BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
3.180
+0.060 (1.92%)
At close: Dec 31, 2025, 4:00 PM EST
3.182
+0.002 (0.05%)
After-hours: Dec 31, 2025, 6:31 PM EST
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 155,368 |
| 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% | 128,106 |
| 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 |
| Dec 17, 2025 | 3.20 | 3.27 | 3.14 | 3.21 | 3.21 | 0.63% | 178,648 |
| Dec 16, 2025 | 3.09 | 3.25 | 3.05 | 3.19 | 3.19 | 3.24% | 113,045 |
| Dec 15, 2025 | 3.28 | 3.28 | 3.04 | 3.09 | 3.09 | -4.33% | 112,834 |
| Dec 12, 2025 | 3.31 | 3.47 | 3.21 | 3.23 | 3.23 | -0.62% | 219,181 |
| Dec 11, 2025 | 3.23 | 3.33 | 3.21 | 3.25 | 3.25 | 2.20% | 187,462 |
| Dec 10, 2025 | 3.21 | 3.37 | 3.18 | 3.18 | 3.18 | -1.30% | 195,190 |
| Dec 9, 2025 | 3.52 | 3.52 | 3.20 | 3.22 | 3.22 | -8.98% | 246,638 |
| Dec 8, 2025 | 3.57 | 3.60 | 3.34 | 3.54 | 3.54 | -2.48% | 154,378 |
| Dec 5, 2025 | 3.25 | 3.65 | 3.25 | 3.63 | 3.63 | 11.69% | 179,551 |
| Dec 4, 2025 | 3.20 | 3.33 | 3.09 | 3.25 | 3.25 | 1.25% | 210,550 |
| Dec 3, 2025 | 3.24 | 3.25 | 3.06 | 3.21 | 3.21 | 0.63% | 180,855 |
| Dec 2, 2025 | 3.26 | 3.26 | 3.06 | 3.19 | 3.19 | - | 151,887 |
| Dec 1, 2025 | 3.22 | 3.28 | 3.14 | 3.19 | 3.19 | -2.45% | 143,678 |
| Nov 28, 2025 | 3.17 | 3.38 | 3.14 | 3.27 | 3.27 | 3.48% | 105,743 |
| Nov 26, 2025 | 3.16 | 3.21 | 3.01 | 3.16 | 3.16 | -0.32% | 167,266 |
| Nov 25, 2025 | 3.12 | 3.25 | 3.01 | 3.17 | 3.17 | 6.73% | 221,464 |
| Nov 24, 2025 | 3.24 | 3.26 | 2.96 | 2.97 | 2.97 | -6.31% | 173,795 |
| Nov 21, 2025 | 3.10 | 3.28 | 3.10 | 3.17 | 3.17 | 2.26% | 229,289 |
| Nov 20, 2025 | 3.23 | 3.40 | 3.02 | 3.10 | 3.10 | -4.62% | 220,770 |
| Nov 19, 2025 | 3.15 | 3.35 | 3.05 | 3.25 | 3.25 | 11.30% | 207,333 |
| Nov 18, 2025 | 3.19 | 3.29 | 2.90 | 2.92 | 2.92 | -6.71% | 215,840 |
| Nov 17, 2025 | 3.32 | 3.36 | 3.08 | 3.13 | 3.13 | 0.48% | 189,049 |
| Nov 14, 2025 | 3.24 | 3.46 | 3.07 | 3.12 | 3.12 | -5.61% | 126,407 |
| Nov 13, 2025 | 3.35 | 3.40 | 3.23 | 3.30 | 3.30 | 2.17% | 188,940 |
| Nov 12, 2025 | 3.46 | 3.46 | 3.23 | 3.23 | 3.23 | -6.92% | 84,508 |
| Nov 11, 2025 | 3.46 | 3.47 | 3.27 | 3.47 | 3.47 | 0.58% | 40,920 |
| Nov 10, 2025 | 3.44 | 3.53 | 3.40 | 3.45 | 3.45 | 2.99% | 104,040 |
| Nov 7, 2025 | 3.45 | 3.76 | 3.33 | 3.35 | 3.35 | -2.33% | 106,293 |
| Nov 6, 2025 | 3.89 | 3.90 | 3.43 | 3.43 | 3.43 | -12.05% | 48,617 |
| Nov 5, 2025 | 3.70 | 4.00 | 3.51 | 3.90 | 3.90 | 6.62% | 96,781 |
| Nov 4, 2025 | 3.55 | 3.87 | 3.55 | 3.66 | 3.66 | 0.63% | 74,905 |
| Nov 3, 2025 | 4.08 | 4.13 | 3.63 | 3.64 | 3.64 | -7.86% | 108,483 |
| Oct 31, 2025 | 3.73 | 4.11 | 3.70 | 3.95 | 3.95 | 8.08% | 116,771 |
| Oct 30, 2025 | 3.58 | 4.04 | 3.58 | 3.65 | 3.65 | -1.88% | 99,376 |
| Oct 29, 2025 | 3.95 | 4.15 | 3.71 | 3.72 | 3.72 | -3.12% | 78,956 |
| Oct 28, 2025 | 3.41 | 4.15 | 3.41 | 3.84 | 3.84 | 13.61% | 146,271 |
| Oct 27, 2025 | 3.43 | 3.52 | 3.38 | 3.38 | 3.38 | -0.88% | 49,322 |
| 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 |