JFR(JFR)
JFR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.54 | $7.59 | $7.52 | $7.57 | 914,017 |
| 5/19/2026 | $7.49 | $7.52 | $7.46 | $7.52 | 908,102 |
| 5/18/2026 | $7.46 | $7.51 | $7.45 | $7.48 | 547,600 |
| 5/15/2026 | $7.50 | $7.52 | $7.46 | $7.46 | 390,000 |
| 5/14/2026 | $7.61 | $7.62 | $7.57 | $7.60 | 624,226 |
| 5/13/2026 | $7.57 | $7.60 | $7.55 | $7.60 | 632,450 |
| 5/12/2026 | $7.54 | $7.56 | $7.53 | $7.56 | 632,627 |
| 5/11/2026 | $7.53 | $7.54 | $7.53 | $7.53 | 655,743 |
| 5/8/2026 | $7.53 | $7.53 | $7.51 | $7.53 | 404,800 |
| 5/7/2026 | $7.54 | $7.54 | $7.51 | $7.53 | 494,900 |
| 5/6/2026 | $7.52 | $7.53 | $7.49 | $7.53 | 830,149 |
| 5/5/2026 | $7.52 | $7.53 | $7.47 | $7.49 | 523,231 |
| 5/4/2026 | $7.52 | $7.52 | $7.47 | $7.48 | 466,500 |
| 5/1/2026 | $7.59 | $7.59 | $7.52 | $7.53 | 642,827 |
| 4/30/2026 | $7.46 | $7.56 | $7.46 | $7.55 | 926,807 |
| 4/29/2026 | $7.47 | $7.49 | $7.45 | $7.49 | 547,600 |
| 4/28/2026 | $7.48 | $7.48 | $7.45 | $7.45 | 628,800 |
| 4/27/2026 | $7.47 | $7.48 | $7.45 | $7.47 | 673,812 |
| 4/24/2026 | $7.51 | $7.51 | $7.44 | $7.46 | 453,505 |
| 4/23/2026 | $7.54 | $7.54 | $7.45 | $7.47 | 489,807 |
| 4/22/2026 | $7.55 | $7.55 | $7.50 | $7.53 | 663,608 |
| 4/21/2026 | $7.60 | $7.61 | $7.50 | $7.51 | 520,549 |
| 4/20/2026 | $7.57 | $7.61 | $7.57 | $7.57 | 775,118 |
| 4/17/2026 | $7.55 | $7.61 | $7.54 | $7.56 | 726,400 |
| 4/16/2026 | $7.53 | $7.55 | $7.50 | $7.53 | 626,815 |
| 4/15/2026 | $7.56 | $7.57 | $7.49 | $7.49 | 767,600 |
| 4/14/2026 | $7.60 | $7.64 | $7.58 | $7.63 | 1.00M |
| 4/13/2026 | $7.51 | $7.60 | $7.50 | $7.59 | 1.44M |
| 4/10/2026 | $7.50 | $7.54 | $7.47 | $7.53 | 586,800 |
| 4/9/2026 | $7.53 | $7.53 | $7.49 | $7.50 | 504,800 |
| 4/8/2026 | $7.50 | $7.54 | $7.49 | $7.51 | 561,140 |
| 4/7/2026 | $7.42 | $7.44 | $7.38 | $7.43 | 598,840 |
| 4/6/2026 | $7.36 | $7.42 | $7.30 | $7.42 | 806,600 |
| 4/2/2026 | $7.32 | $7.38 | $7.16 | $7.33 | 985,000 |
| 4/1/2026 | $7.58 | $7.58 | $7.44 | $7.45 | 750,752 |
| 3/31/2026 | $7.26 | $7.53 | $7.25 | $7.52 | 1.00M |
| 3/30/2026 | $7.20 | $7.25 | $7.16 | $7.24 | 892,300 |
| 3/27/2026 | $7.20 | $7.22 | $7.16 | $7.17 | 898,500 |
| 3/26/2026 | $7.31 | $7.32 | $7.21 | $7.24 | 1.49M |
| 3/25/2026 | $7.39 | $7.39 | $7.32 | $7.34 | 1.63M |
| 3/24/2026 | $7.41 | $7.41 | $7.31 | $7.35 | 1.46M |
| 3/23/2026 | $7.43 | $7.44 | $7.40 | $7.40 | 752,238 |
| 3/20/2026 | $7.33 | $7.45 | $7.31 | $7.43 | 1.22M |
| 3/19/2026 | $7.30 | $7.34 | $7.28 | $7.33 | 1.06M |
| 3/18/2026 | $7.28 | $7.35 | $7.28 | $7.35 | 957,528 |
| 3/17/2026 | $7.29 | $7.30 | $7.25 | $7.30 | 1.43M |
| 3/16/2026 | $7.27 | $7.30 | $7.23 | $7.30 | 2.02M |
| 3/13/2026 | $7.36 | $7.37 | $7.30 | $7.30 | 1.23M |
| 3/12/2026 | $7.45 | $7.49 | $7.39 | $7.41 | 2.03M |
| 3/11/2026 | $7.43 | $7.47 | $7.43 | $7.44 | 443,900 |
| 3/10/2026 | $7.47 | $7.48 | $7.43 | $7.44 | 925,443 |
| 3/9/2026 | $7.43 | $7.44 | $7.32 | $7.43 | 907,230 |
| 3/6/2026 | $7.50 | $7.51 | $7.43 | $7.46 | 1.31M |
| 3/5/2026 | $7.54 | $7.59 | $7.54 | $7.54 | 803,717 |
| 3/4/2026 | $7.51 | $7.55 | $7.50 | $7.52 | 852,916 |
| 3/3/2026 | $7.49 | $7.53 | $7.46 | $7.50 | 1.18M |
| 3/2/2026 | $7.54 | $7.55 | $7.46 | $7.55 | 1.30M |
| 2/27/2026 | $7.65 | $7.66 | $7.58 | $7.58 | 787,427 |
| 2/26/2026 | $7.72 | $7.72 | $7.65 | $7.65 | 448,484 |
| 2/25/2026 | $7.68 | $7.71 | $7.67 | $7.70 | 609,900 |
| 2/24/2026 | $7.69 | $7.71 | $7.65 | $7.65 | 539,517 |
| 2/23/2026 | $7.73 | $7.74 | $7.67 | $7.69 | 645,425 |
| 2/20/2026 | $7.74 | $7.76 | $7.72 | $7.75 | 334,433 |