BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
2.350
-0.280 (-10.65%)
Mar 3, 2026, 2:05 PM EST - Market open
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.60 | 2.68 | 2.34 | 2.39 | - | -9.13% | 230,218 |
| Mar 2, 2026 | 2.55 | 2.75 | 2.36 | 2.63 | 2.63 | 2.33% | 340,503 |
| Feb 27, 2026 | 2.73 | 2.85 | 2.35 | 2.57 | 2.57 | -5.86% | 305,207 |
| Feb 26, 2026 | 2.77 | 2.88 | 2.64 | 2.73 | 2.73 | -1.44% | 393,243 |
| Feb 25, 2026 | 2.55 | 2.91 | 2.43 | 2.77 | 2.77 | 8.41% | 413,346 |
| Feb 24, 2026 | 2.45 | 2.75 | 2.45 | 2.56 | 2.56 | 4.71% | 287,894 |
| Feb 23, 2026 | 2.57 | 2.69 | 2.42 | 2.44 | 2.44 | -5.43% | 28,717 |
| Feb 20, 2026 | 2.42 | 2.83 | 2.42 | 2.58 | 2.58 | 6.61% | 123,905 |
| Feb 19, 2026 | 2.53 | 2.73 | 2.35 | 2.42 | 2.42 | -3.59% | 84,634 |
| Feb 18, 2026 | 2.62 | 3.07 | 2.50 | 2.51 | 2.51 | -4.20% | 54,646 |
| Feb 17, 2026 | 2.81 | 3.01 | 2.61 | 2.62 | 2.62 | -6.76% | 47,542 |
| Feb 13, 2026 | 2.84 | 3.07 | 2.71 | 2.81 | 2.81 | - | 89,068 |
| Feb 12, 2026 | 2.82 | 3.29 | 2.80 | 2.81 | 2.81 | 15.64% | 457,308 |
| Feb 11, 2026 | 3.57 | 3.68 | 2.13 | 2.43 | 2.43 | -31.16% | 206,484 |
| Feb 10, 2026 | 4.10 | 4.26 | 3.52 | 3.53 | 3.53 | -15.14% | 306,334 |
| Feb 9, 2026 | 3.99 | 4.39 | 3.94 | 4.16 | 4.16 | 4.26% | 579,637 |
| 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 |