JFLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	49.97	50.10	49.97	50.10	50.10	0.81%	1,200
Aug 12, 2025	49.84	49.92	49.60	49.70	49.70	-	34,538
Aug 11, 2025	49.85	49.91	49.63	49.70	49.70	-0.19%	10,959
Aug 8, 2025	49.85	49.86	49.75	49.80	49.80	0.28%	5,109
Aug 7, 2025	49.75	49.79	49.57	49.66	49.66	-0.18%	1,557
Aug 6, 2025	49.72	49.80	49.63	49.75	49.75	0.01%	8,962
Aug 5, 2025	49.72	49.94	49.52	49.74	49.44	0.11%	33,723
Aug 4, 2025	49.56	49.69	49.56	49.69	49.39	0.81%	2,535
Aug 1, 2025	49.16	49.30	49.16	49.29	48.99	-0.48%	1,006
Jul 31, 2025	49.82	49.82	49.52	49.52	49.22	-0.23%	1,207
Jul 30, 2025	49.90	49.90	49.64	49.64	49.34	-0.57%	6,162
Jul 29, 2025	49.94	50.02	49.86	49.92	49.62	0.12%	1,217
Jul 28, 2025	49.93	49.96	49.86	49.86	49.56	-0.34%	1,430
Jul 25, 2025	49.83	50.09	49.83	50.03	49.73	0.19%	7,731
Jul 24, 2025	49.96	50.00	49.94	49.94	49.64	-0.03%	1,957
Jul 23, 2025	49.81	49.96	49.81	49.96	49.65	0.30%	2,809
Jul 22, 2025	49.69	49.81	49.62	49.81	49.50	0.31%	3,183
Jul 21, 2025	49.58	49.72	49.58	49.65	49.35	0.25%	1,190
Jul 18, 2025	49.38	49.58	49.38	49.53	49.23	0.02%	3,667
Jul 17, 2025	49.42	49.52	49.38	49.52	49.22	0.27%	3,757
Jul 16, 2025	49.30	49.38	49.22	49.38	49.08	0.16%	4,927
Jul 15, 2025	49.50	49.50	49.30	49.30	49.00	-0.32%	4,349
Jul 14, 2025	49.36	49.51	49.36	49.46	49.16	0.17%	2,996
Jul 11, 2025	49.25	49.45	49.25	49.37	49.08	-0.35%	1,296
Jul 10, 2025	49.50	49.61	49.40	49.55	49.25	0.02%	1,930
Jul 9, 2025	49.41	49.58	49.38	49.54	49.24	0.45%	5,731
Jul 8, 2025	49.28	49.42	49.27	49.32	49.02	0.17%	2,765
Jul 7, 2025	49.49	49.50	49.11	49.24	48.94	-1.21%	4,700
Jul 3, 2025	49.79	49.86	49.79	49.84	49.23	0.18%	1,312
Jul 2, 2025	49.50	49.76	49.50	49.75	49.14	0.26%	1,227
Jul 1, 2025	49.59	49.62	49.47	49.62	49.01	0.06%	2,035
Jun 30, 2025	49.38	49.59	49.38	49.59	48.98	0.60%	4,107
Jun 27, 2025	49.35	49.36	49.29	49.29	48.68	0.08%	1,654
Jun 26, 2025	49.06	49.29	49.06	49.25	48.64	0.20%	3,534
Jun 25, 2025	49.10	49.20	48.92	49.15	48.55	0.14%	3,939
Jun 24, 2025	49.02	49.20	48.97	49.08	48.48	0.75%	3,051
Jun 23, 2025	48.56	48.72	48.56	48.72	48.12	0.58%	941
Jun 20, 2025	48.57	48.57	48.44	48.44	47.84	0.04%	1,979
Jun 18, 2025	48.50	48.51	48.40	48.42	47.82	0.04%	1,722
Jun 17, 2025	48.63	48.73	48.40	48.40	47.80	-0.52%	6,498
Jun 16, 2025	48.59	48.84	48.40	48.65	48.05	0.63%	6,785
Jun 13, 2025	48.54	48.58	48.35	48.35	47.75	-0.79%	2,852
Jun 12, 2025	48.73	48.73	48.73	48.73	48.13	0.26%	1,086
Jun 11, 2025	48.59	48.70	48.59	48.61	48.01	-0.01%	2,683
Jun 10, 2025	48.46	48.61	48.45	48.61	48.01	0.27%	6,077
Jun 9, 2025	48.26	48.59	48.26	48.48	47.88	0.26%	5,503
Jun 6, 2025	48.38	48.44	48.32	48.35	47.76	0.32%	7,042
Jun 5, 2025	48.38	48.38	48.20	48.20	47.60	-0.94%	4,520
Jun 4, 2025	48.70	48.86	48.57	48.65	47.72	0.11%	5,386
Jun 3, 2025	48.29	48.61	48.29	48.60	47.67	0.42%	4,002