BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
2.270
-0.050 (-2.16%)
Apr 29, 2025, 4:00 PM EDT - Market closed
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 2.24 | 2.30 | 2.23 | 2.23 | 2.23 | -3.88% | 11,194 |
| Apr 28, 2025 | 2.29 | 2.33 | 2.19 | 2.32 | 2.32 | 1.31% | 10,778 |
| Apr 25, 2025 | 2.39 | 2.39 | 2.25 | 2.29 | 2.29 | -2.55% | 27,974 |
| Apr 24, 2025 | 2.31 | 2.40 | 2.31 | 2.35 | 2.35 | 3.07% | 18,584 |
| Apr 23, 2025 | 2.28 | 2.35 | 2.28 | 2.28 | 2.28 | 1.33% | 18,861 |
| Apr 22, 2025 | 2.25 | 2.35 | 2.10 | 2.25 | 2.25 | 0.45% | 25,658 |
| Apr 21, 2025 | 2.30 | 2.30 | 2.20 | 2.24 | 2.24 | 3.70% | 26,425 |
| Apr 17, 2025 | 2.23 | 2.28 | 2.16 | 2.16 | 2.16 | -2.26% | 2,741 |
| Apr 16, 2025 | 2.24 | 2.24 | 2.11 | 2.21 | 2.21 | -1.34% | 8,101 |
| Apr 15, 2025 | 2.30 | 2.30 | 2.20 | 2.24 | 2.24 | -2.61% | 13,869 |
| Apr 14, 2025 | 2.24 | 2.39 | 2.21 | 2.30 | 2.30 | -4.84% | 9,219 |
| Apr 11, 2025 | 2.22 | 2.42 | 2.22 | 2.42 | 2.42 | 3.29% | 17,596 |
| Apr 10, 2025 | 2.35 | 2.45 | 2.25 | 2.34 | 2.34 | 4.93% | 33,203 |
| Apr 9, 2025 | 2.19 | 2.41 | 2.19 | 2.23 | 2.23 | -4.29% | 36,834 |
| Apr 8, 2025 | 2.53 | 2.58 | 2.30 | 2.33 | 2.33 | -6.80% | 29,237 |
| Apr 7, 2025 | 2.69 | 2.69 | 2.42 | 2.50 | 2.50 | -7.06% | 65,560 |
| Apr 4, 2025 | 2.26 | 2.75 | 2.20 | 2.69 | 2.69 | 7.60% | 142,751 |
| Apr 3, 2025 | 2.38 | 2.50 | 2.25 | 2.50 | 2.50 | 11.36% | 196,861 |
| Apr 2, 2025 | 2.10 | 3.50 | 2.01 | 2.25 | 2.25 | -56.96% | 718,643 |
| Apr 1, 2025 | 6.30 | 6.60 | 5.11 | 5.22 | 5.22 | -22.15% | 63,339 |
| Mar 31, 2025 | 7.19 | 7.19 | 6.38 | 6.70 | 6.70 | -7.59% | 20,119 |
| Mar 28, 2025 | 7.34 | 7.40 | 7.20 | 7.25 | 7.25 | -5.60% | 6,286 |
| Mar 27, 2025 | 7.51 | 7.82 | 7.18 | 7.68 | 7.68 | 2.81% | 6,756 |
| Mar 26, 2025 | 7.91 | 7.91 | 7.12 | 7.47 | 7.47 | -5.38% | 5,991 |
| Mar 25, 2025 | 7.80 | 8.05 | 7.01 | 7.90 | 7.90 | 1.87% | 7,584 |
| Mar 24, 2025 | 7.66 | 7.92 | 7.62 | 7.75 | 7.75 | -0.77% | 6,870 |
| Mar 21, 2025 | 8.00 | 8.00 | 7.71 | 7.81 | 7.81 | -7.90% | 6,094 |
| Mar 20, 2025 | 7.80 | 8.48 | 7.80 | 8.48 | 8.48 | 8.86% | 2,635 |
| Mar 19, 2025 | 8.00 | 8.10 | 7.79 | 7.79 | 7.79 | -2.38% | 4,343 |
| Mar 18, 2025 | 7.81 | 7.98 | 7.61 | 7.98 | 7.98 | -0.13% | 3,157 |
| Mar 17, 2025 | 8.08 | 8.08 | 7.54 | 7.99 | 7.99 | -3.17% | 7,085 |
| Mar 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1,403 |
| Mar 13, 2025 | 8.55 | 8.67 | 8.25 | 8.25 | 8.25 | -5.91% | 4,798 |
| Mar 12, 2025 | 8.75 | 8.80 | 8.45 | 8.77 | 8.77 | 0.75% | 4,246 |
| Mar 11, 2025 | 8.90 | 9.01 | 8.66 | 8.71 | 8.71 | -5.38% | 6,589 |
| Mar 10, 2025 | 8.41 | 9.20 | 8.41 | 9.20 | 9.20 | 7.54% | 7,136 |
| Mar 7, 2025 | 8.08 | 8.80 | 8.08 | 8.56 | 8.56 | -3.44% | 3,006 |
| Mar 6, 2025 | 8.60 | 9.00 | 8.09 | 8.86 | 8.86 | -0.78% | 10,618 |
| Mar 5, 2025 | 8.45 | 8.94 | 8.45 | 8.93 | 8.93 | -0.33% | 6,414 |
| Mar 4, 2025 | 8.32 | 8.96 | 8.08 | 8.96 | 8.96 | 5.66% | 6,157 |
| Mar 3, 2025 | 8.25 | 8.49 | 8.00 | 8.48 | 8.48 | 0.12% | 12,108 |
| Feb 28, 2025 | 8.50 | 8.50 | 8.17 | 8.47 | 8.47 | -3.75% | 4,148 |
| Feb 27, 2025 | 8.40 | 8.80 | 8.25 | 8.80 | 8.80 | -0.11% | 6,872 |
| Feb 26, 2025 | 8.50 | 8.87 | 8.45 | 8.81 | 8.81 | 6.14% | 9,140 |
| Feb 25, 2025 | 8.40 | 8.81 | 8.18 | 8.30 | 8.30 | -7.57% | 12,127 |
| Feb 24, 2025 | 8.61 | 8.98 | 8.30 | 8.98 | 8.98 | 3.46% | 10,350 |
| Feb 21, 2025 | 8.66 | 9.28 | 8.66 | 8.68 | 8.68 | -6.10% | 12,292 |
| Feb 20, 2025 | 9.49 | 9.49 | 8.67 | 9.24 | 9.24 | -2.39% | 14,561 |
| Feb 19, 2025 | 9.20 | 9.48 | 8.62 | 9.47 | 9.47 | 3.94% | 12,045 |
| Feb 18, 2025 | 8.95 | 9.11 | 8.50 | 9.11 | 9.11 | 4.72% | 10,174 |