BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
3.630
+0.380 (11.69%)
At close: Dec 5, 2025, 4:00 PM EST
3.650
+0.020 (0.55%)
After-hours: Dec 5, 2025, 7:15 PM EST
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.25 | 3.65 | 3.25 | 3.63 | 3.63 | 11.69% | 179,551 |
| Dec 4, 2025 | 3.20 | 3.33 | 3.09 | 3.25 | 3.25 | 1.25% | 210,550 |
| Dec 3, 2025 | 3.24 | 3.25 | 3.06 | 3.21 | 3.21 | 0.63% | 180,855 |
| Dec 2, 2025 | 3.26 | 3.26 | 3.06 | 3.19 | 3.19 | - | 151,887 |
| Dec 1, 2025 | 3.22 | 3.28 | 3.14 | 3.19 | 3.19 | -2.45% | 143,678 |
| Nov 28, 2025 | 3.17 | 3.38 | 3.14 | 3.27 | 3.27 | 3.48% | 105,743 |
| Nov 26, 2025 | 3.16 | 3.21 | 3.01 | 3.16 | 3.16 | -0.32% | 167,266 |
| Nov 25, 2025 | 3.12 | 3.25 | 3.01 | 3.17 | 3.17 | 6.73% | 221,464 |
| Nov 24, 2025 | 3.24 | 3.26 | 2.96 | 2.97 | 2.97 | -6.31% | 173,795 |
| Nov 21, 2025 | 3.10 | 3.28 | 3.10 | 3.17 | 3.17 | 2.26% | 229,289 |
| Nov 20, 2025 | 3.23 | 3.40 | 3.02 | 3.10 | 3.10 | -4.62% | 220,770 |
| Nov 19, 2025 | 3.15 | 3.35 | 3.05 | 3.25 | 3.25 | 11.30% | 207,333 |
| Nov 18, 2025 | 3.19 | 3.29 | 2.90 | 2.92 | 2.92 | -6.71% | 215,840 |
| Nov 17, 2025 | 3.32 | 3.36 | 3.08 | 3.13 | 3.13 | 0.48% | 189,049 |
| Nov 14, 2025 | 3.24 | 3.46 | 3.07 | 3.12 | 3.12 | -5.61% | 126,407 |
| Nov 13, 2025 | 3.35 | 3.40 | 3.23 | 3.30 | 3.30 | 2.17% | 188,940 |
| Nov 12, 2025 | 3.46 | 3.46 | 3.23 | 3.23 | 3.23 | -6.92% | 84,508 |
| Nov 11, 2025 | 3.46 | 3.47 | 3.27 | 3.47 | 3.47 | 0.58% | 40,920 |
| Nov 10, 2025 | 3.44 | 3.53 | 3.40 | 3.45 | 3.45 | 2.99% | 104,040 |
| Nov 7, 2025 | 3.45 | 3.76 | 3.33 | 3.35 | 3.35 | -2.33% | 106,293 |
| Nov 6, 2025 | 3.89 | 3.90 | 3.43 | 3.43 | 3.43 | -12.05% | 48,617 |
| Nov 5, 2025 | 3.70 | 4.00 | 3.51 | 3.90 | 3.90 | 6.62% | 96,781 |
| Nov 4, 2025 | 3.55 | 3.87 | 3.55 | 3.66 | 3.66 | 0.63% | 74,905 |
| Nov 3, 2025 | 4.08 | 4.13 | 3.63 | 3.64 | 3.64 | -7.86% | 108,483 |
| Oct 31, 2025 | 3.73 | 4.11 | 3.70 | 3.95 | 3.95 | 8.08% | 116,771 |
| Oct 30, 2025 | 3.58 | 4.04 | 3.58 | 3.65 | 3.65 | -1.88% | 99,376 |
| Oct 29, 2025 | 3.95 | 4.15 | 3.71 | 3.72 | 3.72 | -3.12% | 78,956 |
| Oct 28, 2025 | 3.41 | 4.15 | 3.41 | 3.84 | 3.84 | 13.61% | 146,271 |
| Oct 27, 2025 | 3.43 | 3.52 | 3.38 | 3.38 | 3.38 | -0.88% | 49,322 |
| Oct 24, 2025 | 3.44 | 3.50 | 3.35 | 3.41 | 3.41 | -1.73% | 50,421 |
| Oct 23, 2025 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | 6.77% | 28,496 |
| Oct 22, 2025 | 3.38 | 3.50 | 3.23 | 3.25 | 3.25 | -3.85% | 54,919 |
| Oct 21, 2025 | 3.55 | 3.65 | 3.37 | 3.38 | 3.38 | 3.68% | 54,269 |
| Oct 20, 2025 | 3.44 | 3.67 | 3.21 | 3.26 | 3.26 | -5.23% | 75,586 |
| Oct 17, 2025 | 3.58 | 3.63 | 3.34 | 3.44 | 3.44 | 0.58% | 53,552 |
| Oct 16, 2025 | 3.62 | 3.69 | 3.42 | 3.42 | 3.42 | -4.47% | 132,445 |
| Oct 15, 2025 | 3.62 | 3.78 | 3.58 | 3.58 | 3.58 | - | 50,777 |
| Oct 14, 2025 | 3.60 | 3.72 | 3.50 | 3.58 | 3.58 | 1.42% | 53,095 |
| Oct 13, 2025 | 3.49 | 3.70 | 3.49 | 3.53 | 3.53 | 5.37% | 75,075 |
| Oct 10, 2025 | 3.70 | 3.70 | 3.23 | 3.35 | 3.35 | -6.16% | 66,374 |
| Oct 9, 2025 | 3.50 | 3.58 | 3.42 | 3.57 | 3.57 | 4.08% | 37,152 |
| Oct 8, 2025 | 3.49 | 3.67 | 3.42 | 3.43 | 3.43 | - | 85,551 |
| Oct 7, 2025 | 3.32 | 3.65 | 3.28 | 3.43 | 3.43 | 6.52% | 245,974 |
| Oct 6, 2025 | 3.22 | 3.30 | 3.15 | 3.22 | 3.22 | -2.72% | 19,823 |
| Oct 3, 2025 | 3.30 | 3.36 | 3.27 | 3.31 | 3.31 | -2.36% | 29,326 |
| Oct 2, 2025 | 3.24 | 3.40 | 3.24 | 3.39 | 3.39 | 4.63% | 30,131 |
| Oct 1, 2025 | 3.18 | 3.25 | 3.15 | 3.24 | 3.24 | 0.93% | 23,524 |
| Sep 30, 2025 | 3.22 | 3.26 | 3.18 | 3.21 | 3.21 | 1.58% | 13,532 |
| Sep 29, 2025 | 3.18 | 3.23 | 3.13 | 3.16 | 3.16 | 1.12% | 19,376 |
| Sep 26, 2025 | 3.20 | 3.21 | 3.10 | 3.13 | 3.13 | -0.79% | 21,688 |
| Sep 25, 2025 | 3.21 | 3.24 | 3.15 | 3.15 | 3.15 | -1.87% | 20,354 |
| Sep 24, 2025 | 3.26 | 3.30 | 3.20 | 3.21 | 3.21 | 0.31% | 56,987 |
| Sep 23, 2025 | 3.25 | 3.30 | 3.19 | 3.20 | 3.20 | -0.93% | 45,610 |
| Sep 22, 2025 | 3.20 | 3.25 | 3.15 | 3.23 | 3.23 | 0.62% | 38,272 |
| Sep 19, 2025 | 3.21 | 3.26 | 3.10 | 3.21 | 3.21 | 0.31% | 50,907 |
| Sep 18, 2025 | 3.18 | 3.24 | 3.03 | 3.20 | 3.20 | 0.79% | 52,293 |
| Sep 17, 2025 | 3.16 | 3.28 | 3.07 | 3.18 | 3.18 | -0.94% | 94,797 |
| Sep 16, 2025 | 3.20 | 3.27 | 3.12 | 3.21 | 3.21 | -0.47% | 56,417 |
| Sep 15, 2025 | 3.06 | 3.37 | 3.06 | 3.22 | 3.22 | 3.87% | 88,213 |
| Sep 12, 2025 | 3.24 | 3.26 | 3.08 | 3.10 | 3.10 | -1.90% | 74,845 |
| Sep 11, 2025 | 3.47 | 3.47 | 3.12 | 3.16 | 3.16 | -1.86% | 64,915 |
| Sep 10, 2025 | 3.04 | 3.28 | 3.04 | 3.22 | 3.22 | 6.62% | 51,849 |
| Sep 9, 2025 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -3.51% | 12,952 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.03 | 3.13 | 3.13 | -1.88% | 36,609 |
| Sep 5, 2025 | 3.30 | 3.30 | 3.08 | 3.19 | 3.19 | 5.98% | 49,093 |
| Sep 4, 2025 | 3.14 | 3.14 | 3.00 | 3.01 | 3.01 | -3.83% | 40,088 |
| Sep 3, 2025 | 3.10 | 3.30 | 3.06 | 3.13 | 3.13 | 2.96% | 48,225 |
| Sep 2, 2025 | 3.11 | 3.24 | 3.02 | 3.04 | 3.04 | -5.30% | 39,600 |
| Aug 29, 2025 | 3.32 | 3.50 | 3.08 | 3.21 | 3.21 | -8.55% | 63,506 |
| Aug 28, 2025 | 3.25 | 3.84 | 3.25 | 3.51 | 3.51 | 4.15% | 113,719 |
| Aug 27, 2025 | 3.20 | 3.70 | 3.20 | 3.37 | 3.37 | -0.88% | 53,013 |
| Aug 26, 2025 | 3.19 | 3.75 | 3.02 | 3.40 | 3.40 | 1.19% | 85,905 |
| Aug 25, 2025 | 3.40 | 3.47 | 3.33 | 3.36 | 3.36 | -0.59% | 84,553 |
| Aug 22, 2025 | 3.16 | 3.46 | 3.10 | 3.38 | 3.38 | 3.68% | 88,726 |
| Aug 21, 2025 | 3.35 | 3.39 | 3.08 | 3.26 | 3.26 | -0.91% | 45,968 |
| Aug 20, 2025 | 3.28 | 3.56 | 3.24 | 3.29 | 3.29 | 4.11% | 84,318 |
| Aug 19, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | 0.77% | 57,909 |
| Aug 18, 2025 | 3.20 | 3.38 | 3.10 | 3.14 | 3.14 | -0.44% | 60,351 |
| Aug 15, 2025 | 3.15 | 3.28 | 3.10 | 3.15 | 3.15 | 0.64% | 61,891 |
| Aug 14, 2025 | 3.12 | 3.16 | 2.98 | 3.13 | 3.13 | 0.64% | 78,383 |
| Aug 13, 2025 | 3.11 | 3.27 | 3.05 | 3.11 | 3.11 | 0.81% | 28,936 |
| Aug 12, 2025 | 3.21 | 3.27 | 3.01 | 3.09 | 3.09 | -0.16% | 62,889 |
| Aug 11, 2025 | 3.20 | 3.20 | 3.06 | 3.09 | 3.09 | -0.64% | 15,843 |
| Aug 8, 2025 | 3.44 | 3.53 | 3.11 | 3.11 | 3.11 | -7.16% | 67,088 |
| Aug 7, 2025 | 3.18 | 3.49 | 3.18 | 3.35 | 3.35 | 4.69% | 124,621 |
| Aug 6, 2025 | 3.18 | 3.28 | 3.18 | 3.20 | 3.20 | 2.24% | 35,116 |
| Aug 5, 2025 | 3.08 | 3.27 | 3.07 | 3.13 | 3.13 | 3.64% | 37,000 |
| Aug 4, 2025 | 3.05 | 3.15 | 3.02 | 3.02 | 3.02 | 1.00% | 35,851 |
| Aug 1, 2025 | 3.03 | 3.18 | 2.97 | 2.99 | 2.99 | -3.55% | 36,384 |
| Jul 31, 2025 | 3.11 | 3.20 | 3.10 | 3.10 | 3.10 | 2.65% | 22,799 |
| Jul 30, 2025 | 3.20 | 3.27 | 3.02 | 3.02 | 3.02 | -3.82% | 45,570 |
| Jul 29, 2025 | 3.11 | 3.22 | 3.10 | 3.14 | 3.14 | -0.63% | 26,140 |
| Jul 28, 2025 | 3.08 | 3.31 | 3.00 | 3.16 | 3.16 | -0.22% | 59,232 |
| Jul 25, 2025 | 3.21 | 3.29 | 3.16 | 3.17 | 3.17 | -0.88% | 25,288 |
| Jul 24, 2025 | 3.22 | 3.29 | 3.16 | 3.20 | 3.20 | 1.11% | 53,069 |
| Jul 23, 2025 | 3.19 | 3.29 | 3.01 | 3.16 | 3.16 | - | 65,004 |
| Jul 22, 2025 | 3.07 | 3.25 | 3.02 | 3.16 | 3.16 | 5.33% | 94,099 |
| Jul 21, 2025 | 3.11 | 3.29 | 3.00 | 3.00 | 3.00 | -0.60% | 46,399 |
| Jul 18, 2025 | 3.22 | 3.28 | 3.02 | 3.02 | 3.02 | -5.69% | 61,927 |
| Jul 17, 2025 | 3.25 | 3.38 | 3.20 | 3.20 | 3.20 | -2.14% | 102,907 |