9F Inc. (JFU) NASDAQ

Currency In USD

JFU Historical Return

If you invested $1000 in 9F Inc. (JFU) since IPO date, it would be worth $14.86 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $83.33, while $1000 invested 1 year ago would be worth $1,271.93. This corresponds to total returns of -98.51%, -91.67%, 27.19%, respectively, with annualized returns of -45.06%, -39.15%, 27.19%.

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
August 21, 2026	2.77	2.9	2.9	2.9	2.67	13,569
August 20, 2026	2.7	2.77	2.77	2.79	2.55	21,060
August 19, 2026	2.7	2.64	2.64	2.79	2.57	52,699
August 18, 2026	2.43	2.94	2.94	2.96	2.2	0
August 17, 2026	2.01	2.32	2.32	2.56	1.98	6.4M
August 14, 2026	2.4	2.23	2.23	2.4	2.23	1,371
August 13, 2026	2.45	2.48	2.48	2.48	2.41	2,111
August 12, 2026	2.36	2.38	2.38	2.57	2.36	7,301
August 11, 2026	2.27	2.18	2.18	2.27	2.03	1,160
August 10, 2026	2.34	2.38	2.38	2.5	2.34	1,097
August 07, 2026	2.17	2.43	2.43	2.45	2.17	5
August 06, 2026	2.47	2.47	2.47	2.47	2.47	761
August 05, 2026	2.36	2.26	2.26	2.7	2.14	0
August 04, 2026	2.44	2.45	2.45	2.45	2.44	1,752
August 03, 2026	2.06	2.36	2.36	2.75	2.06	17,579
July 31, 2026	2.02	2.03	2.03	2.11	2.01	3,264
July 30, 2026	2.15	2.13	2.13	2.15	2.01	4
July 29, 2026	2.01	2.01	2.01	2.01	2.01	779
July 28, 2026	2.07	2.43	2.43	2.43	2.02	4
July 27, 2026	2.07	2	2	2.2	2	4,359
July 23, 2026	2.25	2.26	2.26	2.26	2.25	51
July 22, 2026	2.26	2.26	2.26	2.26	2.26	352
July 21, 2026	2.29	2.23	2.23	2.29	2.23	4,079
July 20, 2026	2.13	2.13	2.13	2.26	2.13	633
July 17, 2026	2.08	2.13	2.13	2.13	2.07	7,654
July 16, 2026	2.3	2.3	2.3	2.3	2.3	1,077
July 15, 2026	2.38	2.3	2.3	2.38	2.3	493
July 14, 2026	2.64	2.4	2.4	2.64	2.36	1,725
July 13, 2026	2.33	2.3	2.3	2.42	2.3	3,057
July 10, 2026	2.4	2.36	2.36	2.4	2.36	1,502
July 09, 2026	2.42	2.4	2.4	2.42	2.4	1,566
July 08, 2026	2.65	2.47	2.47	2.65	2.4	732
July 07, 2026	2.55	2.53	2.53	2.55	2.51	1,793
July 06, 2026	2.73	2.55	2.55	2.73	2.55	1,432
July 02, 2026	2.63	2.56	2.56	2.73	2.56	4,901
July 01, 2026	2.68	2.64	2.64	2.88	2.56	2,935
June 30, 2026	2.64	2.56	2.56	2.73	2.56	1,071
June 29, 2026	2.73	2.67	2.67	2.73	2.67	114
June 26, 2026	2.63	2.6	2.6	2.63	2.6	1,933
June 25, 2026	2.63	2.56	2.56	2.63	2.56	4,240
June 24, 2026	2.64	2.76	2.76	2.76	2.62	1,599
June 23, 2026	2.62	2.65	2.65	2.65	2.62	5,042
June 22, 2026	2.72	2.72	2.72	2.72	2.72	865
June 18, 2026	2.71	2.7	2.7	2.98	2.7	2,985
June 17, 2026	2.74	2.91	2.91	2.91	2.74	1,178
June 16, 2026	2.88	2.79	2.79	2.99	2.71	10,021
June 15, 2026	3.07	2.88	2.88	3.2	2.88	4,139
June 12, 2026	2.89	2.94	2.94	3.27	2.89	8,164
June 11, 2026	3.1	2.98	2.98	3.2	2.95	4,787
June 10, 2026	3.09	2.9	2.9	3.45	2.9	62,570
June 09, 2026	2.85	3.09	3.09	3.45	2.85	30,285
June 08, 2026	2.8	2.8	2.8	2.8	2.7	2,742
June 05, 2026	2.99	2.82	2.82	2.99	2.82	4,756
June 04, 2026	3.01	3.01	3.01	3.01	3.01	406
June 03, 2026	3.09	3.09	3.09	3.09	2.95	392
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