9F Inc.
JFUNASDAQTechnology● Active
$2.68
$-0.14(-4.96%)
Market Cap$31557330
P/E Ratio—
52W High$9.48
52W Low$1.253
9F Inc.（JFU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jfu · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$63.00
Jun 17, 2021
-95.6% from here
5-Year Low5Y
$1.01
Apr 23, 2025
+177.2% from low
IPO Priceadj.
$195.20
Aug 15, 2019
-98.6% since IPO
1 Year Ago
$1.42
Jun 9, 2025
+97.2% in 1Y
5 Years Ago
$41.00
Jun 8, 2021
-93.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JFU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.80 | $2.80 | $2.70 | $2.71 | $2.71 | 1K | -3.21% |
| Jun 5, 2026 | $2.99 | $2.99 | $2.82 | $2.82 | $2.82 | 5K | -5.69% |
| Jun 4, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0K | +0.00% |
| Jun 3, 2026 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0K | +0.00% |
| Jun 2, 2026 | $3.23 | $3.23 | $2.95 | $3.06 | $3.06 | 2K | -5.26% |
| Jun 1, 2026 | $2.98 | $3.12 | $2.82 | $3.12 | $3.12 | 8K | +4.70% |
| May 29, 2026 | $3.30 | $3.30 | $2.95 | $3.06 | $3.06 | 3K | -7.27% |
| May 28, 2026 | $3.23 | $3.29 | $3.11 | $3.16 | $3.16 | 3K | -2.17% |
| May 27, 2026 | $3.17 | $3.25 | $3.17 | $3.25 | $3.25 | 2K | +2.52% |
| May 26, 2026 | $3.11 | $3.49 | $3.11 | $3.49 | $3.49 | 1K | +12.22% |
| May 22, 2026 | $3.20 | $3.50 | $3.10 | $3.34 | $3.34 | 3K | +4.37% |
| May 21, 2026 | $3.53 | $3.88 | $3.45 | $3.45 | $3.45 | 11K | -2.27% |
| May 20, 2026 | $3.75 | $3.75 | $3.74 | $3.75 | $3.75 | 6K | +0.00% |
| May 19, 2026 | $3.96 | $3.96 | $3.74 | $3.74 | $3.74 | 2K | -5.56% |
| May 18, 2026 | $4.09 | $4.20 | $3.82 | $3.96 | $3.96 | 6K | -3.18% |
| May 15, 2026 | $4.05 | $4.79 | $3.91 | $4.21 | $4.21 | 17K | +3.95% |
| May 14, 2026 | $4.00 | $4.07 | $3.96 | $3.96 | $3.96 | 2K | -1.00% |
| May 13, 2026 | $3.66 | $4.69 | $3.65 | $3.94 | $3.94 | 30K | +7.65% |
| May 12, 2026 | $3.80 | $4.29 | $3.41 | $3.64 | $3.64 | 18K | -4.21% |
| May 11, 2026 | $3.41 | $4.25 | $3.07 | $3.80 | $3.80 | 15K | +11.44% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JFU
Jan 1 → Dec 31 · 6 years2026-57.5%$6.38 → $2.71
-57.5%
2025+326.0%$1.50 → $6.39
+326.0%
2024-54.8%$3.34 → $1.51
-54.8%
2023-14.2%$4.00 → $3.43
-14.2%
2022-84.1%$22.00 → $3.50
-84.1%
2021-45.0%$40.00 → $22.00
-45.0%
Best Year2025 · +326.0%
Worst Year2022 · -84.1%
Positive Years1 / 6
Avg Annual Return+11.7%
6Y Total Return-93.2%
6Y CAGR~-36.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in JFU?
If you invested $1,000 in JFU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14
Total Return-98.6%
CAGR~-45.5% / yr
Profit$-986
Based on Aug 15, 2019 · $195.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
9F Inc.（JFU）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JFU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JFU 历史股价FMP 日线复权 OHLCV