BingEx Limited (FLX)
7.25
-0.33 (-4.35%)
At close: Mar 28, 2025, 3:59 PM
7.42
2.34%
After-hours: Mar 28, 2025, 05:54 PM EDT
FLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.34 | 7.40 | 7.20 | 7.25 | -0.43 | -5.60% | 6,483 |
| Mar 27, 2025 | 7.51 | 7.82 | 7.18 | 7.68 | 0.21 | 2.81% | 6,756 |
| Mar 26, 2025 | 7.91 | 7.91 | 7.12 | 7.47 | -0.43 | -5.44% | 6,000 |
| Mar 25, 2025 | 7.80 | 8.05 | 7.01 | 7.90 | 0.15 | 1.94% | 7,600 |
| Mar 24, 2025 | 7.66 | 7.92 | 7.62 | 7.75 | -0.06 | -0.77% | 6,900 |
| Mar 21, 2025 | 8.00 | 8.00 | 7.71 | 7.81 | -0.67 | -7.90% | 6,100 |
| Mar 20, 2025 | 7.80 | 8.48 | 7.80 | 8.48 | 0.69 | 8.86% | 2,635 |
| Mar 19, 2025 | 8.00 | 8.10 | 7.79 | 7.79 | -0.19 | -2.38% | 4,343 |
| Mar 18, 2025 | 7.81 | 7.98 | 7.61 | 7.98 | -0.01 | -0.13% | 3,200 |
| Mar 17, 2025 | 8.08 | 8.08 | 7.54 | 7.99 | -0.26 | -3.15% | 7,100 |
| Mar 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 8.55 | 8.67 | 8.25 | 8.25 | -0.52 | -5.93% | 4,800 |
| Mar 12, 2025 | 8.75 | 8.80 | 8.45 | 8.77 | 0.06 | 0.69% | 4,246 |
| Mar 11, 2025 | 8.90 | 9.01 | 8.66 | 8.71 | -0.49 | -5.33% | 6,655 |
| Mar 10, 2025 | 8.41 | 9.20 | 8.41 | 9.20 | 0.64 | 7.48% | 7,470 |
| Mar 7, 2025 | 8.08 | 8.80 | 8.08 | 8.56 | -0.30 | -3.39% | 3,205 |
| Mar 6, 2025 | 8.60 | 9.00 | 8.09 | 8.86 | -0.07 | -0.78% | 10,815 |
| Mar 5, 2025 | 8.45 | 8.94 | 8.45 | 8.93 | -0.03 | -0.33% | 6,512 |
| Mar 4, 2025 | 8.32 | 8.96 | 8.08 | 8.96 | 0.48 | 5.66% | 6,210 |
| Mar 3, 2025 | 8.25 | 8.49 | 8.00 | 8.48 | 0.01 | 0.12% | 12,108 |
| Feb 28, 2025 | 8.50 | 8.50 | 8.17 | 8.47 | -0.33 | -3.75% | 4,148 |
| Feb 27, 2025 | 8.40 | 8.80 | 8.25 | 8.80 | -0.01 | -0.11% | 6,900 |
| Feb 26, 2025 | 8.50 | 8.87 | 8.45 | 8.81 | 0.51 | 6.14% | 9,140 |
| Feb 25, 2025 | 8.40 | 8.81 | 8.18 | 8.30 | -0.68 | -7.57% | 12,325 |
| Feb 24, 2025 | 8.61 | 8.98 | 8.30 | 8.98 | 0.30 | 3.46% | 10,602 |
| Feb 21, 2025 | 8.66 | 9.28 | 8.66 | 8.68 | -0.56 | -6.06% | 12,300 |
| 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 |