BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
7.25
-0.33 (-4.35%)
At close: Mar 28, 2025, 4:00 PM
7.42
+0.17 (2.34%)
After-hours: Mar 28, 2025, 5:54 PM EDT
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.34 | 7.40 | 7.20 | 7.25 | 7.25 | -5.60% | 6,286 |
| Mar 27, 2025 | 7.51 | 7.82 | 7.18 | 7.68 | 7.68 | 2.81% | 6,756 |
| Mar 26, 2025 | 7.91 | 7.91 | 7.12 | 7.47 | 7.47 | -5.38% | 5,991 |
| Mar 25, 2025 | 7.80 | 8.05 | 7.01 | 7.90 | 7.90 | 1.87% | 7,584 |
| Mar 24, 2025 | 7.66 | 7.92 | 7.62 | 7.75 | 7.75 | -0.77% | 6,870 |
| Mar 21, 2025 | 8.00 | 8.00 | 7.71 | 7.81 | 7.81 | -7.90% | 6,094 |
| Mar 20, 2025 | 7.80 | 8.48 | 7.80 | 8.48 | 8.48 | 8.86% | 2,635 |
| Mar 19, 2025 | 8.00 | 8.10 | 7.79 | 7.79 | 7.79 | -2.38% | 4,343 |
| Mar 18, 2025 | 7.81 | 7.98 | 7.61 | 7.98 | 7.98 | -0.13% | 3,157 |
| Mar 17, 2025 | 8.08 | 8.08 | 7.54 | 7.99 | 7.99 | -3.17% | 7,085 |
| Mar 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1,403 |
| Mar 13, 2025 | 8.55 | 8.67 | 8.25 | 8.25 | 8.25 | -5.91% | 4,798 |
| Mar 12, 2025 | 8.75 | 8.80 | 8.45 | 8.77 | 8.77 | 0.75% | 4,246 |
| Mar 11, 2025 | 8.90 | 9.01 | 8.66 | 8.71 | 8.71 | -5.38% | 6,589 |
| Mar 10, 2025 | 8.41 | 9.20 | 8.41 | 9.20 | 9.20 | 7.54% | 7,136 |
| Mar 7, 2025 | 8.08 | 8.80 | 8.08 | 8.56 | 8.56 | -3.44% | 3,006 |
| Mar 6, 2025 | 8.60 | 9.00 | 8.09 | 8.86 | 8.86 | -0.78% | 10,618 |
| Mar 5, 2025 | 8.45 | 8.94 | 8.45 | 8.93 | 8.93 | -0.33% | 6,414 |
| Mar 4, 2025 | 8.32 | 8.96 | 8.08 | 8.96 | 8.96 | 5.66% | 6,157 |
| Mar 3, 2025 | 8.25 | 8.49 | 8.00 | 8.48 | 8.48 | 0.12% | 12,108 |
| Feb 28, 2025 | 8.50 | 8.50 | 8.17 | 8.47 | 8.47 | -3.75% | 4,148 |
| Feb 27, 2025 | 8.40 | 8.80 | 8.25 | 8.80 | 8.80 | -0.11% | 6,872 |
| Feb 26, 2025 | 8.50 | 8.87 | 8.45 | 8.81 | 8.81 | 6.14% | 9,140 |
| Feb 25, 2025 | 8.40 | 8.81 | 8.18 | 8.30 | 8.30 | -7.57% | 12,127 |
| Feb 24, 2025 | 8.61 | 8.98 | 8.30 | 8.98 | 8.98 | 3.46% | 10,350 |
| Feb 21, 2025 | 8.66 | 9.28 | 8.66 | 8.68 | 8.68 | -6.10% | 12,292 |
| Feb 20, 2025 | 9.49 | 9.49 | 8.67 | 9.24 | 9.24 | -2.39% | 14,561 |
| Feb 19, 2025 | 9.20 | 9.48 | 8.62 | 9.47 | 9.47 | 3.94% | 12,045 |
| Feb 18, 2025 | 8.95 | 9.11 | 8.50 | 9.11 | 9.11 | 4.72% | 10,174 |
| Feb 14, 2025 | 8.43 | 8.89 | 8.32 | 8.70 | 8.70 | -2.14% | 9,439 |
| Feb 13, 2025 | 8.82 | 8.90 | 8.67 | 8.89 | 8.89 | -0.22% | 3,032 |
| Feb 12, 2025 | 8.53 | 8.93 | 8.53 | 8.91 | 8.91 | 1.48% | 8,972 |
| Feb 11, 2025 | 8.75 | 9.00 | 8.30 | 8.78 | 8.78 | -1.80% | 14,279 |
| Feb 10, 2025 | 8.55 | 9.04 | 8.55 | 8.94 | 8.94 | 0.46% | 9,287 |
| Feb 7, 2025 | 8.45 | 8.90 | 8.17 | 8.90 | 8.90 | 1.71% | 18,086 |
| Feb 6, 2025 | 8.40 | 8.88 | 7.84 | 8.75 | 8.75 | 0.69% | 31,272 |
| Feb 5, 2025 | 7.75 | 8.80 | 7.75 | 8.69 | 8.69 | -0.69% | 18,355 |
| Feb 4, 2025 | 8.59 | 8.75 | 8.10 | 8.75 | 8.75 | -1.91% | 7,424 |
| Feb 3, 2025 | 7.80 | 9.00 | 7.80 | 8.92 | 8.92 | 15.99% | 22,831 |
| Jan 31, 2025 | 7.79 | 7.79 | 7.50 | 7.69 | 7.69 | -5.18% | 4,032 |
| Jan 30, 2025 | 7.64 | 8.11 | 7.59 | 8.11 | 8.11 | 1.88% | 13,313 |
| Jan 29, 2025 | 7.63 | 7.96 | 7.47 | 7.96 | 7.96 | -0.50% | 14,975 |
| Jan 28, 2025 | 7.79 | 8.00 | 7.53 | 8.00 | 8.00 | -0.25% | 4,579 |
| Jan 27, 2025 | 8.02 | 8.07 | 7.58 | 8.02 | 8.02 | -3.14% | 13,038 |
| Jan 24, 2025 | 7.90 | 8.28 | 7.68 | 8.28 | 8.28 | 0.12% | 12,347 |
| Jan 23, 2025 | 7.94 | 8.29 | 7.73 | 8.27 | 8.27 | 1.10% | 23,458 |
| Jan 22, 2025 | 8.79 | 8.82 | 7.92 | 8.18 | 8.18 | -4.99% | 32,284 |
| Jan 21, 2025 | 7.62 | 8.61 | 7.40 | 8.61 | 8.61 | 8.17% | 15,721 |
| Jan 17, 2025 | 7.94 | 8.13 | 7.55 | 7.96 | 7.96 | -3.05% | 9,672 |
| Jan 16, 2025 | 8.02 | 8.23 | 7.46 | 8.21 | 8.21 | 2.95% | 6,362 |