Skip to main content
BingEx Limited (FLX)
NASDAQ: FLX · Real-Time Price · USD
2.230
+0.040 (1.82%)
At close: Jun 26, 2026, 4:00 PM EDT
2.210
-0.020 (-0.89%)
After-hours: Jun 26, 2026, 4:04 PM EDT

BingEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.142.342.102.212.210.91%318,099
Jun 25, 20262.212.242.142.192.190.46%246,530
Jun 24, 20262.172.232.142.182.18-244,280
Jun 23, 20262.132.382.132.182.180.46%205,383
Jun 22, 20262.122.192.082.172.17-0.91%180,048
Jun 18, 20262.212.252.172.192.190.92%221,523
Jun 17, 20262.112.232.112.172.171.88%368,186
Jun 16, 20262.232.242.092.132.13-4.48%431,037
Jun 15, 20262.192.252.182.232.230.90%348,232
Jun 12, 20262.322.322.202.212.21-4.74%268,113
Jun 11, 20262.292.352.252.322.322.65%138,874
Jun 10, 20262.252.362.252.262.260.67%135,475
Jun 9, 20262.302.342.212.252.25-1.10%151,634
Jun 8, 20262.362.362.242.272.27-0.44%141,010
Jun 5, 20262.232.312.192.282.28-0.44%163,814
Jun 4, 20262.282.332.202.292.291.33%148,715
Jun 3, 20262.282.342.222.262.26-0.88%179,456
Jun 2, 20262.272.382.262.282.28-3.80%153,335
Jun 1, 20262.342.432.342.372.371.28%142,928
May 29, 20262.542.552.312.342.34-2.50%149,554
May 28, 20262.342.492.342.402.40-186,266
May 27, 20262.362.752.332.402.403.00%182,829
May 26, 20262.262.372.172.332.333.10%220,076
May 22, 20262.272.452.252.262.260.89%183,140
May 21, 20262.382.412.182.242.24-7.82%165,771
May 20, 20262.502.522.382.432.43-162,618
May 19, 20262.482.532.422.432.43-1.62%202,184
May 18, 20262.402.522.402.472.471.23%156,687
May 15, 20262.502.552.412.442.44-3.56%154,672
May 14, 20262.602.602.512.532.53-0.39%153,861
May 13, 20262.752.752.532.542.54-4.15%186,002
May 12, 20262.532.682.522.652.654.74%202,965
May 11, 20262.502.602.482.532.53-1.56%204,959
May 8, 20262.722.732.522.572.57-5.86%163,486
May 7, 20262.732.892.642.732.733.02%229,657
May 6, 20262.792.832.652.652.65-0.38%230,957
May 5, 20262.692.862.652.662.66-0.75%231,527
May 4, 20262.682.922.632.682.68-3.25%230,232
May 1, 20262.992.992.662.772.77-182,929
Apr 30, 20262.702.832.682.772.77-0.36%153,420
Apr 29, 20262.892.902.732.782.78-0.71%145,778
Apr 28, 20262.912.972.762.802.80-7.28%165,856
Apr 27, 20263.193.192.843.023.02-4.43%166,075
Apr 24, 20262.633.162.633.163.1617.91%217,430
Apr 23, 20262.702.742.612.682.681.52%130,486
Apr 22, 20262.602.732.482.642.647.32%157,354
Apr 21, 20262.522.652.452.462.46-4.28%133,796
Apr 20, 20262.712.712.482.572.57-7.89%175,858
Apr 17, 20262.522.812.522.792.798.56%221,166
Apr 16, 20262.482.612.442.572.574.05%173,875
Apr 15, 20262.622.642.462.472.47-4.26%162,444
Apr 14, 20262.612.682.552.582.580.78%163,351
Apr 13, 20262.522.652.462.562.564.07%177,402
Apr 10, 20262.402.622.402.462.463.36%120,975
Apr 9, 20262.632.652.332.382.38-8.81%111,272
Apr 8, 20262.452.622.452.612.6110.13%176,010
Apr 7, 20262.452.572.302.372.37-2.87%164,974
Apr 6, 20262.582.582.432.442.44-2.79%97,109
Apr 2, 20262.542.592.442.512.51-4.20%141,552
Apr 1, 20262.522.722.522.622.62-1.13%118,623
Mar 31, 20262.532.712.532.652.651.53%126,426
Mar 30, 20262.702.822.572.612.61-2.97%158,238
Mar 27, 20262.552.752.552.692.69-1.10%138,025
Mar 26, 20262.702.872.332.722.720.74%104,567
Mar 25, 20262.672.822.632.702.70-0.37%145,295
Mar 24, 20262.752.822.652.712.71-1.45%138,397
Mar 23, 20262.592.912.592.752.756.18%153,057
Mar 20, 20262.582.632.422.592.59-223,444
Mar 19, 20262.612.662.362.592.597.92%174,212
Mar 18, 20262.832.832.402.402.40-15.79%152,595
Mar 17, 20262.542.882.362.852.8520.76%206,542
Mar 16, 20262.312.512.182.362.364.42%194,660
Mar 13, 20262.282.592.082.262.261.80%215,517
Mar 12, 20262.542.692.162.222.22-13.62%207,329
Mar 11, 20262.422.632.322.572.577.53%283,039
Mar 10, 20262.422.542.332.392.39-0.42%312,881
Mar 9, 20262.322.432.272.402.403.45%312,892
Mar 6, 20262.282.452.252.322.320.43%178,443
Mar 5, 20262.292.462.292.312.310.87%225,301
Mar 4, 20262.292.512.212.292.290.44%249,843
Mar 3, 20262.602.682.282.282.28-13.31%285,405
Mar 2, 20262.552.752.362.632.632.33%340,503
Feb 27, 20262.732.852.352.572.57-5.86%305,207
Feb 26, 20262.772.882.642.732.73-1.44%393,243
Feb 25, 20262.552.912.432.772.778.41%413,351
Feb 24, 20262.452.752.452.562.564.71%287,894
Feb 23, 20262.572.692.422.442.44-5.43%29,070
Feb 20, 20262.422.832.422.582.586.61%125,060
Feb 19, 20262.532.732.352.422.42-3.59%84,634
Feb 18, 20262.623.072.502.512.51-4.20%55,046
Feb 17, 20262.813.012.612.622.62-6.76%47,549
Feb 13, 20262.843.072.712.812.81-89,070
Feb 12, 20262.823.292.802.812.8115.64%459,863
Feb 11, 20263.573.682.132.432.43-31.16%208,636
Feb 10, 20264.104.263.523.533.53-15.14%307,517
Feb 9, 20263.994.393.944.164.164.26%579,637
Feb 6, 20263.924.453.773.993.992.57%843,112
Feb 5, 20263.434.083.433.893.8914.41%818,331
Feb 4, 20263.143.453.133.403.407.94%954,512
Feb 3, 20263.203.203.083.153.15-0.94%656,420