4.93 | 4.94 | 4.80 | 4.87 | 4.87 | 3.29% | 6,221 |
| Nov 26, 2025 | 4.35 | 4.71 | 4.35 | 4.71 | 4.71 | 3.97% | 781 |
| Nov 25, 2025 | 4.27 | 4.53 | 4.27 | 4.53 | 4.53 | 7.86% | 1,218 |
| Nov 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | 2,218 |
| Nov 21, 2025 | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | -5.39% | 2,532 |
| Nov 20, 2025 | 4.31 | 4.45 | 4.24 | 4.45 | 4.45 | 1.37% | 1,292 |
| Nov 19, 2025 | 4.39 | 4.50 | 4.24 | 4.39 | 4.39 | -1.35% | 11,675 |
| Nov 18, 2025 | 4.45 | 4.52 | 4.45 | 4.45 | 4.45 | -0.67% | 1,765 |
| Nov 17, 2025 | 4.53 | 4.61 | 4.48 | 4.48 | 4.48 | 0.67% | 12,031 |
| Nov 14, 2025 | 4.56 | 4.82 | 4.45 | 4.45 | 4.45 | -2.84% | 14,224 |
| Nov 13, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | -0.87% | 1,840 |
| Nov 12, 2025 | 4.59 | 4.80 | 4.50 | 4.62 | 4.62 | -2.74% | 13,842 |
| Nov 11, 2025 | 4.61 | 4.92 | 4.60 | 4.75 | 4.75 | 1.06% | 2,752 |
| Nov 10, 2025 | 4.72 | 4.74 | 4.37 | 4.70 | 4.70 | -4.86% | 5,007 |
| Nov 7, 2025 | 4.47 | 4.95 | 4.45 | 4.94 | 4.94 | 11.26% | 7,230 |
| Nov 6, 2025 | 4.79 | 4.79 | 4.38 | 4.44 | 4.44 | -10.41% | 10,018 |
| Nov 5, 2025 | 4.56 | 4.96 | 4.56 | 4.96 | 4.96 | 8.45% | 3,804 |
| Nov 4, 2025 | 4.63 | 5.00 | 4.57 | 4.57 | 4.57 | -1.25% | 12,584 |
| Nov 3, 2025 | 4.70 | 4.71 | 4.63 | 4.63 | 4.63 | -4.38% | 3,459 |
| Oct 31, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | 1.47% | 1,359 |
| Oct 30, 2025 | 4.79 | 4.95 | 4.77 | 4.77 | 4.77 | -1.81% | 3,650 |
| Oct 29, 2025 | 4.96 | 4.96 | 4.79 | 4.86 | 4.86 | -1.26% | 4,862 |
| Oct 28, 2025 | 4.97 | 5.02 | 4.84 | 4.92 | 4.92 | -1.01% | 7,499 |
| Oct 27, 2025 | 5.21 | 5.33 | 4.95 | 4.97 | 4.97 | -4.79% | 9,980 |
| Oct 24, 2025 | 4.77 | 5.37 | 4.70 | 5.22 | 5.22 | 2.55% | 17,170 |
| Oct 23, 2025 | 5.07 | 5.09 | 4.71 | 5.09 | 5.09 | - | 11,884 |
| Oct 22, 2025 | 5.14 | 5.16 | 4.85 | 5.09 | 5.09 | -0.78% | 7,577 |
| Oct 21, 2025 | 5.36 | 5.88 | 4.70 | 5.13 | 5.13 | -4.65% | 117,387 |
| Oct 20, 2025 | 3.88 | 5.46 | 3.88 | 5.38 | 5.38 | 43.47% | 101,687 |
| Oct 17, 2025 | 4.20 | 4.34 | 3.70 | 3.75 | 3.75 | -15.92% | 213,757 |
| Oct 16, 2025 | 4.42 | 4.50 | 4.00 | 4.46 | 4.46 | -1.55% | 49,221 |
| Oct 15, 2025 | 4.72 | 4.81 | 4.42 | 4.53 | 4.53 | -4.43% | 9,703 |
| Oct 14, 2025 | 4.51 | 4.99 | 4.17 | 4.74 | 4.74 | -0.21% | 17,523 |
| Oct 13, 2025 | 5.30 | 5.30 | 4.53 | 4.75 | 4.75 | -5.57% | 44,416 |
| Oct 10, 2025 | 3.98 | 5.50 | 3.90 | 5.03 | 5.03 | 19.76% | 381,542 |