BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
3.990
+0.100 (2.57%)
At close: Feb 6, 2026, 4:00 PM EST
3.879
-0.111 (-2.77%)
After-hours: Feb 6, 2026, 6:48 PM EST
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.92 | 4.45 | 3.77 | 3.99 | 3.99 | 2.57% | 842,610 |
| Feb 5, 2026 | 3.43 | 4.08 | 3.43 | 3.89 | 3.89 | 14.41% | 816,983 |
| Feb 4, 2026 | 3.14 | 3.45 | 3.13 | 3.40 | 3.40 | 7.94% | 954,074 |
| Feb 3, 2026 | 3.20 | 3.20 | 3.08 | 3.15 | 3.15 | -0.94% | 656,420 |
| Feb 2, 2026 | 3.15 | 3.20 | 3.07 | 3.18 | 3.18 | 0.63% | 707,709 |
| Jan 30, 2026 | 3.16 | 3.20 | 3.13 | 3.16 | 3.16 | 1.28% | 647,774 |
| Jan 29, 2026 | 3.15 | 3.20 | 3.09 | 3.12 | 3.12 | -2.19% | 395,771 |
| Jan 28, 2026 | 3.12 | 3.20 | 3.09 | 3.19 | 3.19 | 0.95% | 324,709 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.11 | 3.16 | 3.16 | -0.94% | 55,533 |
| Jan 26, 2026 | 3.11 | 3.20 | 3.11 | 3.19 | 3.19 | 3.57% | 158,369 |
| Jan 23, 2026 | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | -3.14% | 119,864 |
| Jan 22, 2026 | 3.21 | 3.22 | 3.16 | 3.18 | 3.18 | -0.31% | 216,877 |
| Jan 21, 2026 | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -0.31% | 106,260 |
| Jan 20, 2026 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 1.91% | 111,213 |
| Jan 16, 2026 | 3.18 | 3.25 | 3.14 | 3.14 | 3.14 | -1.26% | 106,789 |
| Jan 15, 2026 | 3.17 | 3.22 | 3.13 | 3.18 | 3.18 | 2.25% | 101,045 |
| Jan 14, 2026 | 3.16 | 3.21 | 3.11 | 3.11 | 3.11 | -2.51% | 140,110 |
| Jan 13, 2026 | 3.16 | 3.24 | 3.15 | 3.19 | 3.19 | 0.31% | 236,853 |
| Jan 12, 2026 | 3.17 | 3.22 | 3.10 | 3.18 | 3.18 | 1.60% | 163,849 |
| Jan 9, 2026 | 3.17 | 3.25 | 3.06 | 3.13 | 3.13 | -2.19% | 168,135 |
| Jan 8, 2026 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | 0.31% | 259,195 |
| Jan 7, 2026 | 3.16 | 3.20 | 3.11 | 3.19 | 3.19 | -0.31% | 118,835 |
| Jan 6, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 5.96% | 106,926 |
| Jan 5, 2026 | 3.22 | 3.22 | 3.02 | 3.02 | 3.02 | -6.21% | 122,678 |
| Jan 2, 2026 | 3.15 | 3.28 | 3.14 | 3.22 | 3.22 | 1.26% | 114,226 |
| Dec 31, 2025 | 3.15 | 3.20 | 3.09 | 3.18 | 3.18 | 1.92% | 154,972 |
| Dec 30, 2025 | 3.11 | 3.22 | 3.10 | 3.12 | 3.12 | -0.32% | 150,216 |
| Dec 29, 2025 | 3.16 | 3.22 | 3.04 | 3.13 | 3.13 | -0.32% | 155,375 |
| Dec 26, 2025 | 3.20 | 3.22 | 3.10 | 3.14 | 3.14 | -2.18% | 82,991 |
| Dec 24, 2025 | 3.20 | 3.30 | 3.19 | 3.21 | 3.21 | 1.58% | 55,717 |
| Dec 23, 2025 | 3.13 | 3.25 | 3.13 | 3.16 | 3.16 | 0.96% | 144,662 |
| Dec 22, 2025 | 3.24 | 3.27 | 3.13 | 3.13 | 3.13 | -0.95% | 128,206 |
| Dec 19, 2025 | 3.22 | 3.31 | 3.14 | 3.16 | 3.16 | -1.56% | 185,622 |
| Dec 18, 2025 | 3.26 | 3.49 | 3.18 | 3.21 | 3.21 | - | 217,724 |
| Dec 17, 2025 | 3.20 | 3.27 | 3.14 | 3.21 | 3.21 | 0.63% | 178,648 |
| Dec 16, 2025 | 3.09 | 3.25 | 3.05 | 3.19 | 3.19 | 3.24% | 113,045 |
| Dec 15, 2025 | 3.28 | 3.28 | 3.04 | 3.09 | 3.09 | -4.33% | 112,850 |
| Dec 12, 2025 | 3.31 | 3.47 | 3.21 | 3.23 | 3.23 | -0.62% | 219,181 |
| Dec 11, 2025 | 3.23 | 3.33 | 3.21 | 3.25 | 3.25 | 2.20% | 187,462 |
| Dec 10, 2025 | 3.21 | 3.37 | 3.18 | 3.18 | 3.18 | -1.30% | 195,190 |
| Dec 9, 2025 | 3.52 | 3.52 | 3.20 | 3.22 | 3.22 | -8.98% | 246,638 |
| Dec 8, 2025 | 3.57 | 3.60 | 3.34 | 3.54 | 3.54 | -2.48% | 154,378 |
| Dec 5, 2025 | 3.25 | 3.65 | 3.25 | 3.63 | 3.63 | 11.69% | 182,077 |
| Dec 4, 2025 | 3.20 | 3.33 | 3.09 | 3.25 | 3.25 | 1.25% | 210,550 |
| Dec 3, 2025 | 3.24 | 3.25 | 3.06 | 3.21 | 3.21 | 0.63% | 180,855 |
| Dec 2, 2025 | 3.26 | 3.26 | 3.06 | 3.19 | 3.19 | - | 151,887 |
| Dec 1, 2025 | 3.22 | 3.28 | 3.14 | 3.19 | 3.19 | -2.45% | 143,679 |
| Nov 28, 2025 | 3.17 | 3.38 | 3.14 | 3.27 | 3.27 | 3.48% | 105,743 |
| Nov 26, 2025 | 3.16 | 3.21 | 3.01 | 3.16 | 3.16 | -0.32% | 167,266 |
| Nov 25, 2025 | 3.12 | 3.25 | 3.01 | 3.17 | 3.17 | 6.73% | 221,468 |