Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

9f Inc (JFU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.67 2.79 2.67 2.79 181
25th Sep 2026 (Fri) 2.67 2.67 2.57 2.57 10
24th Sep 2026 (Thu) 2.67 2.71 2.67 2.71 0
23rd Sep 2026 (Wed) 2.67 2.67 2.55 2.55 53
22nd Sep 2026 (Tue) 2.67 2.67 2.60 2.60 17
21st Sep 2026 (Mon) 2.67 2.67 2.565 2.565 12
18th Sep 2026 (Fri) 2.67 2.67 2.66 2.66 7
17th Sep 2026 (Thu) 2.67 2.67 2.50 2.50 3
16th Sep 2026 (Wed) 2.67 2.67 2.25 2.34 513
15th Sep 2026 (Tue) 2.51 2.51 2.49 2.68 2,218
14th Sep 2026 (Mon) 2.24 2.59 2.24 2.59 2
11th Sep 2026 (Fri) 2.24 2.70 2.24 2.70 0
10th Sep 2026 (Thu) 2.24 2.76 2.24 2.76 5
9th Sep 2026 (Wed) 2.24 2.86 2.21 2.74 1,947
8th Sep 2026 (Tue) 2.94 2.94 2.68 2.72 192
7th Sep 2026 (Mon) 2.21 2.23 2.21 2.54 215
4th Sep 2026 (Fri) 2.21 2.23 2.21 2.54 215
3rd Sep 2026 (Thu) 2.69 2.69 2.52 2.52 190
2nd Sep 2026 (Wed) 2.69 2.69 2.45 2.46 1,112
1st Sep 2026 (Tue) 2.81 2.81 2.81 2.79 559
31st Aug 2026 (Mon) 2.85 2.92 2.85 2.92 122
28th Aug 2026 (Fri) 2.85 2.90 2.85 2.90 105
27th Aug 2026 (Thu) 2.85 2.85 2.79 2.95 162
26th Aug 2026 (Wed) 2.90 3.00 2.90 2.99 769
25th Aug 2026 (Tue) 2.85 2.85 2.81 2.84 1,070
24th Aug 2026 (Mon) 2.72 2.72 2.64 2.68 1,897
21st Aug 2026 (Fri) 2.74 2.74 2.74 2.90 1,690
20th Aug 2026 (Thu) 2.65 2.77 2.58 2.77 3,710
19th Aug 2026 (Wed) 2.65 2.74 2.58 2.70 4,519
18th Aug 2026 (Tue) 2.26 2.87 2.22 2.94 100,277
17th Aug 2026 (Mon) 1.99 2.55 1.99 2.32 787,027
14th Aug 2026 (Fri) 2.44 2.44 2.23 2.23 21
13th Aug 2026 (Thu) 2.44 2.44 2.44 2.475 85
12th Aug 2026 (Wed) 2.64 2.64 2.48 2.38 204
11th Aug 2026 (Tue) 2.31 2.31 2.05 2.05 90
10th Aug 2026 (Mon) 2.31 2.38 2.31 2.38 63
7th Aug 2026 (Fri) 2.31 2.31 2.27 2.27 21
6th Aug 2026 (Thu) 2.31 2.4664 2.31 2.4664 78
5th Aug 2026 (Wed) 2.31 2.34 2.31 2.34 0
4th Aug 2026 (Tue) 2.31 2.45 2.31 2.45 0
3rd Aug 2026 (Mon) 2.31 2.31 2.31 2.355 330
31st Jul 2026 (Fri) 2.01 2.01 2.01 2.03 29
30th Jul 2026 (Thu) 2.07 2.13 2.07 2.13 0
29th Jul 2026 (Wed) 2.07 2.07 2.01 2.01 0
FTSE 100 Latest
Value10,684.88
Change-10.37