BingEx Limited (FLX)
NASDAQ: FLX
· Real-Time Price · USD
3.20
0.06 (2.04%)
At close: Aug 19, 2025, 3:59 PM
3.16
-1.25%
After-hours: Aug 19, 2025, 06:56 PM EDT
FLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.20 | 3.38 | 3.10 | 3.14 | 3.14 | -0.32% | 60,351 |
| Aug 15, 2025 | 3.15 | 3.28 | 3.10 | 3.15 | 3.15 | 0.64% | 61,986 |
| Aug 14, 2025 | 3.12 | 3.16 | 2.98 | 3.13 | 3.13 | 0.64% | 78,400 |
| Aug 13, 2025 | 3.11 | 3.27 | 3.05 | 3.11 | 3.11 | 0.65% | 28,936 |
| Aug 12, 2025 | 3.21 | 3.27 | 3.01 | 3.09 | 3.09 | 0.00% | 62,900 |
| Aug 11, 2025 | 3.20 | 3.20 | 3.06 | 3.09 | 3.09 | -0.64% | 15,918 |
| Aug 8, 2025 | 3.44 | 3.53 | 3.11 | 3.11 | 3.11 | -7.16% | 67,100 |
| 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% | 35,900 |
| Aug 1, 2025 | 3.03 | 3.18 | 2.97 | 2.99 | 2.99 | -3.55% | 36,400 |
| Jul 31, 2025 | 3.11 | 3.20 | 3.10 | 3.10 | 3.10 | 2.65% | 22,800 |
| Jul 30, 2025 | 3.20 | 3.27 | 3.02 | 3.02 | 3.02 | -3.82% | 45,600 |
| 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 | -0.32% | 59,232 |
| Jul 25, 2025 | 3.21 | 3.29 | 3.16 | 3.17 | 3.17 | -0.94% | 25,500 |
| Jul 24, 2025 | 3.22 | 3.29 | 3.16 | 3.20 | 3.20 | 1.27% | 53,160 |
| Jul 23, 2025 | 3.19 | 3.29 | 3.01 | 3.16 | 3.16 | 0.00% | 65,004 |
| Jul 22, 2025 | 3.07 | 3.25 | 3.02 | 3.16 | 3.16 | 5.33% | 94,100 |