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 $9.99 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $72.76, while $1000 invested 1 year ago would be worth $422.08. This corresponds to total returns of -99%, -92.72%, -57.79%, respectively, with annualized returns of -47.03%, -40.78%, -57.79%.

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
November 12, 2026	1.95	1.95	1.95	1.95	1.95	407
November 11, 2026	2.21	2.24	2.24	2.37	1.95	1
November 10, 2026	2.13	2.28	2.28	2.29	2.13	0
November 09, 2026	2.32	2.27	2.27	2.32	2.27	3,036
November 06, 2026	2.01	2.13	2.13	2.26	2.01	2,788
November 05, 2026	2.32	1.99	1.99	2.33	1.99	6,532
November 04, 2026	2.47	2.32	2.32	2.68	2.32	10,947
November 03, 2026	2.4	2.37	2.37	2.84	2.33	69,100
November 02, 2026	2.3	2.4	2.4	2.42	2.3	8,542
October 30, 2026	2.77	2.29	2.29	2.98	2.29	84,183
October 29, 2026	2.33	2.6	2.6	2.82	2.25	53,806
October 28, 2026	2.5	2.62	2.62	2.75	2.45	1,229
October 27, 2026	2.52	2.69	2.69	2.8	2.52	2
October 26, 2026	2.51	2.52	2.52	2.66	2.51	2,364
October 23, 2026	2.45	2.51	2.51	2.51	2.42	1,761
October 22, 2026	2.65	2.6	2.6	2.65	2.36	3,443
October 21, 2026	2.62	2.64	2.64	2.64	2.62	617
October 20, 2026	2.64	2.62	2.62	2.64	2.61	2,290
October 19, 2026	2.83	2.62	2.62	2.83	2.6	578
October 16, 2026	2.73	2.7	2.7	2.73	2.7	523
October 15, 2026	2.5	2.7	2.7	2.7	2.5	2,268
October 14, 2026	2.73	2.72	2.72	2.79	2.7	2,318
October 13, 2026	2.7	2.71	2.71	2.75	2.62	2,982
October 12, 2026	2.88	2.76	2.76	2.88	2.75	2,729
October 09, 2026	2.78	2.75	2.75	2.97	2.75	1,500
October 08, 2026	2.93	2.74	2.74	2.93	2.73	8,224
October 07, 2026	2.54	2.73	2.73	3.08	2.54	22,813
October 06, 2026	2.4	2.4	2.4	2.4	2.4	1,884
October 05, 2026	2.46	2.6	2.6	2.6	2.35	3,078
October 02, 2026	2.75	2.66	2.66	2.75	2.66	439
October 01, 2026	2.87	2.77	2.77	2.87	2.76	0
September 30, 2026	2.81	2.81	2.81	2.81	2.81	712
September 29, 2026	2.81	2.82	2.82	2.82	2.65	2,140
September 28, 2026	2.65	2.57	2.57	2.96	2.57	2,618
September 25, 2026	2.73	2.57	2.57	2.87	2.56	14
September 24, 2026	2.68	2.67	2.67	2.68	2.67	1,928
September 23, 2026	2.57	2.76	2.76	2.76	2.57	978
September 22, 2026	2.49	2.46	2.46	2.68	2.46	21
September 21, 2026	2.57	2.57	2.57	2.57	2.38	1,217
September 18, 2026	2.67	2.66	2.66	2.67	2.49	2,607
September 17, 2026	2.36	2.5	2.5	2.5	2.36	2,018
September 16, 2026	2.67	2.34	2.34	2.67	2.25	5,639
September 15, 2026	2.51	2.68	2.68	2.68	2.22	8,100
September 11, 2026	2.73	2.7	2.7	2.73	2.37	632
September 10, 2026	2.76	2.76	2.76	2.76	2.76	378
September 09, 2026	2.83	2.74	2.74	2.88	2.21	6,854
September 08, 2026	2.92	2.72	2.72	3	2.55	12,375
September 04, 2026	2.21	2.54	2.54	2.54	2.2	6,037
September 03, 2026	2.52	2.52	2.52	2.52	2.4	4,543
September 02, 2026	2.79	2.46	2.46	2.79	2.38	12,967
September 01, 2026	2.75	2.79	2.79	2.81	2.69	5,411
August 31, 2026	2.9	2.92	2.92	2.92	2.8	5,680
August 28, 2026	2.92	2.9	2.9	2.92	2.67	3,867
August 27, 2026	2.85	2.95	2.95	2.96	2.79	7,528
August 26, 2026	3.12	2.99	2.99	3.12	2.88	12,678
August 25, 2026	2.73	2.84	2.84	2.9	2.57	14,056
August 24, 2026	2.72	2.68	2.68	2.72	2.6	10,693
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