9F Stock Price History
NASDAQ: JFUFinanceFinance: Consumer ServicesUSD
2.75+0.0102 (+0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JFU price history at a glance
The price history for 9F (JFU) on this page begins on August 12, 2019, when the stock closed at $199.60; it most recently closed at $2.75 on October 5, 2026. The highest price in this record is $297.60, reached on August 19, 2019; the latest close is 99.1% below that peak. Across the 6 complete calendar years in the table, JFU finished higher in 2 and lower in 4. Its best year was 2025 (+228.8%) and its worst was 2020 (-89.1%).
Over roughly 7 years the share price changed -98.6%, a -45.1% compound annual price return (excluding dividends). In the last 12 months alone, JFU has lost 34.5%. 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 2019
- $297.60
- Date of high
- Aug 19, 2019
- Low since 2019
- $1.01
- Date of low
- Apr 7, 2025
- 52-week high
- $9.48
- 52-week low
- $1.98
- IPO year
- 2019
- Last close
- $2.75
JFU returns
1 week
+3.39%
1 month
+0.37%
3 months
+16.53%
6 months
-8.45%
Year to date
-56.96%
1 year
-34.52%
3 years
-4.67%
5 years
-91.67%
JFU price return, excluding dividends.
JFU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.75 | -45.32% |
| 2025 | 5.03 | +228.76% |
| 2024 | 1.53 | -55.39% |
| 2023 | 3.43 | -2.00% |
| 2022 | 3.50 | -84.09% |
| 2021 | 22.00 | +5.77% |
| 2020 | 20.80 | -89.05% |
| 2019* | 190.00 | -4.81% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
JFU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.78 | 2.78 | 2.75 | 2.75 | +0.37% | |
| 2.93 | 2.93 | 2.74 | 2.74 | +0.54% | |
| 2.54 | 3.08 | 2.54 | 2.73 | +13.55% | |
| 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | |
| 2.66 | 2.74 | 2.60 | 2.60 | -2.26% | |
| 2.75 | 2.75 | 2.66 | 2.66 | -5.34% | |
| 2.81 | 2.81 | 2.81 | 2.81 | 0.00% | |
| 2.81 | 2.81 | 2.81 | 2.81 | -0.35% | |
| 2.81 | 2.82 | 2.65 | 2.82 | +9.73% | |
| 2.65 | 2.79 | 2.57 | 2.57 | -3.75% | |
| 2.67 | 2.67 | 2.67 | 2.67 | 0.00% | |
| 2.68 | 2.68 | 2.67 | 2.67 | -3.26% | |
| 2.57 | 2.76 | 2.57 | 2.76 | +7.60% | |
| 2.57 | 2.57 | 2.57 | 2.57 | 0.00% | |
| 2.57 | 2.57 | 2.57 | 2.57 | -3.57% | |
| 2.67 | 2.67 | 2.49 | 2.66 | +6.40% | |
| 2.36 | 2.50 | 2.36 | 2.50 | +6.84% | |
| 2.67 | 2.67 | 2.25 | 2.34 | -12.69% | |
| 2.51 | 2.68 | 2.22 | 2.68 | +3.47% | |
| 2.44 | 2.59 | 2.44 | 2.59 | -4.07% | |
| 2.73 | 2.73 | 2.70 | 2.70 | -2.17% | |
| 2.76 | 2.76 | 2.76 | 2.76 | +0.73% | |
| 2.83 | 2.88 | 2.21 | 2.74 | +0.74% | |
| 2.92 | 3.00 | 2.55 | 2.72 | +7.09% | |
| 2.21 | 2.54 | 2.20 | 2.54 | +0.79% | |
| 2.47 | 2.52 | 2.37 | 2.52 | +2.44% | |
| 2.79 | 2.79 | 2.38 | 2.46 | -11.83% | |
| 2.75 | 2.81 | 2.69 | 2.79 | -4.45% | |
| 2.90 | 2.92 | 2.80 | 2.92 | +0.69% | |
| 2.92 | 2.92 | 2.67 | 2.90 | -1.69% | |
| 2.85 | 2.96 | 2.79 | 2.95 | -1.34% | |
| 3.12 | 3.12 | 2.88 | 2.99 | +5.28% | |
| 2.73 | 2.90 | 2.55 | 2.84 | +5.97% | |
| 2.72 | 2.72 | 2.59 | 2.68 | -7.59% | |
| 2.77 | 2.90 | 2.67 | 2.90 | +4.69% | |
| 2.70 | 2.79 | 2.55 | 2.77 | +2.59% | |
| 2.70 | 2.79 | 2.57 | 2.70 | -8.16% | |
| 2.43 | 2.96 | 2.20 | 2.94 | +26.72% | |
| 2.01 | 2.56 | 1.98 | 2.32 | +4.04% | |
| 2.40 | 2.40 | 2.23 | 2.23 | -9.90% | |
| 2.45 | 2.48 | 2.41 | 2.48 | +3.99% | |
| 2.40 | 2.64 | 2.27 | 2.38 | +16.10% | |
| 2.27 | 2.27 | 2.05 | 2.05 | -13.87% | |
| 2.34 | 2.50 | 2.34 | 2.38 | -3.49% | |
| 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | |
| 2.47 | 2.47 | 2.47 | 2.47 | +0.65% | |
| 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | |
| 2.45 | 2.45 | 2.45 | 2.45 | +4.03% | |
| 2.06 | 2.75 | 2.06 | 2.36 | +16.01% | |
| 2.02 | 2.11 | 2.01 | 2.03 | +1.00% | |
| 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | |
| 2.01 | 2.01 | 2.01 | 2.01 | +0.50% | |
| 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | |
| 2.07 | 2.20 | 2.00 | 2.00 | -11.50% | |
| 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | |
| 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | |
| 2.26 | 2.26 | 2.26 | 2.26 | +1.53% | |
| 2.29 | 2.29 | 2.23 | 2.23 | +4.51% | |
| 2.13 | 2.26 | 2.13 | 2.13 | 0.00% | |
| 2.08 | 2.13 | 2.07 | 2.13 | -7.39% | |
| 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | |
| 2.38 | 2.38 | 2.30 | 2.30 | -4.17% | |
| 2.64 | 2.64 | 2.36 | 2.40 | +4.35% | |
| 2.33 | 2.43 | 2.30 | 2.30 | -2.54% | |
| 2.40 | 2.40 | 2.36 | 2.36 | -1.67% | |
| 2.42 | 2.42 | 2.40 | 2.40 | -2.83% | |
| 2.65 | 2.65 | 2.40 | 2.47 | -2.37% | |
| 2.55 | 2.55 | 2.52 | 2.53 | -0.78% | |
| 2.55 | 2.55 | 2.55 | 2.55 | -0.39% | |
| 2.63 | 2.73 | 2.56 | 2.56 | -2.99% | |
| 2.68 | 2.88 | 2.56 | 2.64 | +3.09% | |
| 2.65 | 2.73 | 2.56 | 2.56 | -1.54% | |
| 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | |
| 2.63 | 2.63 | 2.60 | 2.60 | +1.56% | |
| 2.63 | 2.63 | 2.56 | 2.56 | -7.25% | |
| 2.64 | 2.76 | 2.62 | 2.76 | +4.15% | |
| 2.62 | 2.65 | 2.62 | 2.65 | -2.57% | |
| 2.72 | 2.72 | 2.72 | 2.72 | +0.74% | |
| 2.71 | 2.98 | 2.70 | 2.70 | -7.22% | |
| 2.74 | 2.91 | 2.74 | 2.91 | +4.30% | |
| 2.88 | 2.99 | 2.71 | 2.79 | -3.12% | |
| 3.07 | 3.20 | 2.88 | 2.88 | -2.04% | |
| 2.89 | 3.28 | 2.89 | 2.94 | -1.34% | |
| 2.96 | 3.20 | 2.95 | 2.98 | +2.76% | |
| 3.09 | 3.45 | 2.89 | 2.90 | -6.15% | |
| 2.85 | 3.45 | 2.85 | 3.09 | +10.36% | |
| 2.80 | 2.80 | 2.70 | 2.80 | -0.71% | |
| 2.99 | 2.99 | 2.82 | 2.82 | -6.19% | |
| 3.01 | 3.01 | 3.01 | 3.01 | -1.76% | |
| 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | |
| 3.23 | 3.23 | 2.95 | 3.06 | -1.92% | |
| 2.98 | 3.12 | 2.82 | 3.12 | +1.96% | |
| 3.30 | 3.30 | 2.95 | 3.06 | -3.16% | |
| 3.23 | 3.29 | 3.11 | 3.16 | -2.77% | |
| 3.17 | 3.25 | 3.17 | 3.25 | -6.88% | |
| 3.11 | 3.49 | 3.11 | 3.49 | +4.52% | |
| 3.20 | 3.50 | 3.10 | 3.34 | -3.22% | |
| 3.53 | 3.88 | 3.45 | 3.45 | -8.00% | |
| 3.75 | 3.75 | 3.74 | 3.75 | +0.27% | |
| 3.96 | 3.96 | 3.74 | 3.74 | -5.65% | |
| 4.09 | 4.20 | 3.82 | 3.96 | -5.84% | |
| 4.05 | 4.79 | 3.91 | 4.21 | +6.31% | |
| 4.00 | 4.07 | 3.96 | 3.96 | +0.51% | |
| 3.66 | 4.69 | 3.65 | 3.94 | +8.24% | |
| 3.80 | 4.29 | 3.41 | 3.64 | -4.21% | |
| 3.41 | 4.25 | 3.07 | 3.80 | +5.56% | |
| 3.10 | 3.88 | 3.10 | 3.60 | +9.76% | |
| 3.51 | 4.17 | 3.28 | 3.28 | -3.53% | |
| 2.96 | 4.00 | 2.87 | 3.40 | +16.04% | |
| 2.96 | 2.96 | 2.93 | 2.93 | -7.28% | |
| 3.15 | 3.16 | 2.95 | 3.16 | +0.32% | |
| 3.61 | 3.84 | 3.15 | 3.15 | -14.63% | |
| 3.83 | 3.83 | 3.49 | 3.69 | +17.52% | |
| 3.15 | 3.16 | 3.10 | 3.14 | +0.32% | |
| 3.09 | 3.55 | 3.00 | 3.13 | +0.97% | |
| 2.86 | 3.10 | 2.86 | 3.10 | +7.38% | |
| 2.85 | 2.89 | 2.85 | 2.89 | +1.30% | |
| 2.91 | 2.91 | 2.85 | 2.85 | -5.94% | |
| 2.82 | 3.03 | 2.82 | 3.03 | -0.43% | |
| 3.04 | 3.04 | 3.04 | 3.04 | -0.91% | |
| 2.86 | 3.07 | 2.80 | 3.07 | +7.38% | |
| 2.84 | 2.98 | 2.83 | 2.86 | -3.87% | |
| 2.94 | 3.02 | 2.78 | 2.98 | +2.23% | |
| 2.85 | 2.92 | 2.85 | 2.91 | -0.68% | |
| 2.76 | 2.95 | 2.75 | 2.93 | -1.01% | |
| 2.70 | 2.97 | 2.70 | 2.96 | -1.46% | |
| 2.78 | 3.00 | 2.70 | 3.00 | +2.88% | |
| 2.88 | 2.92 | 2.82 | 2.92 | -3.50% | |
| 3.09 | 3.09 | 2.78 | 3.03 | +10.04% | |
| 2.76 | 2.76 | 2.75 | 2.75 | -5.27% | |
| 2.96 | 3.19 | 2.84 | 2.90 | -2.26% | |
| 3.40 | 4.56 | 2.97 | 2.97 | -14.90% | |
| 3.61 | 3.88 | 3.23 | 3.49 | -10.51% | |
| 3.16 | 3.90 | 3.16 | 3.90 | +22.64% | |
| 3.19 | 3.68 | 3.18 | 3.18 | 0.00% | |
| 3.30 | 3.68 | 3.18 | 3.18 | -7.13% | |
| 3.48 | 3.48 | 3.42 | 3.42 | +8.35% | |
| 3.16 | 3.16 | 3.16 | 3.16 | 0.00% | |
| 3.60 | 3.87 | 3.16 | 3.16 | -20.00% | |
| 3.88 | 3.95 | 3.73 | 3.95 | -5.95% | |
| 4.33 | 4.33 | 4.20 | 4.20 | +3.70% | |
| 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | |
| 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | |
| 4.07 | 4.14 | 4.05 | 4.05 | -10.79% | |
| 4.57 | 4.57 | 4.54 | 4.54 | +4.37% | |
| 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | |
| 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | |
| 4.60 | 4.61 | 4.36 | 4.36 | -9.17% | |
| 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | |
| 4.88 | 4.89 | 4.80 | 4.80 | +3.23% | |
| 4.56 | 4.65 | 4.52 | 4.65 | -2.52% | |
| 4.77 | 4.77 | 4.77 | 4.77 | 0.00% | |
| 4.79 | 4.79 | 4.51 | 4.77 | +4.88% | |
| 4.21 | 4.67 | 4.21 | 4.55 | +8.03% | |
| 4.31 | 4.32 | 4.21 | 4.21 | -3.44% | |
| 4.36 | 4.36 | 4.36 | 4.36 | 0.00% | |
| 4.38 | 4.62 | 4.36 | 4.36 | -4.80% | |
| 4.51 | 4.58 | 4.46 | 4.58 | +6.02% | |
| 4.35 | 4.35 | 4.32 | 4.32 | -0.69% | |
| 4.51 | 4.76 | 4.31 | 4.35 | -3.55% | |
| 4.55 | 4.55 | 4.26 | 4.51 | -4.45% | |
| 4.39 | 4.72 | 4.21 | 4.72 | -2.88% | |
| 4.70 | 5.64 | 4.65 | 4.86 | +11.72% | |
| 4.25 | 4.35 | 4.21 | 4.35 | -3.76% | |
| 4.32 | 4.66 | 4.32 | 4.52 | -3.83% | |
| 4.50 | 4.82 | 4.50 | 4.70 | +4.21% | |
| 4.47 | 4.86 | 4.47 | 4.51 | +2.50% | |
| 4.37 | 4.88 | 4.37 | 4.40 | +3.77% | |
| 4.27 | 4.70 | 4.21 | 4.24 | -8.42% | |
| 4.55 | 4.63 | 4.21 | 4.63 | +1.54% | |
| 4.41 | 4.60 | 4.32 | 4.56 | -6.44% | |
| 5.11 | 5.23 | 4.15 | 4.87 | -11.22% | |
| 4.85 | 5.56 | 4.85 | 5.49 | +17.56% | |
| 5.61 | 5.61 | 4.67 | 4.67 | -16.61% | |
| 5.60 | 5.60 | 5.60 | 5.60 | +3.13% | |
| 5.43 | 5.43 | 5.43 | 5.43 | -4.33% | |
| 5.75 | 6.28 | 5.38 | 5.68 | -4.92% | |
| 5.99 | 5.99 | 5.71 | 5.97 | -3.08% | |
| 6.13 | 6.22 | 6.13 | 6.16 | +2.50% | |
| 5.90 | 6.01 | 5.90 | 6.01 | -0.51% | |
| 5.85 | 6.04 | 5.68 | 6.04 | +2.56% | |
| 6.05 | 6.10 | 5.81 | 5.89 | -1.06% | |
| 5.79 | 6.10 | 5.79 | 5.95 | -3.05% | |
| 6.04 | 6.51 | 5.39 | 6.14 | +1.49% | |
| 6.18 | 6.32 | 6.05 | 6.05 | -2.73% | |
| 6.60 | 6.85 | 6.05 | 6.22 | -3.57% | |
| 6.13 | 7.20 | 6.13 | 6.45 | -2.27% | |
| 6.39 | 7.45 | 6.10 | 6.60 | -7.95% | |
| 6.90 | 7.48 | 6.85 | 7.17 | +0.28% | |
| 6.69 | 7.26 | 6.69 | 7.15 | +6.72% | |
| 6.22 | 6.75 | 6.20 | 6.70 | +5.51% | |
| 6.01 | 6.37 | 5.92 | 6.35 | +6.01% | |
| 5.16 | 6.01 | 5.16 | 5.99 | +19.09% | |
| 6.38 | 6.38 | 5.00 | 5.03 | -21.28% | |
| 6.62 | 7.28 | 6.38 | 6.39 | -15.03% | |
| 8.00 | 8.00 | 7.20 | 7.52 | -6.00% | |
| 7.33 | 8.00 | 6.80 | 8.00 | +8.11% | |
| 7.22 | 7.50 | 7.13 | 7.40 | +2.49% | |
| 7.00 | 7.50 | 7.00 | 7.22 | +3.14% | |
| 6.49 | 7.20 | 6.49 | 7.00 | +6.87% | |
| 6.40 | 6.55 | 5.92 | 6.55 | +1.55% | |
| 6.07 | 6.50 | 6.07 | 6.45 | +0.16% | |
| 6.75 | 6.75 | 6.37 | 6.44 | -2.72% | |
| 6.66 | 7.76 | 6.62 | 6.62 | -0.60% | |
| 6.30 | 6.94 | 6.30 | 6.66 | +5.71% | |
| 7.18 | 7.58 | 6.12 | 6.30 | -14.52% | |
| 8.45 | 9.48 | 7.00 | 7.37 | -12.63% | |
| 6.31 | 8.97 | 6.05 | 8.44 | +27.42% | |
| 5.27 | 6.90 | 5.18 | 6.62 | +26.22% | |
| 5.08 | 5.50 | 5.08 | 5.25 | +5.11% | |
| 4.90 | 5.00 | 4.57 | 4.99 | +3.96% | |
| 4.80 | 4.80 | 4.80 | 4.80 | +6.43% | |
| 4.49 | 4.51 | 4.49 | 4.51 | +0.45% | |
| 4.72 | 4.72 | 4.35 | 4.49 | -1.75% | |
| 4.75 | 4.75 | 4.57 | 4.57 | +0.22% | |
| 4.82 | 4.90 | 4.41 | 4.56 | -6.27% | |
| 4.93 | 4.94 | 4.80 | 4.87 | +3.29% | |
| 4.35 | 4.71 | 4.35 | 4.71 | +3.97% | |
| 4.27 | 4.53 | 4.27 | 4.53 | +7.86% | |
| 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | |
| 4.35 | 4.35 | 4.21 | 4.21 | -5.39% | |
| 4.31 | 4.45 | 4.24 | 4.45 | +1.37% | |
| 4.39 | 4.50 | 4.24 | 4.39 | -1.35% | |
| 4.45 | 4.52 | 4.45 | 4.45 | -0.67% | |
| 4.53 | 4.61 | 4.48 | 4.48 | +0.67% | |
| 4.56 | 4.82 | 4.45 | 4.45 | -2.84% | |
| 4.48 | 4.58 | 4.48 | 4.58 | -0.87% | |
| 4.59 | 4.80 | 4.50 | 4.62 | -2.74% | |
| 4.61 | 4.92 | 4.60 | 4.75 | +1.06% | |
| 4.72 | 4.74 | 4.37 | 4.70 | -4.86% | |
| 4.47 | 4.95 | 4.45 | 4.94 | +11.26% | |
| 4.79 | 4.79 | 4.38 | 4.44 | -10.41% | |
| 4.56 | 4.96 | 4.56 | 4.96 | +8.45% | |
| 4.63 | 5.00 | 4.57 | 4.57 | -1.25% | |
| 4.70 | 4.71 | 4.63 | 4.63 | -4.38% | |
| 4.92 | 4.92 | 4.84 | 4.84 | +1.47% | |
| 4.79 | 4.95 | 4.77 | 4.77 | -1.81% | |
| 4.96 | 4.96 | 4.79 | 4.86 | -1.26% | |
| 4.97 | 5.02 | 4.84 | 4.92 | -1.01% | |
| 5.21 | 5.33 | 4.95 | 4.97 | -4.79% | |
| 4.77 | 5.37 | 4.70 | 5.22 | +2.55% | |
| 5.07 | 5.09 | 4.71 | 5.09 | 0.00% | |
| 5.14 | 5.16 | 4.85 | 5.09 | -0.78% | |
| 5.36 | 5.88 | 4.70 | 5.13 | -4.65% | |
| 3.88 | 5.46 | 3.88 | 5.38 | +43.47% | |
| 4.20 | 4.34 | 3.70 | 3.75 | -15.92% | |
| 4.42 | 4.50 | 4.00 | 4.46 | -1.55% | |
| 4.72 | 4.81 | 4.42 | 4.53 | -4.43% | |
| 4.51 | 4.99 | 4.17 | 4.74 | -0.21% | |
| 5.30 | 5.30 | 4.53 | 4.75 | -5.57% | |
| 3.98 | 5.50 | 3.90 | 5.03 | +19.76% | |
| 2.77 | 4.70 | 2.77 | 4.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JFU chart for longer ranges.