BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
3.175
-0.030 (-0.94%)
Sep 17, 2025, 4:00 PM EDT - Market closed
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.16 | 3.28 | 3.07 | 3.20 | - | -0.16% | 76,290 |
| Sep 16, 2025 | 3.20 | 3.27 | 3.12 | 3.21 | 3.21 | -0.47% | 56,417 |
| Sep 15, 2025 | 3.06 | 3.37 | 3.06 | 3.22 | 3.22 | 3.87% | 88,213 |
| Sep 12, 2025 | 3.24 | 3.26 | 3.08 | 3.10 | 3.10 | -1.90% | 74,845 |
| Sep 11, 2025 | 3.47 | 3.47 | 3.12 | 3.16 | 3.16 | -1.86% | 64,915 |
| Sep 10, 2025 | 3.04 | 3.28 | 3.04 | 3.22 | 3.22 | 6.62% | 51,849 |
| Sep 9, 2025 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -3.51% | 12,952 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.03 | 3.13 | 3.13 | -1.88% | 36,609 |
| Sep 5, 2025 | 3.30 | 3.30 | 3.08 | 3.19 | 3.19 | 5.98% | 49,093 |
| Sep 4, 2025 | 3.14 | 3.14 | 3.00 | 3.01 | 3.01 | -3.83% | 40,088 |
| Sep 3, 2025 | 3.10 | 3.30 | 3.06 | 3.13 | 3.13 | 2.96% | 48,225 |
| Sep 2, 2025 | 3.11 | 3.24 | 3.02 | 3.04 | 3.04 | -5.30% | 39,600 |
| Aug 29, 2025 | 3.32 | 3.50 | 3.08 | 3.21 | 3.21 | -8.55% | 63,506 |
| Aug 28, 2025 | 3.25 | 3.84 | 3.25 | 3.51 | 3.51 | 4.15% | 113,719 |
| Aug 27, 2025 | 3.20 | 3.70 | 3.20 | 3.37 | 3.37 | -0.88% | 53,013 |
| Aug 26, 2025 | 3.19 | 3.75 | 3.02 | 3.40 | 3.40 | 1.19% | 85,905 |
| Aug 25, 2025 | 3.40 | 3.47 | 3.33 | 3.36 | 3.36 | -0.59% | 84,553 |
| Aug 22, 2025 | 3.16 | 3.46 | 3.10 | 3.38 | 3.38 | 3.68% | 88,726 |
| Aug 21, 2025 | 3.35 | 3.39 | 3.08 | 3.26 | 3.26 | -0.91% | 45,968 |
| Aug 20, 2025 | 3.28 | 3.56 | 3.24 | 3.29 | 3.29 | 4.11% | 84,318 |
| Aug 19, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | 0.77% | 57,909 |
| Aug 18, 2025 | 3.20 | 3.38 | 3.10 | 3.14 | 3.14 | -0.44% | 60,351 |
| Aug 15, 2025 | 3.15 | 3.28 | 3.10 | 3.15 | 3.15 | 0.64% | 61,891 |
| Aug 14, 2025 | 3.12 | 3.16 | 2.98 | 3.13 | 3.13 | 0.64% | 78,383 |
| Aug 13, 2025 | 3.11 | 3.27 | 3.05 | 3.11 | 3.11 | 0.81% | 28,936 |
| Aug 12, 2025 | 3.21 | 3.27 | 3.01 | 3.09 | 3.09 | -0.16% | 62,889 |
| Aug 11, 2025 | 3.20 | 3.20 | 3.06 | 3.09 | 3.09 | -0.64% | 15,843 |
| Aug 8, 2025 | 3.44 | 3.53 | 3.11 | 3.11 | 3.11 | -7.16% | 67,088 |
| Aug 7, 2025 | 3.18 | 3.49 | 3.18 | 3.35 | 3.35 | 4.69% | 124,621 |
| Aug 6, 2025 | 3.18 | 3.28 | 3.18 | 3.20 | 3.20 | 2.24% | 35,116 |
| Aug 5, 2025 | 3.08 | 3.27 | 3.07 | 3.13 | 3.13 | 3.64% | 37,000 |
| Aug 4, 2025 | 3.05 | 3.15 | 3.02 | 3.02 | 3.02 | 1.00% | 35,851 |
| Aug 1, 2025 | 3.03 | 3.18 | 2.97 | 2.99 | 2.99 | -3.55% | 36,384 |
| Jul 31, 2025 | 3.11 | 3.20 | 3.10 | 3.10 | 3.10 | 2.65% | 22,799 |
| Jul 30, 2025 | 3.20 | 3.27 | 3.02 | 3.02 | 3.02 | -3.82% | 45,570 |
| Jul 29, 2025 | 3.11 | 3.22 | 3.10 | 3.14 | 3.14 | -0.63% | 26,140 |
| Jul 28, 2025 | 3.08 | 3.31 | 3.00 | 3.16 | 3.16 | -0.22% | 59,232 |
| Jul 25, 2025 | 3.21 | 3.29 | 3.16 | 3.17 | 3.17 | -0.88% | 25,288 |
| Jul 24, 2025 | 3.22 | 3.29 | 3.16 | 3.20 | 3.20 | 1.11% | 53,069 |
| Jul 23, 2025 | 3.19 | 3.29 | 3.01 | 3.16 | 3.16 | - | 65,004 |
| Jul 22, 2025 | 3.07 | 3.25 | 3.02 | 3.16 | 3.16 | 5.33% | 94,099 |
| Jul 21, 2025 | 3.11 | 3.29 | 3.00 | 3.00 | 3.00 | -0.60% | 46,399 |
| Jul 18, 2025 | 3.22 | 3.28 | 3.02 | 3.02 | 3.02 | -5.69% | 61,927 |
| Jul 17, 2025 | 3.25 | 3.38 | 3.20 | 3.20 | 3.20 | -2.14% | 102,907 |
| Jul 16, 2025 | 3.21 | 3.36 | 3.20 | 3.27 | 3.27 | 0.62% | 75,710 |
| Jul 15, 2025 | 3.28 | 3.44 | 3.25 | 3.25 | 3.25 | - | 54,134 |
| Jul 14, 2025 | 3.29 | 3.30 | 3.25 | 3.25 | 3.25 | -0.91% | 39,749 |
| Jul 11, 2025 | 3.30 | 3.33 | 3.26 | 3.28 | 3.28 | - | 13,424 |
| Jul 10, 2025 | 3.30 | 3.33 | 3.20 | 3.28 | 3.28 | -0.61% | 30,271 |
| Jul 9, 2025 | 3.29 | 3.39 | 3.26 | 3.30 | 3.30 | 0.92% | 24,397 |