9F Inc. (JFU) NASDAQ

3.06

-0.06(-1.92%)

Updated at June 02 04:00PM

Currency In USD

JFU Historical Return

If you invested $1000 in 9F Inc. (JFU) since IPO date, it would be worth $15.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $86.93, while $1000 invested 1 year ago would be worth $2,250. This corresponds to total returns of -98.43%, -91.31%, 125%, respectively, with annualized returns of -45.7%, -38.63%, 125%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JFU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.23	3.06	3.06	3.23	2.95	1,819
June 01, 2026	2.98	3.12	3.12	3.12	2.82	7,485
May 29, 2026	3.3	3.06	3.06	3.3	2.95	2,494
May 28, 2026	3.23	3.16	3.16	3.29	3.11	2,832
May 27, 2026	3.17	3.25	3.25	3.25	3.17	1,949
May 26, 2026	3.11	3.49	3.49	3.73	3.11	1,321
May 22, 2026	3.2	3.34	3.34	3.5	3.1	3,012
May 21, 2026	3.53	3.45	3.45	3.88	3.45	10,804
May 20, 2026	3.75	3.75	3.75	3.75	3.74	5,779
May 19, 2026	3.96	3.74	3.74	3.96	3.74	2,390
May 18, 2026	4.09	3.96	3.96	4.2	3.82	5,888
May 15, 2026	4.28	4.21	4.21	4.28	3.91	17,387
May 14, 2026	4	3.96	3.96	4.07	3.96	2,367
May 13, 2026	3.66	3.94	3.94	4.69	3.65	29,664
May 12, 2026	3.8	3.64	3.64	4.29	3.41	18,170
May 11, 2026	3.41	3.8	3.8	4.25	3.07	14,910
May 08, 2026	3.1	3.6	3.6	3.88	3.1	4,284
May 07, 2026	3.51	3.28	3.28	4.17	3.28	12,794
May 06, 2026	2.96	3.4	3.4	4	2.87	15,728
May 05, 2026	2.96	2.93	2.93	2.96	2.93	4,041
May 04, 2026	3.15	3.16	3.16	3.16	2.95	3,836
May 01, 2026	3.61	3.15	3.15	3.84	3.15	7,123
April 30, 2026	3.83	3.69	3.69	3.83	3.49	16,604
April 29, 2026	3.15	3.14	3.14	3.16	3.1	17,897
April 28, 2026	3.08	3.13	3.13	3.55	3	12,277
April 27, 2026	2.86	3.1	3.1	3.1	2.86	3,634
April 24, 2026	2.85	2.89	2.89	2.89	2.85	1,052
April 23, 2026	2.91	2.85	2.85	2.91	2.85	545
April 22, 2026	2.82	3.03	3.03	3.03	2.82	808
April 21, 2026	3.04	3.04	3.04	3.04	3.04	401
April 20, 2026	2.86	3.07	3.07	3.07	2.8	2,567
April 17, 2026	2.84	2.86	2.86	2.98	2.83	7,668
April 16, 2026	2.94	2.98	2.98	3.02	2.78	9,136
April 15, 2026	2.85	2.91	2.91	2.92	2.85	2,726
April 14, 2026	2.76	2.93	2.93	2.95	2.75	4,861
April 13, 2026	2.7	2.96	2.96	2.97	2.7	5,436
April 10, 2026	2.7	3	3	3	2.7	2,019
April 09, 2026	2.88	2.92	2.92	2.92	2.82	2,067
April 08, 2026	3.09	2.88	2.88	3.09	2.78	21,921
April 07, 2026	2.76	2.75	2.75	2.76	2.75	1,600
April 06, 2026	2.96	2.9	2.9	3.19	2.84	11,459
April 02, 2026	3.4	2.97	2.97	4.56	2.97	34,297
April 01, 2026	3.61	3.49	3.49	3.88	3.23	10,538
March 31, 2026	3.16	3.9	3.9	3.9	3.16	18,998
March 30, 2026	3.19	3.18	3.18	3.68	3.18	5,736
March 27, 2026	3.3	3.18	3.18	3.68	3.18	2,974
March 26, 2026	3.48	3.42	3.42	3.48	3.42	1,250
March 25, 2026	3.16	3.25	3.16	3.48	3.16	2
March 24, 2026	3.6	3.16	3.16	3.87	3.16	4,643
March 23, 2026	3.88	3.95	3.95	3.95	3.73	4,709
March 20, 2026	4.33	4.2	4.2	4.33	4.2	1,901
March 19, 2026	4.02	4.05	4.05	4.05	4.02	311
March 18, 2026	4.36	4.15	4.05	4.36	4.15	311
March 17, 2026	4.07	4.05	4.05	4.14	4.05	1,401
March 16, 2026	4.57	4.54	4.54	4.57	4.54	1,368
March 13, 2026	4.27	3.89	4.35	4.48	3.88	729
March 12, 2026	4.35	4.35	4.35	4.35	4.35	820
March 11, 2026	4.6	4.36	4.36	4.61	4.36	5,458
March 10, 2026	4.8	4.64	4.8	4.8	4.6	1,318
March 09, 2026	4.88	4.8	4.8	4.89	4.8	1,320