Jfe Holdings Inc Historical Data - JFR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.300001	-2.72728181818	11	11	10.699999	11	10.97272718	DE
4	0.199999	1.90475238095	10.5	11	10.1	376	10.26281301	DE
12	-0.500001	-4.46429464286	11.2	11.5	10.1	227	10.60840458	DE
26	-2.200001	-17.0542713178	12.9	13.3	10.1	331	11.71690619	DE
52	-4.000001	-27.2108911565	14.7	16.1	10.1	264	12.58303097	DE
156	-4.400001	-29.1390794702	15.1	16.1	10.1	283	12.94120707	DE
260	-4.400001	-29.1390794702	15.1	16.1	10.1	283	12.94120707	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736458020	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736371620	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736285220	10.699999	-0.3	-2.73	10.9	10.9	10.699999	2
1736198820	11	0.1	0.92	11	11	11	20
1735939620	10.9	0	0.00	10.9	10.9	10.9	0
1735853220	10.9	0.7	6.86	10.9	10.9	10.9	110
1735594020	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1735334820	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1734989220	10.199999	-0.1	-0.97	10.4	10.4	10.199999	2
1734730020	10.3	0	0.00	10.3	10.3	10.3	0
1734643620	10.3	0	0.00	10.3	10.3	10.3	0
1734557220	10.3	0.1	0.98	10.199999	10.3	10.199999	710
1734470820	10.199999	-0.1	-0.97	10.199999	10.199999	10.1	1784
1734384420	10.3	-0.6	-5.50	10.5	10.5	10.3	2
1734125220	10.9	0	0.00	10.9	10.9	10.9	0
1734038820	10.9	0	0.00	10.9	10.9	10.9	0
1733952420	10.9	0	0.00	10.9	10.9	10.9	0
1733866020	10.9	0	0.00	10.9	10.9	10.9	0
1733779620	10.9	0.2	1.87	10.9	10.9	10.9	1
1733520420	10.699999	-0.1	-0.93	10.699999	10.699999	10.699999	800
1733434020	10.8	0	0.00	10.8	10.8	10.8	0
1733347620	10.8	0	0.00	10.8	10.8	10.8	0
1733261220	10.8	0	0.00	10.8	10.8	10.8	0
1733174820	10.8	0.1	0.93	11	11	10.8	2
1732915620	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1732829220	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1732742820	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1732656420	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1732570020	10.699999	-0.2	-1.83	10.9	10.9	10.699999	2
1732310820	10.9	0	0.00	10.9	10.9	10.9	0
1732224420	10.9	0	0.00	10.9	10.9	10.9	0
1732138020	10.9	0	0.00	10.9	10.9	10.9	0
1732051620	10.9	0	0.00	10.9	10.9	10.9	190
1731965220	10.9	0.4	3.81	10.9	10.9	10.9	5
1731705960	10.5	-0.6	-5.41	10.8	10.8	10.5	2
1731619620	11.1	0	0.00	11.1	11.1	11.1	0
1731533220	11.1	0	0.00	11.1	11.1	11.1	0
1731446820	11.1	-0.4	-3.48	11.1	11.1	11.1	199
1731360360	11.5	0	0.00	11.5	11.5	11.5	0
1731101160	11.5	0	0.00	11.5	11.5	11.5	0
1731014760	11.5	0.1	0.88	11.5	11.5	11.5	9
1730928360	11.4	0	0.00	11.4	11.4	11.4	0
1730841960	11.4	0	0.00	11.4	11.4	11.4	0
1730755560	11.4	0	0.00	11.4	11.4	11.4	0
1730496360	11.4	0.3	2.70	11.4	11.4	11.4	9
1730409960	11.1	-0.3	-2.63	11.1	11.1	11.1	50
1730323560	11.4	0	0.00	11.4	11.4	11.4	0
1730237160	11.4	0.2	1.79	11.1	11.4	11.1	659
1730150760	11.2	0	0.00	11.2	11.2	11.2	200
1729887960	11.2	0	0.00	11.2	11.2	11.2	0
1729801560	11.2	0	0.00	11.2	11.2	11.2	0
1729715160	11.2	-0.1	-0.88	11.2	11.2	11.2	1
1729628760	11.3	0	0.00	11.3	11.3	11.3	0
1729542360	11.3	0	0.00	11.3	11.3	11.3	0
1729283160	11.3	0	0.00	11.3	11.3	11.3	0
1729196760	11.3	0	0.00	11.3	11.3	11.3	0
1729110360	11.3	0	0.00	11.3	11.3	11.3	0
1729023960	11.3	-0.3	-2.59	11.6	11.6	11.3	2
1728889200	11.6	0	0.00	11.6	11.6	11.6	0
1728630000	11.6	0	0.00	11.6	11.6	11.6	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Jfe Holdings Inc (JFR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Jfe Holdings Inc (JFR) Historical

Jfe Holdings Inc (JFR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free