Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JFIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 6.39 | 0.03 | 0.47% | 6.49 | 6.49 | 6.27 | 31,860 |
| Apr 19 2024 | 6.36 | -0.09 | -1.40% | 6.41 | 6.49 | 6.34 | 21,181 |
| Apr 18 2024 | 6.45 | 0.08 | 1.26% | 6.48 | 6.48 | 6.345 | 24,964 |
| Apr 17 2024 | 6.37 | 0.01 | 0.16% | 6.40 | 6.49 | 6.27 | 30,451 |
| Apr 16 2024 | 6.36 | -0.08 | -1.24% | 6.42 | 6.42 | 6.11 | 41,901 |
| Apr 15 2024 | 6.44 | -0.02 | -0.31% | 6.47 | 6.49 | 6.32 | 52,913 |
| Apr 12 2024 | 6.46 | -0.22 | -3.29% | 6.55 | 6.61 | 6.35 | 50,535 |
| Apr 11 2024 | 6.68 | -0.02 | -0.30% | 6.74 | 6.74 | 6.5601 | 31,318 |
| Apr 10 2024 | 6.70 | -0.04 | -0.59% | 6.78 | 6.79 | 6.53 | 23,403 |
| Apr 09 2024 | 6.74 | 0.04 | 0.60% | 6.61 | 6.74 | 6.60 | 29,847 |
| Apr 08 2024 | 6.70 | 0.15 | 2.29% | 6.71 | 6.71 | 6.50 | 57,348 |
| Apr 05 2024 | 6.55 | 0.16 | 2.50% | 6.35 | 6.58 | 6.32 | 31,117 |
| Apr 04 2024 | 6.39 | -0.39 | -5.75% | 6.68 | 6.7792 | 6.11 | 228,798 |
| Apr 03 2024 | 6.78 | 0.02 | 0.30% | 6.72 | 6.88 | 6.42 | 59,701 |
| Apr 02 2024 | 6.76 | 0.00 | 0.00% | 7.00 | 7.00 | 6.33 | 172,621 |
| Apr 01 2024 | 6.76 | 0.24 | 3.68% | 6.66 | 7.0197 | 6.60 | 81,488 |
| Mar 28 2024 | 6.52 | -0.38 | -5.51% | 6.92 | 6.99 | 6.00 | 176,106 |
| Mar 27 2024 | 6.90 | -0.50 | -6.76% | 7.50 | 7.50 | 6.8401 | 172,683 |
| Mar 26 2024 | 7.40 | 0.03 | 0.41% | 7.32 | 7.50 | 7.29 | 85,406 |
| Mar 25 2024 | 7.37 | -0.03 | -0.41% | 7.50 | 7.50 | 7.25 | 56,445 |
| Mar 22 2024 | 7.40 | -0.08 | -1.07% | 7.40 | 7.50 | 7.29 | 58,567 |
| Mar 21 2024 | 7.48 | 0.35 | 4.91% | 7.13 | 7.57 | 7.12 | 117,560 |
| Mar 20 2024 | 7.13 | -0.04 | -0.56% | 7.20 | 7.30 | 7.04 | 91,014 |
| Mar 19 2024 | 7.17 | 0.09 | 1.27% | 7.10 | 7.19 | 7.00 | 57,858 |
| Mar 18 2024 | 7.08 | 0.35 | 5.20% | 6.80 | 7.212 | 6.65 | 133,183 |
| Mar 15 2024 | 6.73 | -0.14 | -2.04% | 6.90 | 6.959 | 6.50 | 49,244 |
| Mar 14 2024 | 6.87 | -0.05 | -0.72% | 7.00 | 7.00 | 6.65 | 114,230 |
| Mar 13 2024 | 6.92 | 0.54 | 8.46% | 6.50 | 7.035 | 6.475 | 231,600 |
| Mar 12 2024 | 6.38 | 0.18 | 2.90% | 6.30 | 6.5697 | 6.17 | 66,321 |
| Mar 11 2024 | 6.20 | -0.21 | -3.28% | 6.49 | 6.50 | 6.03 | 75,314 |
| Mar 08 2024 | 6.41 | 0.21 | 3.39% | 6.28 | 6.55 | 6.255 | 77,470 |
| Mar 07 2024 | 6.20 | 0.03 | 0.49% | 6.24 | 6.5794 | 6.19 | 150,615 |
| Mar 06 2024 | 6.17 | 0.47 | 8.25% | 5.90 | 6.20 | 5.71 | 113,312 |
| Mar 05 2024 | 5.70 | 0.09 | 1.60% | 5.65 | 5.89 | 5.6252 | 57,637 |
| Mar 04 2024 | 5.61 | -0.37 | -6.19% | 5.93 | 5.9757 | 5.60 | 51,548 |
| Mar 01 2024 | 5.98 | 0.28 | 4.82% | 5.71 | 6.02 | 5.65 | 124,479 |
| Feb 29 2024 | 5.705 | 0.24 | 4.30% | 5.59 | 5.7499 | 5.50 | 42,035 |
| Feb 28 2024 | 5.47 | -0.06 | -1.08% | 5.47 | 5.60 | 5.45 | 45,228 |
| Feb 27 2024 | 5.53 | -0.08 | -1.43% | 5.62 | 5.76 | 5.4901 | 25,263 |
| Feb 26 2024 | 5.61 | 0.09 | 1.63% | 5.43 | 5.73 | 5.43 | 64,432 |
| Feb 23 2024 | 5.52 | 0.08 | 1.47% | 5.55 | 5.55 | 5.4301 | 41,357 |
| Feb 22 2024 | 5.44 | -0.11 | -1.98% | 5.46 | 5.5348 | 5.25 | 53,132 |
| Feb 21 2024 | 5.55 | 0.12 | 2.12% | 5.57 | 5.5999 | 5.41 | 15,247 |
| Feb 20 2024 | 5.435 | -0.10 | -1.72% | 5.54 | 5.5723 | 5.34 | 35,759 |
| Feb 16 2024 | 5.53 | -0.06 | -1.07% | 5.69 | 5.69 | 5.34 | 59,502 |
| Feb 15 2024 | 5.59 | 0.33 | 6.27% | 5.44 | 5.6499 | 5.30 | 75,123 |
| Feb 14 2024 | 5.26 | -0.07 | -1.31% | 5.40 | 5.4973 | 5.1001 | 29,279 |
| Feb 13 2024 | 5.33 | -0.18 | -3.27% | 5.59 | 5.59 | 5.192 | 21,070 |
| Feb 12 2024 | 5.51 | 0.34 | 6.58% | 5.27 | 5.61 | 5.2101 | 46,931 |
| Feb 09 2024 | 5.17 | 0.05 | 0.98% | 5.12 | 5.2194 | 5.05 | 73,097 |
| Feb 08 2024 | 5.12 | 0.07 | 1.39% | 5.05 | 5.25 | 5.05 | 20,359 |
| Feb 07 2024 | 5.05 | -0.12 | -2.32% | 5.11 | 5.26 | 5.05 | 67,422 |
| Feb 06 2024 | 5.17 | 0.04 | 0.78% | 5.10 | 5.32 | 5.10 | 22,104 |
| Feb 05 2024 | 5.13 | -0.15 | -2.84% | 5.31 | 5.48 | 5.10 | 90,314 |
| Feb 02 2024 | 5.28 | -0.33 | -5.88% | 5.52 | 5.6899 | 5.22 | 155,038 |
| Feb 01 2024 | 5.61 | 0.14 | 2.56% | 5.43 | 5.70 | 5.39 | 62,658 |
| Jan 31 2024 | 5.47 | 0.02 | 0.37% | 5.45 | 5.5381 | 5.32 | 44,457 |
| Jan 30 2024 | 5.45 | -0.23 | -4.05% | 5.58 | 5.69 | 5.45 | 21,532 |
| Jan 29 2024 | 5.68 | 0.10 | 1.79% | 5.72 | 5.73 | 5.24 | 57,360 |
| Jan 26 2024 | 5.58 | -0.10 | -1.76% | 5.65 | 5.70 | 5.37 | 17,151 |
| Jan 25 2024 | 5.68 | 0.19 | 3.46% | 5.59 | 5.74 | 5.42 | 37,401 |
| Jan 24 2024 | 5.49 | -0.24 | -4.19% | 5.64 | 5.85 | 5.20 | 76,748 |
