BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
7.96
+0.24 (3.11%)
Jan 17, 2025, 4:00 PM EST - Market closed
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 7.83 | 8.80 | 7.80 | 7.98 | 7.98 | -0.56% | 8,982 |
| Jan 14, 2025 | 8.05 | 8.19 | 7.61 | 8.02 | 8.02 | -4.52% | 23,675 |
| Jan 13, 2025 | 7.70 | 8.40 | 7.46 | 8.40 | 8.40 | 8.11% | 10,826 |
| Jan 10, 2025 | 7.65 | 7.86 | 7.64 | 7.77 | 7.77 | -2.28% | 3,570 |
| Jan 8, 2025 | 7.93 | 8.15 | 7.50 | 7.95 | 7.95 | -6.61% | 10,371 |
| Jan 7, 2025 | 8.30 | 8.57 | 7.82 | 8.51 | 8.51 | 6.42% | 52,936 |
| Jan 6, 2025 | 8.36 | 8.50 | 7.80 | 8.00 | 8.00 | -7.30% | 73,801 |
| Jan 3, 2025 | 8.59 | 8.71 | 8.41 | 8.63 | 8.63 | 3.98% | 8,524 |
| Jan 2, 2025 | 8.46 | 8.81 | 7.91 | 8.30 | 8.30 | -0.12% | 8,106 |
| Dec 31, 2024 | 7.98 | 8.34 | 7.53 | 8.31 | 8.31 | 1.34% | 15,364 |
| Dec 30, 2024 | 8.00 | 8.20 | 7.90 | 8.20 | 8.20 | 0.49% | 6,780 |
| Dec 27, 2024 | 7.95 | 8.21 | 7.80 | 8.16 | 8.16 | 2.90% | 6,860 |
| Dec 26, 2024 | 7.52 | 8.00 | 7.45 | 7.93 | 7.93 | -1.61% | 19,170 |
| Dec 24, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.59% | 607 |
| Dec 23, 2024 | 8.02 | 8.35 | 7.50 | 8.19 | 8.19 | 1.99% | 7,943 |
| Dec 20, 2024 | 8.01 | 8.40 | 7.97 | 8.03 | 8.03 | 3.33% | 5,938 |
| Dec 19, 2024 | 8.85 | 8.85 | 7.65 | 7.77 | 7.77 | -10.88% | 15,908 |
| Dec 18, 2024 | 8.41 | 8.89 | 8.41 | 8.72 | 8.72 | 0.23% | 18,203 |
| Dec 17, 2024 | 9.20 | 9.21 | 8.40 | 8.70 | 8.70 | -3.55% | 11,806 |
| Dec 16, 2024 | 9.26 | 9.77 | 9.00 | 9.02 | 9.02 | -6.47% | 25,758 |
| Dec 13, 2024 | 8.97 | 9.78 | 8.85 | 9.64 | 9.64 | 7.45% | 19,671 |
| Dec 12, 2024 | 9.33 | 9.34 | 8.73 | 8.98 | 8.98 | 0.91% | 5,929 |
| Dec 11, 2024 | 9.18 | 9.30 | 8.42 | 8.89 | 8.89 | -4.98% | 16,978 |
| Dec 10, 2024 | 10.35 | 10.43 | 9.36 | 9.36 | 9.36 | -13.09% | 14,200 |
| Dec 9, 2024 | 10.88 | 11.73 | 10.76 | 10.77 | 10.77 | 1.13% | 26,708 |
| Dec 6, 2024 | 10.17 | 10.79 | 10.00 | 10.65 | 10.65 | 7.25% | 20,617 |
| Dec 5, 2024 | 9.02 | 10.40 | 8.32 | 9.93 | 9.93 | 9.60% | 34,946 |
| Dec 4, 2024 | 8.33 | 9.22 | 8.33 | 9.06 | 9.06 | 11.44% | 36,152 |
| Dec 3, 2024 | 7.70 | 8.90 | 7.61 | 8.13 | 8.13 | 10.61% | 42,453 |
| Dec 2, 2024 | 7.00 | 8.88 | 7.00 | 7.35 | 7.35 | 8.89% | 58,286 |
| Nov 29, 2024 | 6.90 | 7.35 | 6.69 | 6.75 | 6.75 | -3.57% | 7,531 |
| Nov 27, 2024 | 7.48 | 7.48 | 6.50 | 7.00 | 7.00 | -1.82% | 11,819 |
| Nov 26, 2024 | 7.20 | 7.62 | 6.89 | 7.13 | 7.13 | 1.28% | 13,580 |
| Nov 25, 2024 | 7.70 | 8.08 | 6.77 | 7.04 | 7.04 | -11.45% | 38,209 |
| Nov 22, 2024 | 8.05 | 8.05 | 7.50 | 7.95 | 7.95 | -1.24% | 8,251 |
| Nov 21, 2024 | 8.11 | 8.59 | 8.00 | 8.05 | 8.05 | -0.98% | 12,107 |
| Nov 20, 2024 | 8.44 | 8.84 | 7.53 | 8.13 | 8.13 | -6.55% | 31,440 |
| Nov 19, 2024 | 9.11 | 9.59 | 8.70 | 8.70 | 8.70 | -1.58% | 15,861 |
| Nov 18, 2024 | 9.05 | 9.22 | 8.04 | 8.84 | 8.84 | -3.10% | 27,874 |
| Nov 15, 2024 | 9.31 | 9.65 | 9.03 | 9.12 | 9.12 | 0.03% | 3,930 |
| Nov 14, 2024 | 11.00 | 11.00 | 8.72 | 9.12 | 9.12 | -17.02% | 72,846 |
| Nov 13, 2024 | 10.74 | 11.16 | 10.74 | 10.99 | 10.99 | 1.67% | 2,731 |
| Nov 12, 2024 | 11.55 | 11.77 | 10.81 | 10.81 | 10.81 | -8.31% | 54,321 |
| Nov 11, 2024 | 11.83 | 11.98 | 11.56 | 11.79 | 11.79 | -1.67% | 7,459 |
| Nov 8, 2024 | 12.15 | 12.32 | 11.80 | 11.99 | 11.99 | -1.48% | 7,659 |
| Nov 7, 2024 | 12.50 | 12.50 | 11.90 | 12.17 | 12.17 | 0.50% | 20,570 |
| Nov 6, 2024 | 12.50 | 12.58 | 11.55 | 12.11 | 12.11 | -5.91% | 30,684 |
| Nov 5, 2024 | 14.30 | 14.30 | 12.60 | 12.87 | 12.87 | -10.00% | 50,956 |
| Nov 4, 2024 | 14.50 | 14.50 | 13.80 | 14.30 | 14.30 | 2.36% | 11,135 |
| Nov 1, 2024 | 13.36 | 14.19 | 13.17 | 13.97 | 13.97 | 7.96% | 86,730 |
| Oct 31, 2024 | 13.49 | 13.49 | 12.62 | 12.94 | 12.94 | -3.14% | 17,654 |
| Oct 30, 2024 | 13.56 | 13.87 | 13.00 | 13.36 | 13.36 | -4.30% | 10,818 |
| Oct 29, 2024 | 13.57 | 14.21 | 13.54 | 13.96 | 13.96 | -0.21% | 28,814 |
| Oct 28, 2024 | 13.22 | 14.35 | 13.01 | 13.99 | 13.99 | 5.51% | 40,662 |
| Oct 25, 2024 | 13.16 | 13.64 | 13.05 | 13.26 | 13.26 | -2.50% | 45,742 |
| Oct 24, 2024 | 13.90 | 14.25 | 13.09 | 13.60 | 13.60 | -1.45% | 92,614 |
| Oct 23, 2024 | 13.61 | 14.46 | 13.50 | 13.80 | 13.80 | -0.93% | 87,872 |
| Oct 22, 2024 | 14.52 | 14.53 | 13.83 | 13.93 | 13.93 | -3.26% | 60,641 |
| Oct 21, 2024 | 14.52 | 14.80 | 13.52 | 14.40 | 14.40 | -4.64% | 139,316 |
| Oct 18, 2024 | 15.55 | 15.69 | 14.28 | 15.10 | 15.10 | 0.87% | 33,231 |
| Oct 17, 2024 | 14.47 | 15.49 | 13.60 | 14.97 | 14.97 | 2.82% | 99,585 |
| Oct 16, 2024 | 13.26 | 14.79 | 12.07 | 14.56 | 14.56 | 13.22% | 139,540 |
| Oct 15, 2024 | 12.11 | 13.49 | 11.70 | 12.86 | 12.86 | 1.82% | 69,250 |
| Oct 14, 2024 | 12.76 | 13.68 | 12.00 | 12.63 | 12.63 | 1.45% | 93,461 |
| Oct 11, 2024 | 12.53 | 13.00 | 11.50 | 12.45 | 12.45 | 0.40% | 101,897 |
| Oct 10, 2024 | 12.80 | 14.20 | 11.47 | 12.40 | 12.40 | -4.25% | 175,181 |
| Oct 9, 2024 | 14.95 | 14.96 | 12.52 | 12.95 | 12.95 | -13.67% | 204,299 |
| Oct 8, 2024 | 14.95 | 15.30 | 14.51 | 15.00 | 15.00 | -9.04% | 218,691 |
| Oct 7, 2024 | 16.86 | 17.31 | 16.00 | 16.49 | 16.49 | -8.44% | 408,213 |