Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JFEN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.56 | 1.47 | 12,400 |
| May 09 2024 | 1.50 | -0.02 | -1.32% | 1.54 | 1.54 | 1.50 | 7,400 |
| May 08 2024 | 1.52 | 0.00 | 0.00% | 1.54 | 1.54 | 1.51 | 5,800 |
| May 07 2024 | 1.52 | 0.01 | 0.66% | 1.56 | 1.57 | 1.50 | 10,200 |
| May 06 2024 | 1.51 | -0.02 | -1.31% | 1.55 | 1.58 | 1.50 | 28,200 |
| May 03 2024 | 1.53 | 0.00 | 0.00% | 1.55 | 1.59 | 1.52 | 26,900 |
| May 02 2024 | 1.53 | 0.03 | 2.00% | 1.59 | 1.63 | 1.48 | 37,500 |
| Apr 30 2024 | 1.50 | -0.02 | -1.32% | 1.54 | 1.55 | 1.50 | 15,700 |
| Apr 29 2024 | 1.52 | -0.01 | -0.65% | 1.58 | 1.58 | 1.49 | 14,700 |
| Apr 26 2024 | 1.53 | 0.06 | 4.08% | 1.50 | 1.58 | 1.49 | 20,100 |
| Apr 25 2024 | 1.47 | -0.05 | -3.29% | 1.50 | 1.55 | 1.46 | 50,100 |
| Apr 24 2024 | 1.52 | -0.06 | -3.80% | 1.64 | 1.65 | 1.52 | 39,500 |
| Apr 23 2024 | 1.58 | -0.04 | -2.47% | 1.63 | 1.65 | 1.55 | 57,500 |
| Apr 22 2024 | 1.62 | -0.02 | -1.22% | 1.58 | 1.66 | 1.57 | 64,600 |
| Apr 19 2024 | 1.64 | 0.00 | 0.00% | 1.62 | 1.67 | 1.59 | 79,900 |
| Apr 18 2024 | 1.64 | 0.00 | 0.00% | 1.73 | 1.74 | 1.61 | 30,900 |
| Apr 17 2024 | 1.64 | -0.05 | -2.96% | 1.80 | 1.80 | 1.63 | 38,300 |
| Apr 16 2024 | 1.69 | -0.10 | -5.59% | 1.79 | 1.82 | 1.66 | 39,300 |
| Apr 15 2024 | 1.79 | -0.01 | -0.56% | 1.81 | 1.85 | 1.77 | 12,300 |
| Apr 12 2024 | 1.80 | -0.01 | -0.55% | 1.84 | 1.88 | 1.79 | 31,700 |
| Apr 11 2024 | 1.81 | -0.03 | -1.63% | 1.87 | 1.94 | 1.81 | 67,000 |
| Apr 10 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 2.24 | 1.81 | 213,900 |
| Apr 09 2024 | 1.84 | -0.03 | -1.60% | 1.90 | 1.99 | 1.84 | 33,500 |
| Apr 08 2024 | 1.87 | 0.11 | 6.25% | 1.78 | 2.05 | 1.75 | 118,600 |
| Apr 05 2024 | 1.76 | -0.14 | -7.37% | 1.98 | 1.98 | 1.76 | 30,600 |
| Apr 04 2024 | 1.90 | -0.09 | -4.52% | 2.05 | 2.14 | 1.87 | 68,900 |
| Apr 03 2024 | 1.99 | 0.01 | 0.51% | 2.07 | 2.09 | 1.87 | 33,800 |
| Apr 02 2024 | 1.98 | -0.08 | -3.88% | 2.04 | 2.20 | 1.96 | 39,600 |
| Apr 01 2024 | 2.06 | -0.34 | -14.17% | 2.45 | 2.45 | 2.06 | 102,300 |
| Mar 28 2024 | 2.40 | -0.25 | -9.43% | 2.67 | 2.74 | 2.17 | 419,100 |
| Mar 27 2024 | 2.65 | 0.94 | 54.97% | 1.73 | 2.85 | 1.63 | 480,900 |
| Mar 26 2024 | 1.71 | 0.10 | 6.21% | 1.62 | 1.76 | 1.58 | 30,800 |
| Mar 25 2024 | 1.61 | 0.04 | 2.55% | 1.60 | 1.70 | 1.56 | 30,200 |
| Mar 22 2024 | 1.57 | -0.02 | -1.26% | 1.62 | 1.62 | 1.57 | 3,200 |
| Mar 21 2024 | 1.59 | -0.01 | -0.63% | 1.57 | 1.61 | 1.55 | 4,400 |
| Mar 20 2024 | 1.60 | 0.00 | 0.00% | 1.65 | 1.65 | 1.53 | 11,600 |
| Mar 19 2024 | 1.60 | -0.09 | -5.33% | 1.67 | 1.68 | 1.60 | 10,600 |
| Mar 18 2024 | 1.69 | 0.01 | 0.60% | 1.65 | 1.73 | 1.64 | 4,000 |
| Mar 15 2024 | 1.68 | 0.01 | 0.60% | 1.69 | 1.70 | 1.68 | 5,000 |
| Mar 14 2024 | 1.67 | -0.05 | -2.91% | 1.70 | 1.74 | 1.67 | 4,600 |
| Mar 13 2024 | 1.72 | 0.01 | 0.58% | 1.71 | 1.73 | 1.68 | 8,800 |
| Mar 12 2024 | 1.71 | -0.04 | -2.29% | 1.80 | 1.80 | 1.64 | 60,100 |
| Mar 11 2024 | 1.75 | -0.06 | -3.31% | 1.81 | 1.83 | 1.75 | 14,000 |
| Mar 08 2024 | 1.81 | 0.04 | 2.26% | 1.77 | 1.81 | 1.75 | 7,900 |
| Mar 07 2024 | 1.77 | -0.02 | -1.12% | 1.79 | 1.79 | 1.76 | 18,100 |
| Mar 06 2024 | 1.79 | -0.04 | -2.19% | 1.83 | 1.84 | 1.78 | 3,200 |
| Mar 05 2024 | 1.83 | 0.03 | 1.67% | 1.80 | 1.85 | 1.79 | 9,700 |
| Mar 04 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.83 | 1.79 | 4,500 |
| Mar 01 2024 | 1.80 | -0.02 | -1.10% | 1.82 | 1.92 | 1.78 | 17,200 |
| Feb 29 2024 | 1.82 | -0.01 | -0.55% | 1.93 | 1.95 | 1.80 | 24,000 |
| Feb 28 2024 | 1.83 | -0.01 | -0.54% | 1.82 | 1.91 | 1.82 | 5,900 |
| Feb 27 2024 | 1.84 | 0.00 | 0.00% | 1.81 | 1.92 | 1.81 | 6,400 |
| Feb 26 2024 | 1.84 | 0.00 | 0.00% | 1.87 | 1.94 | 1.84 | 4,100 |
| Feb 23 2024 | 1.84 | -0.03 | -1.60% | 1.85 | 1.90 | 1.82 | 5,000 |
| Feb 22 2024 | 1.87 | 0.07 | 3.89% | 1.80 | 1.87 | 1.79 | 8,200 |
| Feb 21 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.82 | 1.79 | 8,100 |
| Feb 20 2024 | 1.81 | 0.00 | 0.00% | 1.80 | 1.83 | 1.80 | 3,200 |
| Feb 19 2024 | 1.81 | -0.01 | -0.55% | 1.73 | 1.82 | 1.73 | 1,500 |
| Feb 16 2024 | 1.82 | 0.01 | 0.55% | 1.81 | 1.83 | 1.80 | 11,600 |
| Feb 15 2024 | 1.81 | -0.09 | -4.74% | 1.90 | 1.90 | 1.73 | 17,300 |
| Feb 14 2024 | 1.90 | 0.06 | 3.26% | 1.82 | 1.92 | 1.82 | 4,000 |
