J and Friends Stock Price History
NASDAQ: JFTechnologyComputer Software: Programming Data ProcessingUSD
1.02+0.0689 (+7.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JF price history at a glance
The price history for J and Friends (JF) on this page begins on October 22, 2018, when the stock closed at $61.00; it most recently closed at $1.02 on October 5, 2026. The highest price in this record is $75.50, reached on October 22, 2018; the latest close is 98.6% below that peak. Across the 7 complete calendar years in the table, JF finished higher in 1 and lower in 6. Its best year was 2023 (+170.7%) and its worst was 2019 (-82.8%).
Over roughly 8 years the share price changed -98.3%, a -40.2% compound annual price return (excluding dividends). In the last 12 months alone, JF has gained 17.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $75.50
- Date of high
- Oct 22, 2018
- Low since 2018
- $0.25
- Date of low
- Sep 26, 2022
- 52-week high
- $1.24
- 52-week low
- $0.81
- IPO year
- 2018
- Last close
- $1.02
JF returns
1 week
+10.87%
1 month
+9.68%
3 months
-5.56%
6 months
+7.37%
Year to date
+12.09%
1 year
+17.24%
3 years
-21.40%
5 years
-80.79%
JF price return, excluding dividends.
JF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.02 | +8.51% |
| 2025 | 0.94 | -4.08% |
| 2024 | 0.98 | -11.71% |
| 2023 | 1.11 | +170.73% |
| 2022 | 0.41 | -81.36% |
| 2021 | 2.20 | -55.10% |
| 2020 | 4.90 | -43.68% |
| 2019 | 8.70 | -82.77% |
| 2018* | 50.50 | -17.21% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
JF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.95 | 1.02 | 0.95 | 1.02 | +7.24% | |
| 0.93 | 0.9511 | 0.93 | 0.9511 | +3.03% | |
| 0.933 | 0.9526 | 0.9231 | 0.9231 | -4.84% | |
| 0.92 | 0.97 | 0.92 | 0.97 | +5.43% | |
| 0.94 | 0.94 | 0.91 | 0.92 | 0.00% | |
| 0.94 | 0.95 | 0.92 | 0.92 | 0.00% | |
| 0.93 | 0.93 | 0.92 | 0.92 | 0.00% | |
| 0.91 | 0.94 | 0.91 | 0.92 | -1.08% | |
| 0.94 | 0.95 | 0.90 | 0.93 | -1.06% | |
| 0.94 | 0.97 | 0.93 | 0.94 | -1.05% | |
| 0.99 | 0.99 | 0.95 | 0.95 | 0.00% | |
| 0.96 | 1.00 | 0.95 | 0.95 | -1.04% | |
| 0.90 | 0.98 | 0.90 | 0.96 | -1.03% | |
| 0.98 | 0.98 | 0.97 | 0.97 | -3.00% | |
| 1.02 | 1.03 | 0.96 | 1.00 | -1.96% | |
| 1.04 | 1.05 | 1.02 | 1.02 | +2.00% | |
| 1.00 | 1.05 | 1.00 | 1.00 | -0.99% | |
| 1.04 | 1.06 | 1.01 | 1.01 | 0.00% | |
| 0.99 | 1.02 | 0.96 | 1.01 | +5.21% | |
| 0.95 | 0.99 | 0.94 | 0.96 | +1.05% | |
| 0.94 | 0.97 | 0.94 | 0.95 | +2.15% | |
| 0.94 | 0.97 | 0.93 | 0.93 | 0.00% | |
| 0.92 | 0.93 | 0.92 | 0.93 | +1.09% | |
| 0.94 | 0.94 | 0.92 | 0.92 | -2.13% | |
| 0.94 | 0.94 | 0.94 | 0.94 | +2.17% | |
| 0.93 | 0.93 | 0.92 | 0.92 | 0.00% | |
| 0.95 | 0.95 | 0.92 | 0.92 | 0.00% | |
| 0.92 | 0.94 | 0.92 | 0.92 | 0.00% | |
| 0.90 | 0.95 | 0.90 | 0.92 | -3.16% | |
| 0.90 | 1.01 | 0.90 | 0.95 | +1.06% | |
| 0.94 | 0.99 | 0.94 | 0.94 | 0.00% | |
| 1.04 | 1.04 | 0.94 | 0.94 | -4.08% | |
| 0.94 | 0.98 | 0.94 | 0.98 | +5.38% | |
| 0.93 | 0.94 | 0.93 | 0.93 | +1.09% | |
| 0.94 | 0.94 | 0.92 | 0.92 | -2.13% | |
| 0.87 | 0.94 | 0.87 | 0.94 | +1.08% | |
| 0.94 | 0.94 | 0.92 | 0.93 | -2.11% | |
| 0.94 | 0.95 | 0.92 | 0.95 | +2.15% | |
| 0.97 | 0.97 | 0.93 | 0.93 | -2.11% | |
| 0.96 | 0.98 | 0.95 | 0.95 | -2.06% | |
| 0.99 | 0.99 | 0.97 | 0.97 | -1.02% | |
| 1.02 | 1.02 | 0.96 | 0.98 | -3.92% | |
| 0.98 | 1.02 | 0.97 | 1.02 | +4.08% | |
| 0.93 | 0.98 | 0.90 | 0.98 | +1.03% | |
| 0.91 | 0.98 | 0.91 | 0.97 | +6.59% | |
| 0.91 | 0.92 | 0.90 | 0.91 | +5.81% | |
| 0.89 | 0.90 | 0.85 | 0.86 | -4.44% | |
| 0.92 | 0.97 | 0.89 | 0.90 | -5.26% | |
| 0.95 | 0.97 | 0.85 | 0.95 | +3.26% | |
| 0.91 | 0.92 | 0.91 | 0.92 | +1.10% | |
| 0.91 | 0.95 | 0.90 | 0.91 | +2.25% | |
| 0.81 | 0.91 | 0.81 | 0.89 | +3.49% | |
| 0.83 | 0.90 | 0.83 | 0.86 | +1.18% | |
| 0.84 | 0.90 | 0.84 | 0.85 | +1.19% | |
| 0.88 | 0.88 | 0.84 | 0.84 | -2.33% | |
| 0.86 | 0.88 | 0.86 | 0.86 | -1.15% | |
| 0.89 | 0.91 | 0.85 | 0.87 | +1.16% | |
| 0.84 | 0.89 | 0.84 | 0.86 | -11.34% | |
| 0.94 | 0.97 | 0.86 | 0.97 | +3.19% | |
| 0.95 | 0.99 | 0.94 | 0.94 | -3.09% | |
| 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | |
| 0.98 | 0.98 | 0.97 | 0.97 | -1.02% | |
| 0.93 | 1.00 | 0.93 | 0.98 | -2.00% | |
| 0.97 | 1.03 | 0.97 | 1.00 | -7.41% | |
| 0.97 | 1.08 | 0.97 | 1.08 | +11.34% | |
| 0.98 | 0.98 | 0.97 | 0.97 | +1.04% | |
| 0.99 | 1.01 | 0.94 | 0.96 | -3.03% | |
| 1.00 | 1.02 | 0.93 | 0.99 | -3.88% | |
| 0.98 | 1.09 | 0.98 | 1.03 | -1.90% | |
| 1.04 | 1.08 | 1.04 | 1.05 | +2.94% | |
| 1.05 | 1.05 | 1.02 | 1.02 | -4.67% | |
| 1.07 | 1.09 | 1.07 | 1.07 | +1.90% | |
| 1.04 | 1.09 | 1.04 | 1.05 | -2.78% | |
| 1.04 | 1.08 | 1.04 | 1.08 | +3.85% | |
| 1.08 | 1.09 | 1.04 | 1.04 | -2.80% | |
| 1.10 | 1.11 | 1.07 | 1.07 | +0.94% | |
| 1.05 | 1.10 | 1.05 | 1.06 | -0.93% | |
| 1.05 | 1.10 | 1.05 | 1.07 | 0.00% | |
| 1.07 | 1.12 | 1.07 | 1.07 | +0.94% | |
| 1.06 | 1.12 | 1.04 | 1.06 | +0.95% | |
| 1.09 | 1.09 | 1.04 | 1.05 | -2.78% | |
| 1.09 | 1.19 | 1.07 | 1.08 | -1.82% | |
| 1.01 | 1.14 | 1.01 | 1.10 | +6.80% | |
| 1.04 | 1.05 | 1.03 | 1.03 | +0.98% | |
| 1.03 | 1.05 | 1.02 | 1.02 | +3.03% | |
| 0.94 | 1.00 | 0.94 | 0.99 | +5.32% | |
| 0.98 | 1.03 | 0.91 | 0.94 | -3.09% | |
| 0.99 | 1.04 | 0.97 | 0.97 | -3.00% | |
| 1.01 | 1.03 | 1.00 | 1.00 | 0.00% | |
| 0.99 | 1.01 | 0.98 | 1.00 | +2.04% | |
| 1.00 | 1.00 | 0.98 | 0.98 | -2.00% | |
| 0.98 | 1.04 | 0.96 | 1.00 | 0.00% | |
| 1.00 | 1.02 | 0.97 | 1.00 | -0.99% | |
| 0.96 | 1.04 | 0.96 | 1.01 | +4.12% | |
| 0.97 | 1.05 | 0.96 | 0.97 | -1.02% | |
| 0.96 | 1.05 | 0.90 | 0.98 | -2.97% | |
| 0.99 | 1.05 | 0.99 | 1.01 | 0.00% | |
| 0.99 | 1.03 | 0.99 | 1.01 | -0.98% | |
| 1.01 | 1.04 | 1.01 | 1.02 | +2.00% | |
| 1.00 | 1.03 | 1.00 | 1.00 | -0.99% | |
| 0.93 | 1.04 | 0.93 | 1.01 | +1.00% | |
| 0.91 | 1.05 | 0.91 | 1.00 | -0.99% | |
| 1.03 | 1.03 | 1.00 | 1.01 | 0.00% | |
| 1.03 | 1.03 | 1.00 | 1.01 | 0.00% | |
| 1.03 | 1.03 | 0.99 | 1.01 | +1.00% | |
| 1.02 | 1.02 | 0.96 | 1.00 | -1.96% | |
| 1.02 | 1.04 | 1.02 | 1.02 | 0.00% | |
| 1.03 | 1.03 | 1.02 | 1.02 | +0.99% | |
| 1.03 | 1.06 | 1.01 | 1.01 | 0.00% | |
| 1.05 | 1.05 | 1.00 | 1.01 | -1.94% | |
| 1.04 | 1.09 | 1.02 | 1.03 | -2.83% | |
| 1.04 | 1.07 | 1.04 | 1.06 | +1.92% | |
| 1.05 | 1.08 | 1.04 | 1.04 | 0.00% | |
| 1.08 | 1.08 | 1.04 | 1.04 | -3.70% | |
| 0.96 | 1.09 | 0.96 | 1.08 | +3.85% | |
| 1.08 | 1.08 | 1.00 | 1.04 | -3.70% | |
| 1.05 | 1.08 | 1.00 | 1.08 | +2.86% | |
| 1.00 | 1.05 | 1.00 | 1.05 | +1.94% | |
| 0.99 | 1.06 | 0.99 | 1.03 | 0.00% | |
| 1.06 | 1.06 | 1.01 | 1.03 | +0.98% | |
| 0.98 | 1.06 | 0.98 | 1.02 | +0.99% | |
| 0.96 | 1.05 | 0.96 | 1.01 | +4.12% | |
| 1.03 | 1.03 | 0.97 | 0.97 | -1.02% | |
| 1.00 | 1.01 | 0.98 | 0.98 | +1.03% | |
| 0.91 | 1.00 | 0.91 | 0.97 | +2.11% | |
| 0.98 | 0.99 | 0.95 | 0.95 | 0.00% | |
| 1.00 | 1.01 | 0.95 | 0.95 | -2.06% | |
| 0.99 | 0.99 | 0.96 | 0.97 | -2.02% | |
| 0.99 | 1.03 | 0.99 | 0.99 | +2.06% | |
| 0.97 | 1.01 | 0.97 | 0.97 | 0.00% | |
| 0.97 | 1.02 | 0.97 | 0.97 | -3.96% | |
| 0.99 | 1.03 | 0.97 | 1.01 | +5.21% | |
| 0.96 | 0.98 | 0.96 | 0.96 | +4.35% | |
| 0.98 | 1.00 | 0.92 | 0.92 | -4.17% | |
| 0.99 | 1.04 | 0.96 | 0.96 | 0.00% | |
| 0.98 | 1.00 | 0.96 | 0.96 | +2.13% | |
| 0.99 | 1.00 | 0.94 | 0.94 | 0.00% | |
| 1.00 | 1.00 | 0.94 | 0.94 | -5.05% | |
| 1.00 | 1.00 | 0.99 | 0.99 | -1.00% | |
| 1.01 | 1.03 | 1.00 | 1.00 | +4.17% | |
| 0.99 | 1.00 | 0.96 | 0.96 | +1.05% | |
| 0.99 | 1.00 | 0.94 | 0.95 | -1.04% | |
| 0.95 | 0.96 | 0.94 | 0.96 | +3.23% | |
| 0.99 | 0.99 | 0.93 | 0.93 | -2.11% | |
| 0.93 | 0.96 | 0.93 | 0.95 | +3.26% | |
| 0.91 | 0.95 | 0.91 | 0.92 | +1.10% | |
| 0.92 | 0.93 | 0.91 | 0.91 | -2.15% | |
| 0.92 | 0.95 | 0.90 | 0.93 | +1.09% | |
| 0.91 | 0.93 | 0.89 | 0.92 | 0.00% | |
| 0.92 | 0.93 | 0.92 | 0.92 | 0.00% | |
| 0.93 | 0.94 | 0.92 | 0.92 | 0.00% | |
| 0.93 | 0.97 | 0.92 | 0.92 | 0.00% | |
| 0.91 | 0.94 | 0.91 | 0.92 | +1.10% | |
| 0.91 | 0.99 | 0.91 | 0.91 | -1.09% | |
| 0.94 | 0.96 | 0.92 | 0.92 | 0.00% | |
| 0.94 | 0.94 | 0.92 | 0.92 | 0.00% | |
| 0.94 | 0.96 | 0.92 | 0.92 | 0.00% | |
| 0.94 | 0.96 | 0.92 | 0.92 | -2.13% | |
| 0.95 | 0.97 | 0.94 | 0.94 | -1.05% | |
| 0.95 | 1.00 | 0.95 | 0.95 | 0.00% | |
| 0.95 | 0.98 | 0.94 | 0.95 | -1.04% | |
| 0.95 | 0.98 | 0.95 | 0.96 | +1.05% | |
| 0.95 | 0.98 | 0.95 | 0.95 | 0.00% | |
| 0.96 | 0.97 | 0.95 | 0.95 | -5.00% | |
| 0.98 | 1.02 | 0.97 | 1.00 | +4.17% | |
| 0.90 | 1.01 | 0.90 | 0.96 | 0.00% | |
| 0.94 | 0.97 | 0.94 | 0.96 | +4.35% | |
| 0.90 | 0.95 | 0.90 | 0.92 | -3.16% | |
| 0.96 | 0.98 | 0.95 | 0.95 | +1.06% | |
| 0.90 | 0.96 | 0.90 | 0.94 | +4.44% | |
| 0.94 | 0.97 | 0.90 | 0.90 | -3.23% | |
| 0.92 | 0.99 | 0.91 | 0.93 | +1.09% | |
| 0.91 | 0.95 | 0.89 | 0.92 | +3.37% | |
| 0.90 | 0.92 | 0.89 | 0.89 | -2.20% | |
| 0.92 | 0.92 | 0.90 | 0.91 | 0.00% | |
| 0.95 | 0.96 | 0.91 | 0.91 | -4.21% | |
| 0.98 | 1.00 | 0.92 | 0.95 | -2.06% | |
| 1.06 | 1.06 | 0.97 | 0.97 | -5.83% | |
| 1.05 | 1.07 | 1.02 | 1.03 | -0.96% | |
| 1.07 | 1.07 | 1.03 | 1.04 | -1.89% | |
| 1.03 | 1.12 | 1.03 | 1.06 | +2.91% | |
| 1.07 | 1.08 | 1.01 | 1.03 | +4.04% | |
| 1.10 | 1.10 | 0.99 | 0.99 | -11.61% | |
| 1.11 | 1.20 | 1.01 | 1.12 | -8.20% | |
| 1.05 | 1.24 | 1.03 | 1.22 | +25.77% | |
| 0.96 | 0.99 | 0.96 | 0.97 | -1.02% | |
| 1.02 | 1.02 | 0.98 | 0.98 | -2.00% | |
| 1.02 | 1.02 | 0.99 | 1.00 | +1.01% | |
| 0.98 | 1.02 | 0.98 | 0.99 | +1.02% | |
| 1.01 | 1.03 | 0.98 | 0.98 | -4.85% | |
| 1.05 | 1.05 | 1.00 | 1.03 | -0.96% | |
| 0.96 | 1.04 | 0.96 | 1.04 | +8.33% | |
| 0.95 | 0.99 | 0.94 | 0.96 | +2.13% | |
| 0.93 | 0.95 | 0.92 | 0.94 | +3.30% | |
| 0.90 | 0.93 | 0.90 | 0.91 | 0.00% | |
| 0.93 | 0.99 | 0.90 | 0.91 | 0.00% | |
| 0.92 | 0.94 | 0.90 | 0.91 | -3.19% | |
| 0.95 | 0.99 | 0.92 | 0.94 | +1.08% | |
| 0.94 | 0.96 | 0.92 | 0.93 | -2.11% | |
| 0.96 | 0.97 | 0.94 | 0.95 | -1.04% | |
| 0.96 | 0.99 | 0.94 | 0.96 | 0.00% | |
| 0.96 | 0.97 | 0.94 | 0.96 | -1.03% | |
| 0.96 | 0.97 | 0.93 | 0.97 | 0.00% | |
| 1.00 | 1.00 | 0.95 | 0.97 | -1.02% | |
| 1.01 | 1.03 | 0.96 | 0.98 | -5.77% | |
| 1.03 | 1.06 | 1.03 | 1.04 | 0.00% | |
| 1.04 | 1.05 | 1.03 | 1.04 | 0.00% | |
| 1.05 | 1.09 | 1.03 | 1.04 | -2.80% | |
| 1.06 | 1.09 | 1.04 | 1.07 | +0.94% | |
| 1.09 | 1.10 | 1.05 | 1.06 | +0.95% | |
| 1.10 | 1.11 | 1.03 | 1.05 | -2.78% | |
| 1.00 | 1.11 | 1.00 | 1.08 | +6.93% | |
| 0.98 | 1.03 | 0.97 | 1.01 | +4.12% | |
| 0.97 | 1.02 | 0.96 | 0.97 | 0.00% | |
| 0.98 | 1.00 | 0.96 | 0.97 | 0.00% | |
| 0.95 | 1.03 | 0.95 | 0.97 | -1.02% | |
| 0.99 | 1.01 | 0.96 | 0.98 | +2.08% | |
| 0.98 | 1.00 | 0.95 | 0.96 | 0.00% | |
| 1.01 | 1.01 | 0.96 | 0.96 | -4.00% | |
| 0.99 | 1.02 | 0.99 | 1.00 | -2.91% | |
| 0.94 | 1.03 | 0.92 | 1.03 | +6.19% | |
| 0.94 | 1.01 | 0.94 | 0.97 | -1.02% | |
| 0.98 | 0.99 | 0.96 | 0.98 | +2.08% | |
| 0.97 | 0.99 | 0.95 | 0.96 | 0.00% | |
| 0.94 | 0.97 | 0.92 | 0.96 | 0.00% | |
| 0.95 | 1.01 | 0.95 | 0.96 | 0.00% | |
| 0.99 | 1.02 | 0.96 | 0.96 | -3.03% | |
| 1.02 | 1.03 | 0.99 | 0.99 | +1.02% | |
| 0.99 | 1.02 | 0.98 | 0.98 | 0.00% | |
| 0.95 | 1.00 | 0.95 | 0.98 | +1.03% | |
| 0.98 | 1.00 | 0.95 | 0.97 | -3.96% | |
| 0.99 | 1.03 | 0.96 | 1.01 | 0.00% | |
| 0.97 | 1.02 | 0.97 | 1.01 | 0.00% | |
| 0.99 | 1.01 | 0.97 | 1.01 | 0.00% | |
| 1.02 | 1.03 | 1.00 | 1.01 | -2.88% | |
| 1.00 | 1.06 | 1.00 | 1.04 | +0.97% | |
| 1.00 | 1.04 | 0.98 | 1.03 | +10.75% | |
| 0.94 | 1.00 | 0.93 | 0.93 | -1.06% | |
| 0.96 | 0.99 | 0.94 | 0.94 | -6.00% | |
| 0.92 | 1.00 | 0.92 | 1.00 | +5.26% | |
| 0.98 | 1.02 | 0.93 | 0.95 | -4.04% | |
| 0.94 | 0.99 | 0.93 | 0.99 | +5.32% | |
| 0.88 | 0.99 | 0.88 | 0.94 | -1.05% | |
| 0.85 | 0.95 | 0.85 | 0.95 | +3.26% | |
| 0.85 | 0.92 | 0.83 | 0.92 | +9.52% | |
| 0.84 | 0.88 | 0.83 | 0.84 | -2.33% | |
| 0.88 | 0.89 | 0.85 | 0.86 | -3.37% | |
| 0.83 | 0.90 | 0.83 | 0.89 | +3.49% | |
| 0.83 | 0.86 | 0.83 | 0.86 | -1.15% | |
| 0.84 | 0.87 | 0.83 | 0.87 | +3.57% | |
| 0.84 | 0.90 | 0.83 | 0.84 | -3.45% | |
| 0.84 | 0.88 | 0.84 | 0.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JF chart for longer ranges.