Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.38 | 0.00 | 0.00% | 5.42 | 5.55 | 5.33 | 56,308 |
| Jul 25 2024 | 5.38 | -0.14 | -2.54% | 5.52 | 5.67 | 5.24 | 84,151 |
| Jul 24 2024 | 5.52 | -0.19 | -3.33% | 5.73 | 5.73 | 5.50 | 42,432 |
| Jul 23 2024 | 5.71 | -0.16 | -2.73% | 5.86 | 5.86 | 5.65 | 80,454 |
| Jul 22 2024 | 5.87 | -0.08 | -1.34% | 6.06 | 6.06 | 5.6162 | 58,572 |
| Jul 19 2024 | 5.95 | 0.10 | 1.71% | 5.97 | 6.00 | 5.90 | 23,792 |
| Jul 18 2024 | 5.85 | -0.35 | -5.65% | 6.18 | 6.27 | 5.85 | 43,618 |
| Jul 17 2024 | 6.20 | -0.03 | -0.48% | 6.265 | 6.265 | 6.20 | 12,745 |
| Jul 16 2024 | 6.23 | -0.18 | -2.81% | 6.36 | 6.36 | 6.21 | 36,426 |
| Jul 15 2024 | 6.41 | 0.13 | 2.07% | 6.25 | 6.41 | 6.20 | 25,618 |
| Jul 12 2024 | 6.28 | 0.10 | 1.62% | 6.24 | 6.355 | 6.17 | 42,348 |
| Jul 11 2024 | 6.18 | -0.12 | -1.90% | 6.12 | 6.32 | 6.12 | 28,403 |
| Jul 10 2024 | 6.30 | 0.14 | 2.27% | 6.22 | 6.30 | 6.16 | 51,818 |
| Jul 09 2024 | 6.16 | -0.09 | -1.44% | 6.24 | 6.24 | 6.16 | 13,479 |
| Jul 08 2024 | 6.25 | -0.04 | -0.64% | 6.29 | 6.29 | 6.15 | 20,573 |
| Jul 05 2024 | 6.29 | 0.06 | 0.96% | 6.34 | 6.34 | 6.13 | 88,369 |
| Jul 03 2024 | 6.23 | -0.07 | -1.11% | 6.37 | 6.38 | 6.19 | 37,992 |
| Jul 02 2024 | 6.30 | 0.11 | 1.78% | 6.27 | 6.48 | 6.16 | 21,950 |
| Jul 01 2024 | 6.19 | 0.01 | 0.16% | 6.12 | 6.2899 | 6.12 | 24,176 |
| Jun 28 2024 | 6.18 | -0.05 | -0.80% | 6.31 | 6.35 | 6.1716 | 26,259 |
| Jun 27 2024 | 6.23 | -0.02 | -0.32% | 6.23 | 6.335 | 6.18 | 10,689 |
| Jun 26 2024 | 6.25 | 0.02 | 0.32% | 6.27 | 6.4699 | 6.16 | 47,762 |
| Jun 25 2024 | 6.23 | 0.11 | 1.80% | 6.20 | 6.2799 | 6.16 | 9,026 |
| Jun 24 2024 | 6.12 | -0.06 | -0.91% | 6.14 | 6.17 | 6.11 | 6,521 |
| Jun 21 2024 | 6.176 | -0.06 | -1.03% | 6.31 | 6.31 | 6.16 | 12,344 |
| Jun 20 2024 | 6.24 | 0.14 | 2.30% | 6.15 | 6.24 | 6.057 | 42,235 |
| Jun 18 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.29 | 6.10 | 23,771 |
| Jun 17 2024 | 6.10 | -0.05 | -0.81% | 6.32 | 6.32 | 6.03 | 71,474 |
| Jun 14 2024 | 6.15 | -0.24 | -3.76% | 6.31 | 6.4868 | 6.01 | 59,105 |
| Jun 13 2024 | 6.39 | -0.35 | -5.19% | 6.77 | 6.84 | 6.39 | 65,272 |
| Jun 12 2024 | 6.74 | -0.24 | -3.44% | 7.08 | 7.08 | 6.67 | 56,783 |
| Jun 11 2024 | 6.98 | 0.01 | 0.14% | 6.90 | 7.25 | 6.90 | 25,617 |
| Jun 10 2024 | 6.97 | 0.24 | 3.57% | 6.67 | 7.20 | 6.54 | 69,543 |
| Jun 07 2024 | 6.73 | -0.17 | -2.46% | 6.79 | 6.90 | 6.66 | 93,441 |
| Jun 06 2024 | 6.90 | 0.11 | 1.62% | 6.67 | 6.90 | 6.67 | 19,428 |
| Jun 05 2024 | 6.79 | -0.06 | -0.88% | 6.85 | 6.90 | 6.716 | 17,715 |
| Jun 04 2024 | 6.85 | 0.25 | 3.79% | 6.69 | 6.88 | 6.5701 | 38,542 |
| Jun 03 2024 | 6.60 | 0.08 | 1.23% | 6.66 | 6.70 | 6.46 | 28,061 |
| May 31 2024 | 6.52 | 0.01 | 0.17% | 6.53 | 6.58 | 6.49 | 13,844 |
| May 30 2024 | 6.5087 | 0.08 | 1.22% | 6.52 | 6.5699 | 6.50 | 15,614 |
| May 29 2024 | 6.43 | -0.26 | -3.89% | 6.62 | 6.62 | 6.42 | 28,186 |
| May 28 2024 | 6.69 | 0.19 | 2.92% | 6.59 | 6.74 | 6.50 | 24,590 |
| May 24 2024 | 6.50 | -0.03 | -0.46% | 6.57 | 6.65 | 6.45 | 30,378 |
| May 23 2024 | 6.53 | -0.12 | -1.80% | 6.72 | 6.72 | 6.4214 | 28,750 |
| May 22 2024 | 6.65 | -0.02 | -0.30% | 6.66 | 6.7798 | 6.56 | 29,757 |
| May 21 2024 | 6.67 | -0.09 | -1.33% | 6.76 | 6.895 | 6.5741 | 38,497 |
| May 20 2024 | 6.76 | -0.08 | -1.17% | 6.94 | 6.99 | 6.76 | 18,884 |
| May 17 2024 | 6.84 | 0.14 | 2.09% | 6.77 | 6.9752 | 6.7061 | 41,485 |
| May 16 2024 | 6.70 | -0.26 | -3.74% | 6.95 | 6.9552 | 6.69 | 23,312 |
| May 15 2024 | 6.96 | -0.14 | -1.97% | 7.10 | 7.10 | 6.94 | 18,597 |
| May 14 2024 | 7.10 | 0.19 | 2.75% | 6.98 | 7.10 | 6.64 | 46,618 |
| May 13 2024 | 6.91 | 0.11 | 1.62% | 6.76 | 6.96 | 6.76 | 16,563 |
| May 10 2024 | 6.80 | 0.13 | 1.95% | 6.60 | 6.87 | 6.60 | 14,513 |
| May 09 2024 | 6.67 | -0.14 | -2.06% | 6.78 | 6.81 | 6.5401 | 28,848 |
| May 08 2024 | 6.81 | -0.08 | -1.16% | 6.82 | 6.87 | 6.60 | 26,145 |
| May 07 2024 | 6.89 | 0.11 | 1.62% | 6.81 | 7.16 | 6.79 | 71,389 |
| May 06 2024 | 6.78 | 0.45 | 7.11% | 6.45 | 6.79 | 6.35 | 46,581 |
| May 03 2024 | 6.33 | -0.12 | -1.86% | 6.43 | 6.51 | 6.33 | 12,814 |
| May 02 2024 | 6.45 | 0.19 | 3.04% | 6.35 | 6.46 | 6.31 | 14,789 |
| May 01 2024 | 6.26 | -0.02 | -0.32% | 6.28 | 6.37 | 6.26 | 13,346 |
| Apr 30 2024 | 6.28 | -0.17 | -2.64% | 6.53 | 6.53 | 6.22 | 56,837 |
| Apr 29 2024 | 6.45 | -0.20 | -3.01% | 6.65 | 6.65 | 6.43 | 39,744 |
