BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
2.800
-0.220 (-7.28%)
At close: Apr 28, 2026, 4:00 PM EDT
2.650
-0.150 (-5.36%)
After-hours: Apr 28, 2026, 6:00 PM EDT
BingEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.91 | 2.97 | 2.76 | 2.80 | 2.80 | -7.28% | 165,856 |
| Apr 27, 2026 | 3.19 | 3.19 | 2.84 | 3.02 | 3.02 | -4.43% | 166,075 |
| Apr 24, 2026 | 2.63 | 3.16 | 2.63 | 3.16 | 3.16 | 17.91% | 217,430 |
| Apr 23, 2026 | 2.70 | 2.74 | 2.61 | 2.68 | 2.68 | 1.52% | 130,486 |
| Apr 22, 2026 | 2.60 | 2.73 | 2.48 | 2.64 | 2.64 | 7.32% | 157,354 |
| Apr 21, 2026 | 2.52 | 2.65 | 2.45 | 2.46 | 2.46 | -4.28% | 133,796 |
| Apr 20, 2026 | 2.71 | 2.71 | 2.48 | 2.57 | 2.57 | -7.89% | 175,858 |
| Apr 17, 2026 | 2.52 | 2.81 | 2.52 | 2.79 | 2.79 | 8.56% | 221,166 |
| Apr 16, 2026 | 2.48 | 2.61 | 2.44 | 2.57 | 2.57 | 4.05% | 173,875 |
| Apr 15, 2026 | 2.62 | 2.64 | 2.46 | 2.47 | 2.47 | -4.26% | 162,444 |
| Apr 14, 2026 | 2.61 | 2.68 | 2.55 | 2.58 | 2.58 | 0.78% | 163,351 |
| Apr 13, 2026 | 2.52 | 2.65 | 2.46 | 2.56 | 2.56 | 4.07% | 177,402 |
| Apr 10, 2026 | 2.40 | 2.62 | 2.40 | 2.46 | 2.46 | 3.36% | 120,975 |
| Apr 9, 2026 | 2.63 | 2.65 | 2.33 | 2.38 | 2.38 | -8.81% | 111,272 |
| Apr 8, 2026 | 2.45 | 2.62 | 2.45 | 2.61 | 2.61 | 10.13% | 176,010 |
| Apr 7, 2026 | 2.45 | 2.57 | 2.30 | 2.37 | 2.37 | -2.87% | 164,974 |
| Apr 6, 2026 | 2.58 | 2.58 | 2.43 | 2.44 | 2.44 | -2.79% | 97,109 |
| Apr 2, 2026 | 2.54 | 2.59 | 2.44 | 2.51 | 2.51 | -4.20% | 141,552 |
| Apr 1, 2026 | 2.52 | 2.72 | 2.52 | 2.62 | 2.62 | -1.13% | 118,623 |
| Mar 31, 2026 | 2.53 | 2.71 | 2.53 | 2.65 | 2.65 | 1.53% | 126,426 |
| Mar 30, 2026 | 2.70 | 2.82 | 2.57 | 2.61 | 2.61 | -2.97% | 158,238 |
| Mar 27, 2026 | 2.55 | 2.75 | 2.55 | 2.69 | 2.69 | -1.10% | 138,025 |
| Mar 26, 2026 | 2.70 | 2.87 | 2.33 | 2.72 | 2.72 | 0.74% | 104,567 |
| Mar 25, 2026 | 2.67 | 2.82 | 2.63 | 2.70 | 2.70 | -0.37% | 145,295 |
| Mar 24, 2026 | 2.75 | 2.82 | 2.65 | 2.71 | 2.71 | -1.45% | 138,397 |
| Mar 23, 2026 | 2.59 | 2.91 | 2.59 | 2.75 | 2.75 | 6.18% | 153,057 |
| Mar 20, 2026 | 2.58 | 2.63 | 2.42 | 2.59 | 2.59 | - | 223,444 |
| Mar 19, 2026 | 2.61 | 2.66 | 2.36 | 2.59 | 2.59 | 7.92% | 174,212 |
| Mar 18, 2026 | 2.83 | 2.83 | 2.40 | 2.40 | 2.40 | -15.79% | 152,595 |
| Mar 17, 2026 | 2.54 | 2.88 | 2.36 | 2.85 | 2.85 | 20.76% | 206,542 |
| Mar 16, 2026 | 2.31 | 2.51 | 2.18 | 2.36 | 2.36 | 4.42% | 194,660 |
| Mar 13, 2026 | 2.28 | 2.59 | 2.08 | 2.26 | 2.26 | 1.80% | 215,517 |
| Mar 12, 2026 | 2.54 | 2.69 | 2.16 | 2.22 | 2.22 | -13.62% | 207,329 |
| Mar 11, 2026 | 2.42 | 2.63 | 2.32 | 2.57 | 2.57 | 7.53% | 283,039 |
| Mar 10, 2026 | 2.42 | 2.54 | 2.33 | 2.39 | 2.39 | -0.42% | 312,881 |
| Mar 9, 2026 | 2.32 | 2.43 | 2.27 | 2.40 | 2.40 | 3.45% | 312,892 |
| Mar 6, 2026 | 2.28 | 2.45 | 2.25 | 2.32 | 2.32 | 0.43% | 178,443 |
| Mar 5, 2026 | 2.29 | 2.46 | 2.29 | 2.31 | 2.31 | 0.87% | 225,301 |
| Mar 4, 2026 | 2.29 | 2.51 | 2.21 | 2.29 | 2.29 | 0.44% | 249,843 |
| Mar 3, 2026 | 2.60 | 2.68 | 2.28 | 2.28 | 2.28 | -13.31% | 285,405 |
| Mar 2, 2026 | 2.55 | 2.75 | 2.36 | 2.63 | 2.63 | 2.33% | 340,503 |
| Feb 27, 2026 | 2.73 | 2.85 | 2.35 | 2.57 | 2.57 | -5.86% | 305,207 |
| Feb 26, 2026 | 2.77 | 2.88 | 2.64 | 2.73 | 2.73 | -1.44% | 393,243 |
| Feb 25, 2026 | 2.55 | 2.91 | 2.43 | 2.77 | 2.77 | 8.41% | 413,351 |
| Feb 24, 2026 | 2.45 | 2.75 | 2.45 | 2.56 | 2.56 | 4.71% | 287,894 |
| Feb 23, 2026 | 2.57 | 2.69 | 2.42 | 2.44 | 2.44 | -5.43% | 29,070 |
| Feb 20, 2026 | 2.42 | 2.83 | 2.42 | 2.58 | 2.58 | 6.61% | 125,060 |
| Feb 19, 2026 | 2.53 | 2.73 | 2.35 | 2.42 | 2.42 | -3.59% | 84,634 |
| Feb 18, 2026 | 2.62 | 3.07 | 2.50 | 2.51 | 2.51 | -4.20% | 55,046 |
| Feb 17, 2026 | 2.81 | 3.01 | 2.61 | 2.62 | 2.62 | -6.76% | 47,549 |
| Feb 13, 2026 | 2.84 | 3.07 | 2.71 | 2.81 | 2.81 | - | 89,070 |
| Feb 12, 2026 | 2.82 | 3.29 | 2.80 | 2.81 | 2.81 | 15.64% | 459,863 |
| Feb 11, 2026 | 3.57 | 3.68 | 2.13 | 2.43 | 2.43 | -31.16% | 208,636 |
| Feb 10, 2026 | 4.10 | 4.26 | 3.52 | 3.53 | 3.53 | -15.14% | 307,517 |
| Feb 9, 2026 | 3.99 | 4.39 | 3.94 | 4.16 | 4.16 | 4.26% | 579,637 |
| Feb 6, 2026 | 3.92 | 4.45 | 3.77 | 3.99 | 3.99 | 2.57% | 843,112 |
| Feb 5, 2026 | 3.43 | 4.08 | 3.43 | 3.89 | 3.89 | 14.41% | 818,331 |
| Feb 4, 2026 | 3.14 | 3.45 | 3.13 | 3.40 | 3.40 | 7.94% | 954,512 |
| Feb 3, 2026 | 3.20 | 3.20 | 3.08 | 3.15 | 3.15 | -0.94% | 656,420 |
| Feb 2, 2026 | 3.15 | 3.20 | 3.07 | 3.18 | 3.18 | 0.63% | 707,709 |
| Jan 30, 2026 | 3.16 | 3.20 | 3.13 | 3.16 | 3.16 | 1.28% | 647,774 |
| Jan 29, 2026 | 3.15 | 3.20 | 3.09 | 3.12 | 3.12 | -2.19% | 395,811 |
| Jan 28, 2026 | 3.12 | 3.20 | 3.09 | 3.19 | 3.19 | 0.95% | 324,709 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.11 | 3.16 | 3.16 | -0.94% | 55,533 |
| Jan 26, 2026 | 3.11 | 3.20 | 3.11 | 3.19 | 3.19 | 3.57% | 158,369 |
| Jan 23, 2026 | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | -3.14% | 120,141 |
| Jan 22, 2026 | 3.21 | 3.22 | 3.16 | 3.18 | 3.18 | -0.31% | 216,877 |
| Jan 21, 2026 | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -0.31% | 106,260 |
| Jan 20, 2026 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 1.91% | 111,213 |
| Jan 16, 2026 | 3.18 | 3.25 | 3.14 | 3.14 | 3.14 | -1.26% | 106,789 |
| Jan 15, 2026 | 3.17 | 3.22 | 3.13 | 3.18 | 3.18 | 2.25% | 101,045 |
| Jan 14, 2026 | 3.16 | 3.21 | 3.11 | 3.11 | 3.11 | -2.51% | 140,110 |
| Jan 13, 2026 | 3.16 | 3.24 | 3.15 | 3.19 | 3.19 | 0.31% | 236,853 |
| Jan 12, 2026 | 3.17 | 3.22 | 3.10 | 3.18 | 3.18 | 1.60% | 163,849 |
| Jan 9, 2026 | 3.17 | 3.25 | 3.06 | 3.13 | 3.13 | -2.19% | 168,135 |
| Jan 8, 2026 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | 0.31% | 259,195 |
| Jan 7, 2026 | 3.16 | 3.20 | 3.11 | 3.19 | 3.19 | -0.31% | 118,835 |
| Jan 6, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 5.96% | 106,926 |
| Jan 5, 2026 | 3.22 | 3.22 | 3.02 | 3.02 | 3.02 | -6.21% | 122,678 |
| Jan 2, 2026 | 3.15 | 3.28 | 3.14 | 3.22 | 3.22 | 1.26% | 114,226 |
| Dec 31, 2025 | 3.15 | 3.20 | 3.09 | 3.18 | 3.18 | 1.92% | 154,972 |
| Dec 30, 2025 | 3.11 | 3.22 | 3.10 | 3.12 | 3.12 | -0.32% | 150,216 |
| Dec 29, 2025 | 3.16 | 3.22 | 3.04 | 3.13 | 3.13 | -0.32% | 155,375 |
| Dec 26, 2025 | 3.20 | 3.22 | 3.10 | 3.14 | 3.14 | -2.18% | 82,991 |
| Dec 24, 2025 | 3.20 | 3.30 | 3.19 | 3.21 | 3.21 | 1.58% | 55,717 |
| Dec 23, 2025 | 3.13 | 3.25 | 3.13 | 3.16 | 3.16 | 0.96% | 144,662 |
| Dec 22, 2025 | 3.24 | 3.27 | 3.13 | 3.13 | 3.13 | -0.95% | 128,206 |
| Dec 19, 2025 | 3.22 | 3.31 | 3.14 | 3.16 | 3.16 | -1.56% | 185,622 |
| Dec 18, 2025 | 3.26 | 3.49 | 3.18 | 3.21 | 3.21 | - | 217,724 |
| Dec 17, 2025 | 3.20 | 3.27 | 3.14 | 3.21 | 3.21 | 0.63% | 178,648 |
| Dec 16, 2025 | 3.09 | 3.25 | 3.05 | 3.19 | 3.19 | 3.24% | 113,045 |
| Dec 15, 2025 | 3.28 | 3.28 | 3.04 | 3.09 | 3.09 | -4.33% | 112,850 |
| Dec 12, 2025 | 3.31 | 3.47 | 3.21 | 3.23 | 3.23 | -0.62% | 219,181 |
| Dec 11, 2025 | 3.23 | 3.33 | 3.21 | 3.25 | 3.25 | 2.20% | 187,462 |
| Dec 10, 2025 | 3.21 | 3.37 | 3.18 | 3.18 | 3.18 | -1.30% | 195,190 |
| Dec 9, 2025 | 3.52 | 3.52 | 3.20 | 3.22 | 3.22 | -8.98% | 246,638 |
| Dec 8, 2025 | 3.57 | 3.60 | 3.34 | 3.54 | 3.54 | -2.48% | 154,378 |
| Dec 5, 2025 | 3.25 | 3.65 | 3.25 | 3.63 | 3.63 | 11.69% | 182,077 |
| 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 |