Skip to main content
JFU logo

9F Inc.

JFUNASDAQTechnologyInformation Technology Services

$2.52Today:- (-)1Y −48.92%

As of Oct 27, 2026 close

Market cap
$29.73M
P/E (TTM)
1.18
Forward P/E
0.61
Dividend yield
-
52-week range
$1.98$9.48
Volume (live)
-
Avg. volume (3M)
2.64K

9F (JFU) Historical Stock Prices

Analyze 9F (JFU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

9F (JFU) Interactive Price Chart

Interactive historical price chart showing 9F stock price movements and trends across multiple time periods.

Loading chart...

JFU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
JFU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20262.522.522.522.522.52N/A
Oct 26, 20262.512.652.512.522.522.27K
Oct 23, 20262.452.512.422.512.511.76K
Oct 22, 20262.652.652.362.602.603.44K
Oct 21, 20262.622.642.622.642.64617
Oct 20, 20262.652.652.622.622.622.09K
Oct 19, 20262.602.692.602.622.62685
Oct 16, 20262.732.732.702.702.70523
Oct 15, 20262.502.702.502.702.702.27K
Oct 14, 20262.702.792.702.722.722.25K
Oct 13, 20262.702.752.622.712.712.90K
Oct 12, 20262.882.882.752.762.762.63K
Oct 9, 20262.782.782.752.752.751.50K
Oct 8, 20262.932.932.732.742.748.09K
Oct 7, 20262.543.082.542.732.7322.85K
Oct 6, 20262.402.402.402.402.40632
Oct 5, 20262.662.742.602.602.603.08K
Oct 2, 20262.752.752.662.662.66439
Oct 1, 20262.812.812.812.812.81N/A
Sep 30, 20262.812.812.812.812.81712
Sep 29, 20262.812.822.652.822.822.17K
Sep 28, 20262.652.792.572.572.572.67K
Sep 25, 20262.672.672.672.672.67N/A
Sep 24, 20262.682.682.672.672.672.13K
Sep 23, 20262.572.762.572.762.76979
Sep 22, 20262.562.562.562.562.56N/A
Sep 21, 20262.562.562.562.562.561.93K
Sep 18, 20262.672.672.492.662.662.65K
Sep 17, 20262.362.502.362.502.502.17K
Sep 16, 20262.672.672.252.342.345.73K
Sep 15, 20262.512.682.222.682.688.10K
Sep 14, 20262.442.592.442.592.591.57K
Sep 11, 20262.732.732.702.702.70634
Sep 10, 20262.762.762.762.762.76383
Sep 9, 20262.832.882.212.742.746.86K
Sep 8, 20262.923.002.552.722.7212.38K
Sep 4, 20262.212.542.202.542.546.04K
Sep 3, 20262.472.522.372.522.524.55K
Sep 2, 20262.792.792.382.462.4613.61K
Sep 1, 20262.752.812.692.792.795.62K
Aug 31, 20262.902.922.802.922.925.68K
Aug 28, 20262.922.922.672.902.903.87K
Aug 27, 20262.852.962.792.952.957.93K
Aug 26, 20263.123.122.882.992.9912.47K
Aug 25, 20262.732.902.552.842.8414.08K
Aug 24, 20262.722.722.592.682.6810.90K
Aug 21, 20262.772.902.672.902.9013.59K
Aug 20, 20262.702.792.552.772.7726.98K
Aug 19, 20262.702.792.572.702.7057.58K
Aug 18, 20262.432.962.202.942.941.01M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.