BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
1.055
-0.165 (-13.52%)
Sep 16, 2026, 3:29 PM EDT - Market open
BingEx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.25 | 1.28 | 1.10 | 1.10 | - | -9.84% | 187,624 |
| Sep 15, 2026 | 1.48 | 1.56 | 1.21 | 1.22 | 1.22 | -15.28% | 230,490 |
| 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 |
| Jul 30, 2026 | 2.12 | 2.17 | 2.07 | 2.14 | 2.14 | 0.47% | 35,029 |
| Jul 29, 2026 | 2.13 | 2.13 | 2.07 | 2.13 | 2.13 | 2.90% | 121,111 |
| Jul 28, 2026 | 2.17 | 2.17 | 2.07 | 2.07 | 2.07 | -3.27% | 120,673 |
| Jul 27, 2026 | 2.14 | 2.17 | 2.09 | 2.14 | 2.14 | 0.47% | 125,461 |
| Jul 24, 2026 | 2.15 | 2.16 | 2.09 | 2.13 | 2.13 | 0.95% | 116,284 |
| Jul 23, 2026 | 2.23 | 2.23 | 2.06 | 2.11 | 2.11 | -0.47% | 99,478 |
| Jul 22, 2026 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -0.47% | 101,534 |
| Jul 21, 2026 | 2.12 | 2.16 | 2.11 | 2.13 | 2.13 | -0.47% | 131,543 |
| Jul 20, 2026 | 2.20 | 2.20 | 2.11 | 2.14 | 2.14 | - | 116,055 |
| Jul 17, 2026 | 2.18 | 2.23 | 2.09 | 2.14 | 2.14 | -2.73% | 102,949 |
| Jul 16, 2026 | 2.19 | 2.24 | 2.19 | 2.20 | 2.20 | 1.38% | 143,314 |
| Jul 15, 2026 | 2.20 | 2.22 | 2.15 | 2.17 | 2.17 | 0.93% | 178,941 |
| Jul 14, 2026 | 2.16 | 2.19 | 2.11 | 2.15 | 2.15 | -1.38% | 137,602 |
| Jul 13, 2026 | 2.10 | 2.21 | 2.10 | 2.18 | 2.18 | 2.35% | 164,748 |
| Jul 10, 2026 | 2.21 | 2.21 | 2.12 | 2.13 | 2.13 | -1.84% | 75,251 |
| Jul 9, 2026 | 2.15 | 2.17 | 2.09 | 2.17 | 2.17 | 2.84% | 142,672 |
| Jul 8, 2026 | 2.14 | 2.19 | 2.10 | 2.11 | 2.11 | -0.47% | 144,606 |