Historical Stock Prices

JFR 
$10.67
*  
0.04
0.38%
Get JFR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading JFR now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 10.61 10.68 10.6 10.67 65,057
07/30/2015 10.56 10.65 10.54 10.63 295,205
07/29/2015 10.5 10.6 10.5 10.59 92,613
07/28/2015 10.52 10.5299 10.47 10.51 184,505
07/27/2015 10.53 10.55 10.52 10.52 188,154
07/24/2015 10.64 10.66 10.56 10.56 142,952
07/23/2015 10.69 10.71 10.63 10.69 115,055
07/22/2015 10.73 10.7399 10.63 10.6699 168,255
07/21/2015 10.71 10.78 10.71 10.78 100,636
07/20/2015 10.78 10.8299 10.74 10.74 80,731
07/17/2015 10.83 10.83 10.79 10.8 100,816
07/16/2015 10.84 10.84 10.81 10.84 110,265
07/15/2015 10.82 10.83 10.79 10.82 125,129
07/14/2015 10.79 10.81 10.75 10.8 146,408
07/13/2015 10.8 10.84 10.784 10.82 138,790
07/10/2015 10.83 10.85 10.79 10.84 148,540
07/09/2015 10.83 10.84 10.78 10.8 138,914
07/08/2015 10.8 10.82 10.76 10.8 118,718
07/07/2015 10.84 10.84 10.74 10.83 101,426
07/06/2015 10.78 10.82 10.77 10.82 89,032
07/02/2015 10.75 10.82 10.74 10.8 134,829
07/01/2015 10.81 10.8199 10.75 10.76 112,643
06/30/2015 10.66 10.74 10.65 10.74 144,419
06/29/2015 10.7 10.77 10.63 10.64 291,306
06/26/2015 10.86 10.88 10.78 10.78 141,686
06/25/2015 10.94 10.96 10.86 10.87 156,717
06/24/2015 10.94 10.98 10.93 10.96 154,592
06/23/2015 10.95 10.98 10.93 10.98 103,819
06/22/2015 10.98 10.99 10.95 10.95 144,618
06/19/2015 10.93 10.99 10.93 10.98 128,683
06/18/2015 10.99 11 10.93 10.96 118,086
06/17/2015 10.99 11 10.96 10.99 59,654
06/16/2015 10.98 10.9802 10.93 10.97 94,124
06/15/2015 11.02 11.02 10.97 10.99 77,714
06/12/2015 11.01 11.05 11 11 56,181
06/11/2015 11.07 11.07 10.99 11.05 113,158
06/10/2015 11.14 11.14 11.08 11.1 100,917
06/09/2015 11.14 11.14 11.1001 11.12 91,367
06/08/2015 11.12 11.13 11.08 11.13 93,680
06/05/2015 11.1 11.13 11.04 11.13 294,315
06/04/2015 11.11 11.13 11.09 11.0916 81,817
06/03/2015 11.09 11.16 11.07 11.16 110,318
06/02/2015 11.08 11.11 11.05 11.09 205,507
06/01/2015 11.14 11.14 11.07 11.08 136,036
05/29/2015 11.17 11.21 11.09 11.1 247,627
05/28/2015 11.27 11.27 11.19 11.19 90,906
05/27/2015 11.25 11.28 11.2001 11.28 86,345
05/26/2015 11.39 11.39 11.2 11.22 286,600
05/22/2015 11.25 11.26 11.22 11.23 120,820
05/21/2015 11.19 11.25 11.19 11.25 74,861
05/20/2015 11.19 11.216 11.16 11.17 97,807
05/19/2015 11.2 11.2 11.15 11.17 86,445
05/18/2015 11.17 11.2199 11.16 11.17 132,321
05/15/2015 11.16 11.24 11.14 11.19 162,899
05/14/2015 11.18 11.2 11.12 11.13 156,546
05/13/2015 11.17 11.2 11.13 11.18 143,350
05/12/2015 11.24 11.25 11.2 11.25 129,705
05/11/2015 11.26 11.27 11.24 11.27 117,640
05/08/2015 11.27 11.3 11.25 11.27 186,482
05/07/2015 11.3 11.34 11.24 11.26 368,707
05/06/2015 11.32 11.37 11.26 11.34 205,121
05/05/2015 11.35 11.37 11.3 11.35 160,794
05/04/2015 11.36 11.39 11.34 11.35 269,278
05/01/2015 11.41 11.44 11.35 11.38 179,062
04/30/2015 11.4 11.43 11.38 11.39 271,153
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?