BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
3.410
-0.060 (-1.73%)
Oct 24, 2025, 4:00 PM EDT - Market closed
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.44 | 3.50 | 3.35 | 3.41 | 3.41 | -1.73% | 50,421 |
| Oct 23, 2025 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | 6.77% | 28,496 |
| Oct 22, 2025 | 3.38 | 3.50 | 3.23 | 3.25 | 3.25 | -3.85% | 54,919 |
| Oct 21, 2025 | 3.55 | 3.65 | 3.37 | 3.38 | 3.38 | 3.68% | 54,269 |
| Oct 20, 2025 | 3.44 | 3.67 | 3.21 | 3.26 | 3.26 | -5.23% | 75,586 |
| Oct 17, 2025 | 3.58 | 3.63 | 3.34 | 3.44 | 3.44 | 0.58% | 53,552 |
| Oct 16, 2025 | 3.62 | 3.69 | 3.42 | 3.42 | 3.42 | -4.47% | 132,445 |
| Oct 15, 2025 | 3.62 | 3.78 | 3.58 | 3.58 | 3.58 | - | 50,777 |
| Oct 14, 2025 | 3.60 | 3.72 | 3.50 | 3.58 | 3.58 | 1.42% | 53,095 |
| Oct 13, 2025 | 3.49 | 3.70 | 3.49 | 3.53 | 3.53 | 5.37% | 75,075 |
| Oct 10, 2025 | 3.70 | 3.70 | 3.23 | 3.35 | 3.35 | -6.16% | 66,374 |
| Oct 9, 2025 | 3.50 | 3.58 | 3.42 | 3.57 | 3.57 | 4.08% | 37,152 |
| Oct 8, 2025 | 3.49 | 3.67 | 3.42 | 3.43 | 3.43 | - | 85,551 |
| Oct 7, 2025 | 3.32 | 3.65 | 3.28 | 3.43 | 3.43 | 6.52% | 245,974 |
| Oct 6, 2025 | 3.22 | 3.30 | 3.15 | 3.22 | 3.22 | -2.72% | 19,823 |
| Oct 3, 2025 | 3.30 | 3.36 | 3.27 | 3.31 | 3.31 | -2.36% | 29,326 |
| Oct 2, 2025 | 3.24 | 3.40 | 3.24 | 3.39 | 3.39 | 4.63% | 30,131 |
| Oct 1, 2025 | 3.18 | 3.25 | 3.15 | 3.24 | 3.24 | 0.93% | 23,524 |
| Sep 30, 2025 | 3.22 | 3.26 | 3.18 | 3.21 | 3.21 | 1.58% | 13,532 |
| Sep 29, 2025 | 3.18 | 3.23 | 3.13 | 3.16 | 3.16 | 1.12% | 19,376 |
| Sep 26, 2025 | 3.20 | 3.21 | 3.10 | 3.13 | 3.13 | -0.79% | 21,688 |
| Sep 25, 2025 | 3.21 | 3.24 | 3.15 | 3.15 | 3.15 | -1.87% | 20,354 |
| Sep 24, 2025 | 3.26 | 3.30 | 3.20 | 3.21 | 3.21 | 0.31% | 56,987 |
| Sep 23, 2025 | 3.25 | 3.30 | 3.19 | 3.20 | 3.20 | -0.93% | 45,610 |
| Sep 22, 2025 | 3.20 | 3.25 | 3.15 | 3.23 | 3.23 | 0.62% | 38,272 |
| Sep 19, 2025 | 3.21 | 3.26 | 3.10 | 3.21 | 3.21 | 0.31% | 50,907 |
| Sep 18, 2025 | 3.18 | 3.24 | 3.03 | 3.20 | 3.20 | 0.79% | 52,293 |
| Sep 17, 2025 | 3.16 | 3.28 | 3.07 | 3.18 | 3.18 | -0.94% | 94,797 |
| 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 |