BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
3.060
-0.150 (-4.67%)
Sep 2, 2025, 4:00 PM - Market closed
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 3.21 | 3.41 | 3.21 | 3.27 | 3.27 | - | 47,268 |
| Jul 7, 2025 | 3.21 | 3.39 | 3.20 | 3.27 | 3.27 | 3.15% | 75,242 |
| Jul 3, 2025 | 3.28 | 3.36 | 3.17 | 3.17 | 3.17 | -2.31% | 33,261 |
| Jul 2, 2025 | 3.17 | 3.33 | 3.17 | 3.25 | 3.25 | 3.02% | 54,076 |
| Jul 1, 2025 | 3.25 | 3.44 | 3.10 | 3.15 | 3.15 | - | 178,144 |
| Jun 30, 2025 | 3.21 | 3.21 | 3.10 | 3.15 | 3.15 | 3.62% | 65,647 |
| Jun 27, 2025 | 3.20 | 3.32 | 3.00 | 3.04 | 3.04 | -1.62% | 78,311 |
| Jun 26, 2025 | 3.09 | 3.43 | 3.00 | 3.09 | 3.09 | 3.69% | 82,921 |
| Jun 25, 2025 | 2.95 | 3.10 | 2.95 | 2.98 | 2.98 | 2.76% | 62,488 |
| Jun 24, 2025 | 2.86 | 3.09 | 2.82 | 2.90 | 2.90 | 1.40% | 23,495 |
| Jun 23, 2025 | 2.89 | 3.09 | 2.70 | 2.86 | 2.86 | 0.32% | 29,832 |