Free Trial

9F (JFU) Stock Chart & Stock Price History

9F logo
$1.63
+0.06 (+3.82%)
(As of 11/1/2024 ET)

9F Stock Price Performance

5 Day
Performance
-2.98%
1 Month
Performance
-47.42%
3 Month
Performance
-18.50%
6 Month
Performance
-46.56%
Year-To-Date
Performance
-52.48%
1 Year
Performance
-40.29%
Receive JFU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 9F and its competitors with MarketBeat's FREE daily newsletter

JFU Stock Chart for Saturday, November, 2, 2024

9F Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.57$1.63
+3.82%
$1.71$1.595,245 shs$19.19 million
10/31/2024$1.59$1.57
-1.26%
$1.73$1.576,078 shs$18.48 million
10/30/2024$1.71$1.59
-7.02%
$1.68$1.5228,459 shs$18.72 million
10/29/2024$1.68$1.71
+1.79%
$1.72$1.635,195 shs$20.13 million
10/28/2024$1.67$1.68
+0.60%
$1.75$1.667,476 shs$19.77 million
10/25/2024$1.67$1.67$1.78$1.653,021 shs$19.66 million
10/24/2024$1.71$1.67
-2.34%
$1.80$1.678,618 shs$19.66 million
10/23/2024$1.70$1.71
+0.59%
$1.72$1.701,544 shs$20.13 million
10/22/2024$1.70$1.70$1.80$1.702,339 shs$20.01 million
10/21/2024$1.80$1.70
-5.56%
$1.83$1.7010,568 shs$20.01 million
10/18/2024$1.84$1.80
-2.17%
$1.95$1.809,302 shs$21.19 million
10/17/2024$1.92$1.84
-4.17%
$2.03$1.8413,562 shs$21.66 million
10/16/2024$2.04$1.92
-5.88%
$2.10$1.917,651 shs$22.60 million
10/15/2024$1.81$2.04
+12.71%
$2.15$1.8139,732 shs$24.02 million
10/14/2024$1.80$1.81
+0.56%
$1.96$1.817,270 shs$21.31 million
10/11/2024$1.83$1.86
+1.64%
$1.95$1.7916,462 shs$21.89 million
10/10/2024$2.17$1.83
-15.67%
$2.23$1.8152,349 shs$21.55 million
10/09/2024$2.47$2.17
-12.15%
$2.51$2.1737,092 shs$25.55 million
10/08/2024$2.79$2.47
-11.47%
$2.70$2.4072,931 shs$29.08 million
10/07/2024$2.79$2.79$3.37$2.70176,489 shs$32.85 million
10/04/2024$2.35$2.79
+18.72%
$2.98$2.56216,755 shs$32.85 million
10/03/2024$3.10$2.35
-24.19%
$2.88$2.27130,517 shs$27.67 million
10/02/2024$2.75$3.10
+12.73%
$3.60$2.75315,505 shs$36.50 million
10/01/2024$2.42$2.75
+13.64%
$2.98$2.16250,616 shs$32.38 million
09/30/2024$2.30$2.42
+5.22%
$2.91$1.98610,383 shs$28.49 million
09/27/2024$1.31$2.30
+75.57%
$3.00$1.352.38 million shs$27.07 million
09/26/2024$1.35$1.31
-2.96%
$1.48$1.276,715 shs$15.42 million
09/25/2024$1.34$1.35
+0.75%
$1.62$1.3213,122 shs$15.89 million
09/24/2024$1.39$1.34
-3.60%
$1.42$1.306,957 shs$15.78 million
09/23/2024$1.26$1.39
+10.32%
$1.41$1.2112,280 shs$16.36 million
09/20/2024$1.56$1.26
-19.23%
$1.62$1.2511,091 shs$14.83 million
09/19/2024$1.54$1.56
+1.30%
$1.68$1.542,278 shs$18.37 million
09/18/2024$1.67$1.54
-7.78%
$1.76$1.536,078 shs$18.13 million
09/17/2024$1.63$1.67
+2.45%
$1.76$1.546,616 shs$19.66 million
09/16/2024$1.63$1.63$1.84$1.565,932 shs$19.19 million
09/13/2024$1.82$1.63
-10.44%
$1.81$1.6315,462 shs$19.19 million
09/12/2024$1.70$1.82
+7.06%
$1.99$1.706,708 shs$21.43 million
09/11/2024$1.70$1.70$1.91$1.627,361 shs$20.01 million
09/10/2024$1.70$1.70$1.70$1.701,757 shs$20.01 million
09/09/2024$1.70$1.70$1.70$1.701,252 shs$20.01 million
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$1.84$1.70
-7.52%
$1.70$1.701,032 shs$20.01 million
09/05/2024$1.70$1.84
+8.14%
$1.84$1.841,332 shs$21.64 million
09/04/2024$1.60$1.70
+6.25%
$1.74$1.651,897 shs$20.01 million
09/03/2024$1.80$1.60
-11.11%
$1.93$1.561,575 shs$18.83 million
09/02/2024$1.80$1.80$1.80$1.801,900 shs$21.19 million
08/30/2024$1.81$1.80
-0.55%
$1.80$1.801,963 shs$21.19 million
08/29/2024$1.88$1.81
-3.47%
$1.87$1.742,147 shs$21.31 million
08/28/2024$1.75$1.88
+7.14%
$1.88$1.7012,746 shs$22.07 million
08/27/2024$1.66$1.75
+5.42%
$1.80$1.671,943 shs$20.60 million
08/26/2024$1.80$1.66
-7.78%
$1.76$1.561,453 shs$19.54 million
08/23/2024$1.64$1.80
+9.76%
$1.97$1.642,412 shs$21.19 million
08/22/2024$1.80$1.64
-8.89%
$1.82$1.611,107 shs$19.31 million
08/21/2024$1.81$1.80
-0.55%
$1.91$1.763,303 shs$21.19 million
08/20/2024$1.56$1.81
+16.03%
$1.92$1.566,847 shs$21.31 million
08/19/2024$1.88$1.56
-16.80%
$1.95$1.448,012 shs$18.37 million
08/16/2024$1.80$1.88
+4.17%
$1.88$1.804,107 shs$22.07 million
08/15/2024$1.75$1.80
+2.86%
$2.10$1.766,583 shs$21.19 million
08/14/2024$1.85$1.75
-5.41%
$1.81$1.751,201 shs$20.60 million
08/13/2024$1.79$1.85
+3.35%
$2.06$1.752,384 shs$21.78 million
08/12/2024$2.00$1.79
-10.50%
$2.02$1.762,312 shs$21.07 million
08/09/2024$2.00$2.00$2.00$2.001,842 shs$23.55 million
08/08/2024$2.00$2.00$2.06$2.003,875 shs$23.55 million
08/07/2024$2.00$2.00$2.00$2.001,064 shs$23.55 million
08/06/2024$2.02$2.00
-0.99%
$2.03$2.001,514 shs$23.55 million
08/05/2024$2.00$2.02
+1.00%
$2.02$2.003,315 shs$23.78 million
08/02/2024$2.02$2.00
-0.74%
$2.08$2.005,737 shs$23.54 million
08/01/2024$2.00$2.02
+0.75%
$2.03$2.002,295 shs$23.72 million


This page (NASDAQ:JFU) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners