Skip to main content
BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
8.03
+0.40 (5.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

BingEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.018.407.978.038.033.35%5,938
Dec 19, 20248.858.857.657.777.77-10.89%15,908
Dec 18, 20248.418.898.418.728.720.23%18,289
Dec 17, 20249.209.208.408.708.70-3.55%11,806
Dec 16, 20249.269.779.009.029.02-6.43%25,800
Dec 13, 20248.979.788.859.649.647.35%19,700
Dec 12, 20249.329.348.738.988.981.01%5,929
Dec 11, 20249.189.308.428.898.89-5.02%17,377
Dec 10, 202410.3510.439.369.369.36-13.09%14,200
Dec 9, 202410.8811.7310.7610.7710.771.13%26,708
Dec 6, 202410.1610.7910.0010.6510.657.25%20,617
Dec 5, 20249.0210.408.329.939.939.60%34,946
Dec 4, 20248.339.228.339.069.0611.44%36,200
Dec 3, 20247.708.907.618.138.1310.61%42,500
Dec 2, 20247.008.887.007.357.358.89%58,300
Nov 29, 20246.907.356.696.756.75-3.57%7,531
Nov 27, 20247.487.486.507.007.00-1.82%11,819
Nov 26, 20247.207.626.897.137.131.28%13,580
Nov 25, 20247.708.086.777.047.04-11.45%38,209
Nov 22, 20248.058.057.507.957.95-1.24%8,300
Nov 21, 20248.118.598.008.058.05-0.98%12,107
Nov 20, 20248.448.847.538.138.13-6.55%31,440
Nov 19, 20249.119.598.708.708.70-1.58%15,900
Nov 18, 20249.059.228.048.848.84-3.07%27,900
Nov 15, 20249.319.659.039.129.12-3,930
Nov 14, 202411.0011.008.729.129.12-17.02%72,846
Nov 13, 202410.7411.1610.7410.9910.991.67%2,731
Nov 12, 202411.5511.7710.8110.8110.81-8.31%54,321
Nov 11, 202411.8311.9811.5611.7911.79-1.67%7,500
Nov 8, 202412.1512.3211.8011.9911.99-1.48%7,659
Nov 7, 202412.5012.5011.9012.1712.170.50%20,570
Nov 6, 202412.5012.5811.5512.1112.11-5.91%30,700
Nov 5, 202414.3014.3012.6012.8712.87-10.00%51,000
Nov 4, 202414.5014.5013.8014.3014.302.36%11,135
Nov 1, 202413.3614.1913.1713.9713.977.96%86,730
Oct 31, 202413.4913.4912.6212.9412.94-3.14%17,700
Oct 30, 202413.5613.8713.0013.3613.36-4.30%10,818
Oct 29, 202413.5714.2113.5413.9613.96-0.21%28,814
Oct 28, 202413.2214.3513.0113.9913.995.51%40,662
Oct 25, 202413.1613.6413.0513.2613.26-2.50%45,742
Oct 24, 202413.9014.2513.0913.6013.60-1.45%92,614
Oct 23, 202413.6114.4613.5013.8013.80-0.93%87,900
Oct 22, 202414.5214.5313.8313.9313.93-3.26%60,641
Oct 21, 202414.5214.8013.5214.4014.40-4.64%139,316
Oct 18, 202415.5515.6914.2815.1015.100.87%33,231
Oct 17, 202414.4715.4913.6014.9714.972.82%99,600
Oct 16, 202413.2614.7912.0714.5614.5613.22%139,540
Oct 15, 202412.1113.4911.7012.8612.861.82%69,300
Oct 14, 202412.7613.6812.0012.6312.631.45%93,500
Oct 11, 202412.5313.0011.5012.4512.450.40%101,900
Oct 10, 202412.8014.2011.4712.4012.40-4.25%175,200
Oct 9, 202414.9514.9612.5212.9512.95-13.67%204,300
Oct 8, 202414.9515.3014.5115.0015.00-9.04%218,700
Oct 7, 202416.8617.3116.0016.4916.49-8.44%408,213