BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
1.490
-0.060 (-3.87%)
Oct 9, 2026, 4:00 PM EDT - Market closed
BingEx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.46 | 1.57 | 1.46 | 1.49 | 1.49 | -3.87% | 176,440 |
| Oct 8, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | 4.03% | 192,361 |
| Oct 7, 2026 | 1.50 | 1.54 | 1.45 | 1.49 | 1.49 | 0.68% | 212,559 |
| Oct 6, 2026 | 1.48 | 1.52 | 1.39 | 1.48 | 1.48 | -2.63% | 144,357 |
| Oct 5, 2026 | 1.47 | 1.57 | 1.43 | 1.52 | 1.52 | 7.80% | 124,844 |
| Oct 2, 2026 | 1.47 | 1.53 | 1.35 | 1.41 | 1.41 | -6.62% | 217,419 |
| Oct 1, 2026 | 1.45 | 1.55 | 1.39 | 1.51 | 1.51 | 4.14% | 145,798 |
| Sep 30, 2026 | 1.57 | 1.66 | 1.40 | 1.45 | 1.45 | -8.81% | 105,053 |
| Sep 29, 2026 | 1.40 | 1.66 | 1.40 | 1.59 | 1.59 | 14.39% | 123,488 |
| Sep 28, 2026 | 1.19 | 1.45 | 1.18 | 1.39 | 1.39 | 18.80% | 209,164 |
| Sep 25, 2026 | 0.97 | 1.21 | 0.96 | 1.17 | 1.17 | 17.01% | 229,948 |
| Sep 24, 2026 | 0.88 | 1.11 | 0.88 | 1.00 | 1.00 | 11.86% | 332,837 |
| Sep 23, 2026 | 0.84 | 0.92 | 0.78 | 0.89 | 0.89 | 5.18% | 119,809 |
| Sep 22, 2026 | 0.77 | 0.90 | 0.64 | 0.85 | 0.85 | 6.80% | 134,386 |
| Sep 21, 2026 | 0.81 | 0.85 | 0.59 | 0.80 | 0.80 | -1.03% | 462,053 |
| Sep 18, 2026 | 0.97 | 1.17 | 0.79 | 0.80 | 0.80 | -20.78% | 261,546 |
| Sep 17, 2026 | 1.03 | 1.24 | 0.91 | 1.02 | 1.02 | 0.50% | 213,846 |
| Sep 16, 2026 | 1.25 | 1.28 | 1.01 | 1.01 | 1.01 | -17.21% | 266,557 |
| Sep 15, 2026 | 1.48 | 1.56 | 1.21 | 1.22 | 1.22 | -15.28% | 231,612 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.38 | 1.44 | 1.44 | -6.49% | 116,766 |
| Sep 11, 2026 | 1.60 | 1.62 | 1.52 | 1.54 | 1.54 | 2.67% | 242,492 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.47 | 1.50 | 1.50 | -9.64% | 204,906 |
| Sep 9, 2026 | 1.88 | 1.92 | 1.64 | 1.66 | 1.66 | -11.70% | 203,295 |
| Sep 8, 2026 | 1.95 | 1.96 | 1.87 | 1.88 | 1.88 | -1.57% | 161,589 |
| Sep 4, 2026 | 1.96 | 1.98 | 1.91 | 1.91 | 1.91 | 0.53% | 42,986 |
| Sep 3, 2026 | 1.84 | 1.99 | 1.73 | 1.90 | 1.90 | -3.06% | 219,820 |
| Sep 2, 2026 | 1.82 | 1.96 | 1.82 | 1.96 | 1.96 | 4.81% | 247,743 |
| Sep 1, 2026 | 1.96 | 1.98 | 1.85 | 1.87 | 1.87 | -5.56% | 183,162 |
| Aug 31, 2026 | 1.86 | 1.99 | 1.86 | 1.98 | 1.98 | 1.02% | 209,907 |
| Aug 28, 2026 | 1.91 | 1.99 | 1.84 | 1.96 | 1.96 | 3.16% | 237,111 |
| Aug 27, 2026 | 1.96 | 1.99 | 1.89 | 1.90 | 1.90 | -2.56% | 217,171 |
| Aug 26, 2026 | 1.84 | 2.00 | 1.80 | 1.95 | 1.95 | 5.98% | 228,086 |
| Aug 25, 2026 | 1.85 | 1.86 | 1.77 | 1.84 | 1.84 | -3.16% | 200,874 |
| Aug 24, 2026 | 2.00 | 2.01 | 1.89 | 1.90 | 1.90 | -5.00% | 93,112 |
| Aug 21, 2026 | 1.93 | 2.05 | 1.93 | 2.00 | 2.00 | -1.48% | 138,661 |
| Aug 20, 2026 | 1.90 | 2.03 | 1.87 | 2.03 | 2.03 | 6.84% | 140,190 |
| Aug 19, 2026 | 1.97 | 1.98 | 1.89 | 1.90 | 1.90 | -3.80% | 146,417 |
| Aug 18, 2026 | 2.01 | 2.03 | 1.95 | 1.98 | 1.98 | -2.71% | 170,103 |
| Aug 17, 2026 | 2.01 | 2.06 | 1.98 | 2.03 | 2.03 | 1.50% | 109,621 |
| Aug 14, 2026 | 1.97 | 2.04 | 1.94 | 2.00 | 2.00 | 2.56% | 110,539 |
| Aug 13, 2026 | 2.01 | 2.06 | 1.92 | 1.95 | 1.95 | -5.34% | 151,678 |
| Aug 12, 2026 | 2.12 | 2.13 | 2.03 | 2.06 | 2.06 | -3.29% | 108,736 |
| Aug 11, 2026 | 2.11 | 2.20 | 2.10 | 2.13 | 2.13 | 2.40% | 182,565 |
| Aug 10, 2026 | 2.15 | 2.20 | 2.02 | 2.08 | 2.08 | - | 123,368 |
| Aug 7, 2026 | 2.15 | 2.17 | 2.05 | 2.08 | 2.08 | -1.42% | 86,349 |
| Aug 6, 2026 | 2.13 | 2.16 | 2.08 | 2.11 | 2.11 | 1.93% | 112,931 |
| Aug 5, 2026 | 2.14 | 2.21 | 2.04 | 2.07 | 2.07 | -5.05% | 108,807 |
| Aug 4, 2026 | 2.15 | 2.22 | 2.08 | 2.18 | 2.18 | -1.36% | 274,458 |
| Aug 3, 2026 | 2.15 | 2.24 | 2.14 | 2.21 | 2.21 | -0.45% | 101,129 |
| Jul 31, 2026 | 2.19 | 2.22 | 2.12 | 2.22 | 2.22 | 3.74% | 101,914 |