BingEx Limited (FLX)
8.96
0.03 (0.34%)
At close: Feb 21, 2025, 3:05 PM
FLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 9.49 | 9.49 | 8.67 | 9.24 | -0.23 | -2.43% | 14,700 |
| Feb 19, 2025 | 9.20 | 9.48 | 8.62 | 9.47 | 0.36 | 3.95% | 12,045 |
| Feb 18, 2025 | 8.95 | 9.11 | 8.50 | 9.11 | 0.41 | 4.71% | 10,200 |
| Feb 14, 2025 | 8.43 | 8.89 | 8.32 | 8.70 | -0.19 | -2.14% | 9,439 |
| Feb 13, 2025 | 8.82 | 8.90 | 8.67 | 8.89 | -0.02 | -0.22% | 3,132 |
| Feb 12, 2025 | 8.53 | 8.93 | 8.53 | 8.91 | 0.13 | 1.48% | 9,000 |
| Feb 11, 2025 | 8.75 | 9.00 | 8.30 | 8.78 | -0.16 | -1.79% | 14,300 |
| Feb 10, 2025 | 8.55 | 9.04 | 8.55 | 8.94 | 0.04 | 0.45% | 9,444 |
| Feb 7, 2025 | 8.45 | 8.90 | 8.16 | 8.90 | 0.15 | 1.71% | 18,374 |
| Feb 6, 2025 | 8.40 | 8.88 | 7.84 | 8.75 | 0.06 | 0.69% | 31,300 |
| Feb 5, 2025 | 7.75 | 8.80 | 7.75 | 8.69 | -0.06 | -0.69% | 18,453 |
| Feb 4, 2025 | 8.59 | 8.75 | 8.10 | 8.75 | -0.17 | -1.91% | 7,424 |
| Feb 3, 2025 | 7.80 | 9.00 | 7.80 | 8.92 | 1.23 | 15.99% | 22,831 |
| Jan 31, 2025 | 7.79 | 7.79 | 7.50 | 7.69 | -0.42 | -5.18% | 4,032 |
| Jan 30, 2025 | 7.64 | 8.11 | 7.59 | 8.11 | 0.15 | 1.88% | 13,313 |
| Jan 29, 2025 | 7.63 | 7.96 | 7.47 | 7.96 | -0.04 | -0.50% | 15,274 |
| Jan 28, 2025 | 7.79 | 8.00 | 7.53 | 8.00 | -0.02 | -0.25% | 4,600 |
| Jan 27, 2025 | 8.02 | 8.07 | 7.58 | 8.02 | -0.26 | -3.14% | 13,136 |
| Jan 24, 2025 | 7.90 | 8.28 | 7.68 | 8.28 | 0.01 | 0.12% | 12,347 |
| Jan 23, 2025 | 7.94 | 8.29 | 7.73 | 8.27 | 0.09 | 1.10% | 23,500 |
| Jan 22, 2025 | 8.79 | 8.82 | 7.92 | 8.18 | -0.43 | -4.99% | 32,474 |
| Jan 21, 2025 | 7.62 | 8.61 | 7.40 | 8.61 | 0.65 | 8.17% | 15,920 |
| Jan 17, 2025 | 7.94 | 8.13 | 7.55 | 7.96 | -0.25 | -3.05% | 9,700 |
| Jan 16, 2025 | 8.02 | 8.23 | 7.46 | 8.21 | 0.23 | 2.88% | 6,400 |
| Jan 15, 2025 | 7.83 | 8.80 | 7.80 | 7.98 | -0.04 | -0.50% | 9,000 |
| Jan 14, 2025 | 8.05 | 8.19 | 7.61 | 8.02 | -0.38 | -4.52% | 23,700 |
| Jan 13, 2025 | 7.70 | 8.40 | 7.46 | 8.40 | 0.63 | 8.11% | 10,826 |
| Jan 10, 2025 | 7.65 | 7.86 | 7.64 | 7.77 | -0.18 | -2.26% | 3,600 |
| Jan 8, 2025 | 7.93 | 8.15 | 7.50 | 7.95 | -0.56 | -6.58% | 10,400 |
| Jan 7, 2025 | 8.30 | 8.57 | 7.82 | 8.51 | 0.51 | 6.37% | 52,936 |
| Jan 6, 2025 | 8.36 | 8.50 | 7.80 | 8.00 | -0.63 | -7.30% | 73,801 |
| Jan 3, 2025 | 8.59 | 8.71 | 8.41 | 8.63 | 0.33 | 3.98% | 8,524 |
| Jan 2, 2025 | 8.46 | 8.80 | 7.91 | 8.30 | -0.01 | -0.12% | 8,106 |
| Dec 31, 2024 | 7.98 | 8.34 | 7.53 | 8.31 | 0.11 | 1.34% | 15,400 |
| Dec 30, 2024 | 8.00 | 8.20 | 7.90 | 8.20 | 0.04 | 0.49% | 6,800 |
| Dec 27, 2024 | 7.95 | 8.21 | 7.80 | 8.16 | 0.23 | 2.90% | 6,900 |
| Dec 26, 2024 | 7.52 | 8.00 | 7.45 | 7.93 | -0.13 | -1.61% | 19,200 |
| Dec 24, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | -0.13 | -1.59% | 607 |
| Dec 23, 2024 | 8.02 | 8.35 | 7.50 | 8.19 | 0.16 | 1.99% | 7,943 |
| Dec 20, 2024 | 8.01 | 8.40 | 7.97 | 8.03 | 0.26 | 3.35% | 5,938 |
| Dec 19, 2024 | 8.85 | 8.85 | 7.65 | 7.77 | -0.95 | -10.89% | 15,908 |
| Dec 18, 2024 | 8.41 | 8.89 | 8.41 | 8.72 | 0.02 | 0.23% | 18,289 |
| Dec 17, 2024 | 9.20 | 9.20 | 8.40 | 8.70 | -0.32 | -3.55% | 11,806 |
| Dec 16, 2024 | 9.26 | 9.77 | 9.00 | 9.02 | -0.62 | -6.43% | 25,800 |
| Dec 13, 2024 | 8.97 | 9.78 | 8.85 | 9.64 | 0.66 | 7.35% | 19,700 |
| Dec 12, 2024 | 9.32 | 9.34 | 8.73 | 8.98 | 0.09 | 1.01% | 5,929 |
| Dec 11, 2024 | 9.18 | 9.30 | 8.42 | 8.89 | -0.47 | -5.02% | 17,377 |
| Dec 10, 2024 | 10.35 | 10.43 | 9.36 | 9.36 | -1.41 | -13.09% | 14,200 |
| Dec 9, 2024 | 10.88 | 11.73 | 10.76 | 10.77 | 0.12 | 1.13% | 26,708 |
| Dec 6, 2024 | 10.16 | 10.79 | 10.00 | 10.65 | 0.72 | 7.25% | 20,617 |