NASDAQ:JFU | Historical Stock Price | 9F Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-08-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.96$2.97$9.17$28.35$87.63$270.902019-08-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.43$3.434,600——
2023-12-28$3.46$3.4610,800——
2023-12-27$3.68$3.6810,100——
2023-12-26$3.54$3.544,600——
2023-12-22$3.49$3.494,200——
2023-12-21$3.59$3.593,600——
2023-12-20$3.85$3.858,400——
2023-12-19$3.74$3.744,500——
2023-12-18$3.69$3.693,300——
2023-12-15$4.10$4.101,900——
2023-12-14$4.00$4.002,400——
2023-12-13$4.01$4.012,800——
2023-12-12$4.00$4.004,000——
2023-12-11$4.00$4.003,500——
2023-12-08$4.11$4.113,400——
2023-12-07$4.03$4.032,800——
2023-12-06$4.14$4.142,100——
2023-12-05$4.13$4.134,800——
2023-12-04$4.00$4.006,000——
2023-12-01$4.15$4.155,100——
2023-11-30$4.04$4.042,200——
2023-11-29$4.20$4.205,600——
2023-11-28$4.11$4.117,000——
2023-11-27$4.25$4.2560,800——
2023-11-24$3.48$3.481,300——
2023-11-22$3.48$3.481,800——
2023-11-21$3.34$3.341,400——
2023-11-20$3.34$3.341,700——
2023-11-17$3.73$3.7311,000——
2023-11-16$3.53$3.5370,000——
2023-11-15$3.29$3.293,500——
2023-11-14$3.34$3.342,700——
2023-11-13$3.01$3.012,100——
2023-11-10$3.00$3.006,600——
2023-11-09$3.00$3.006,600——
2023-11-08$3.00$3.004,800——
2023-11-07$3.00$3.007,100——
2023-11-06$3.00$3.003,800——
2023-11-03$2.92$2.922,100——
2023-11-02$3.00$3.001,400——
2023-11-01$3.00$3.002,600——
2023-10-31$3.01$3.012,800——
2023-10-30$3.00$3.001,700——
2023-10-27$3.00$3.002,500——
2023-10-26$3.00$3.007,400——
2023-10-25$3.03$3.0310,200——
2023-10-24$2.87$2.872,700——
2023-10-23$2.81$2.816,100——
2023-10-20$2.81$2.812,600——
2023-10-19$2.81$2.813,500——
2023-10-18$2.85$2.853,200——
2023-10-17$2.81$2.811,900——
2023-10-16$2.97$2.972,200——
2023-10-13$2.89$2.892,300——
2023-10-12$2.79$2.792,800——
2023-10-11$2.75$2.751,500——
2023-10-10$2.99$2.99700——
2023-10-09$2.86$2.86500——
2023-10-06$2.80$2.80700——
2023-10-05$2.81$2.813,600——
2023-10-04$2.84$2.843,900——
2023-10-03$2.93$2.937,400——
2023-10-02$2.90$2.900——
2023-09-29$2.90$2.90900——
2023-09-28$2.84$2.843,900——
2023-09-27$2.81$2.814,900——
2023-09-26$2.99$2.998,500——
2023-09-25$2.80$2.807,100——
2023-09-22$2.80$2.807,900——
2023-09-21$2.82$2.821,700——
2023-09-20$2.97$2.971,200——
2023-09-19$2.92$2.922,900——
2023-09-18$2.80$2.802,800——
2023-09-15$2.71$2.712,500——
2023-09-14$2.85$2.852,100——
2023-09-13$2.80$2.802,200——
2023-09-12$2.64$2.641,500——
2023-09-11$2.59$2.592,800——
2023-09-08$2.60$2.601,700——
2023-09-07$2.49$2.495,800——
2023-09-06$2.53$2.537,000——
2023-09-05$2.52$2.522,500——
2023-09-01$2.69$2.691,900——
2023-08-31$2.76$2.765,600——
2023-08-30$3.03$3.0310,300——
2023-08-29$2.84$2.846,900——
2023-08-28$2.66$2.665,400——
2023-08-25$2.81$2.811,900——
2023-08-24$2.81$2.811,500——
2023-08-23$2.80$2.802,800——
2023-08-22$2.78$2.782,200——
2023-08-21$2.81$2.814,300——
2023-08-18$2.95$2.958,500——
2023-08-17$3.22$3.222,200——
2023-08-16$3.29$3.295,500——
2023-08-15$3.50$3.506,300——
2023-08-14$3.80$3.809,300——
2023-08-11$4.02$4.021,100——
2023-08-10$4.02$4.029,800——
2023-08-09$4.01$4.0115,300——
2023-08-08$4.01$4.015,600——
2023-08-07$3.89$3.893,300——
2023-08-04$4.04$4.044,100——
2023-08-03$4.32$4.3212,900——
2023-08-02$4.54$4.5410,700——
2023-08-01$4.50$4.50700——
2023-07-31$4.24$4.241,700——
2023-07-28$4.22$4.2219,800——
2023-07-27$3.90$3.909,300——
2023-07-26$3.62$3.623,900——
2023-07-25$3.61$3.61900——
2023-07-24$3.60$3.601,000——
2023-07-21$3.65$3.651,800——
2023-07-20$3.56$3.566,300——
2023-07-19$3.80$3.802,800——
2023-07-18$3.67$3.671,000——
2023-07-17$3.74$3.74600——
2023-07-14$3.74$3.744,800——
2023-07-13$3.50$3.502,500——
2023-07-12$3.80$3.80400——
2023-07-11$3.80$3.803,400——
2023-07-10$4.03$4.039,400——
2023-07-07$4.05$4.059,900——
2023-07-06$3.65$3.659,500——
2023-07-05$3.25$3.257,600——
2023-07-03$3.11$3.111,600——
2023-06-30$2.97$2.97900——
2023-06-29$3.02$3.024,000——
2023-06-28$2.86$2.86700——
2023-06-27$2.90$2.9022,600——
2023-06-26$3.19$3.193,500——
2023-06-23$3.38$3.38700——
2023-06-22$3.37$3.374,400——
2023-06-21$3.44$3.44800——
2023-06-20$3.70$3.7010,000——
2023-06-16$3.88$3.885,100——
2023-06-15$4.12$4.1210,000——
2023-06-14$4.56$4.561,200——
2023-06-13$4.47$4.471,100——
2023-06-12$4.53$4.533,300——
2023-06-09$4.75$4.757,000——
2023-06-08$4.95$4.951,300——
2023-06-07$5.15$5.156,800——
2023-06-06$4.82$4.824,100——
2023-06-05$5.02$5.022,700——
2023-06-02$5.02$5.026,400——
2023-06-01$4.80$4.80900——
2023-05-31$4.98$4.984,600——
2023-05-30$4.89$4.897,000——
2023-05-26$5.17$5.1710,100——
2023-05-25$4.99$4.999,900——
2023-05-24$5.05$5.0523,200——
2023-05-23$5.17$5.173,900——
2023-05-22$5.23$5.2317,000——
2023-05-19$5.28$5.2834,000——
2023-05-18$5.15$5.1554,600——
2023-05-17$4.45$4.4552,000——
2023-05-16$4.13$4.1312,000——
2023-05-15$3.85$3.8515,800——
2023-05-12$4.00$4.0022,100——
2023-05-11$3.90$3.9013,300——
2023-05-10$3.87$3.879,800——
2023-05-09$3.80$3.809,800——
2023-05-08$4.13$4.135,800——
2023-05-05$4.13$4.1332,900——
2023-05-04$4.37$4.3773,600——
2023-05-03$4.01$4.0193,500——
2023-05-02$3.22$3.2259,500——
2023-05-01$3.89$3.89175,200——
2023-04-28$3.49$3.49187,800——
2023-04-27$2.72$2.727,600——
2023-04-26$2.51$2.5111,600——
2023-04-25$2.57$2.577,100——
2023-04-24$2.66$2.664,400——
2023-04-21$2.80$2.8018,700——
2023-04-20$2.78$2.784,100——
2023-04-19$2.84$2.8445,700——
2023-04-18$2.94$2.9417,200——
2023-04-17$2.76$2.7665,600——
2023-04-14$2.60$2.6073,900——
2023-04-13$2.18$2.1846,600——
2023-04-12$2.13$2.1352,400——
2023-04-11$2.04$2.0439,100——
2023-04-10$1.95$1.9534,000——
2023-04-06$1.67$1.6742,900——
2023-04-05$1.52$1.5218,600——
2023-04-04$1.53$1.539,700——
2023-04-03$1.54$1.544,200——
2023-03-31$1.57$1.5710,600——
2023-03-30$1.59$1.599,000——
2023-03-29$1.66$1.665,000——
2023-03-28$1.63$1.634,700——
2023-03-27$1.70$1.7029,000——
2023-03-24$1.56$1.5632,800——
2023-03-23$1.78$1.7844,600——
2023-03-22$1.62$1.6238,800——
2023-03-21$1.83$1.8352,100——
2023-03-20$2.12$2.1287,500——
2023-03-17$1.80$1.805,100——
2023-03-16$1.85$1.858,800——
2023-03-15$1.77$1.775,700——
2023-03-14$1.84$1.8415,600——
2023-03-13$1.88$1.8834,100——
2023-03-10$1.83$1.8341,100——
2023-03-09$1.99$1.997,000——
2023-03-08$2.00$2.007,900——
2023-03-07$2.06$2.0626,300——
2023-03-06$1.92$1.926,600——
2023-03-03$1.99$1.9955,500——
2023-03-02$2.02$2.029,800——
2023-03-01$2.05$2.0534,900——
2023-02-28$2.24$2.2484,000——
2023-02-27$2.10$2.1015,000——
2023-02-24$2.26$2.264,900——
2023-02-23$2.28$2.2811,800——
2023-02-22$2.44$2.4412,200——
2023-02-21$2.44$2.4417,200——
2023-02-17$2.52$2.5218,900——
2023-02-16$2.56$2.56112,300——
2023-02-15$2.56$2.5660,200——
2023-02-14$2.64$2.6425,100——
2023-02-13$2.71$2.7162,900——
2023-02-10$3.12$3.1245,800——
2023-02-09$3.47$3.4720,600——
2023-02-08$3.59$3.5914,500——
2023-02-07$3.64$3.6469,300——
2023-02-06$4.18$4.18121,000——
2023-02-03$4.07$4.0726,500——
2023-02-02$4.26$4.2611,500——
2023-02-01$4.26$4.2623,500——
2023-01-31$4.09$4.0954,000——
2023-01-30$4.59$4.5924,200——
2023-01-27$4.50$4.5044,100——
2023-01-26$4.73$4.7377,900——
2023-01-25$4.34$4.3436,100——
2023-01-24$4.44$4.4425,000——
2023-01-23$4.40$4.4075,700——
2023-01-20$5.00$5.00114,900——
2023-01-19$4.19$4.1924,900——
2023-01-18$4.13$4.13126,200——
2023-01-17$3.86$3.8623,090——
2023-01-13$3.84$3.8425,045——
2023-01-12$3.86$3.867,620——
2023-01-11$3.84$3.8414,870——
2023-01-10$4.00$4.0021,510——
2023-01-09$4.16$4.1619,585——
2023-01-06$4.14$4.1424,260——
2023-01-05$4.00$4.0039,085——
2023-01-04$3.58$3.5818,775——
2023-01-03$3.60$3.605,860——