BingEx Limited (FLX)
8.02
0.53 (7.08%)
At close: Jan 15, 2025, 10:01 AM
FLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.05 | 8.19 | 7.61 | 8.02 | -0.38 | -4.52% | 23,428 |
| 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 |
| Dec 5, 2024 | 9.02 | 10.40 | 8.32 | 9.93 | 0.87 | 9.60% | 34,946 |
| Dec 4, 2024 | 8.33 | 9.22 | 8.33 | 9.06 | 0.93 | 11.44% | 36,200 |
| Dec 3, 2024 | 7.70 | 8.90 | 7.61 | 8.13 | 0.78 | 10.61% | 42,500 |
| Dec 2, 2024 | 7.00 | 8.88 | 7.00 | 7.35 | 0.60 | 8.89% | 58,300 |
| Nov 29, 2024 | 6.90 | 7.35 | 6.69 | 6.75 | -0.25 | -3.57% | 7,531 |
| Nov 27, 2024 | 7.48 | 7.48 | 6.50 | 7.00 | -0.13 | -1.82% | 11,819 |
| Nov 26, 2024 | 7.20 | 7.62 | 6.89 | 7.13 | 0.09 | 1.28% | 13,580 |
| Nov 25, 2024 | 7.70 | 8.08 | 6.77 | 7.04 | -0.91 | -11.45% | 38,209 |
| Nov 22, 2024 | 8.05 | 8.05 | 7.50 | 7.95 | -0.10 | -1.24% | 8,300 |
| Nov 21, 2024 | 8.11 | 8.59 | 8.00 | 8.05 | -0.08 | -0.98% | 12,107 |
| Nov 20, 2024 | 8.44 | 8.84 | 7.53 | 8.13 | -0.57 | -6.55% | 31,440 |
| Nov 19, 2024 | 9.11 | 9.59 | 8.70 | 8.70 | -0.14 | -1.58% | 15,900 |
| Nov 18, 2024 | 9.05 | 9.22 | 8.04 | 8.84 | -0.28 | -3.07% | 27,900 |
| Nov 15, 2024 | 9.31 | 9.65 | 9.03 | 9.12 | 0.00 | 0.00% | 3,930 |
| Nov 14, 2024 | 11.00 | 11.00 | 8.72 | 9.12 | -1.87 | -17.02% | 72,846 |
| Nov 13, 2024 | 10.74 | 11.16 | 10.74 | 10.99 | 0.18 | 1.67% | 2,731 |
| Nov 12, 2024 | 11.55 | 11.77 | 10.81 | 10.81 | -0.98 | -8.31% | 54,321 |
| Nov 11, 2024 | 11.83 | 11.98 | 11.56 | 11.79 | -0.20 | -1.67% | 7,500 |
| Nov 8, 2024 | 12.15 | 12.32 | 11.80 | 11.99 | -0.18 | -1.48% | 7,659 |
| Nov 7, 2024 | 12.50 | 12.50 | 11.90 | 12.17 | 0.06 | 0.50% | 20,570 |
| Nov 6, 2024 | 12.50 | 12.58 | 11.55 | 12.11 | -0.76 | -5.91% | 30,700 |
| Nov 5, 2024 | 14.30 | 14.30 | 12.60 | 12.87 | -1.43 | -10.00% | 51,000 |
| Nov 4, 2024 | 14.50 | 14.50 | 13.80 | 14.30 | 0.33 | 2.36% | 11,135 |
| Nov 1, 2024 | 13.36 | 14.19 | 13.17 | 13.97 | 1.03 | 7.96% | 86,730 |
| Oct 31, 2024 | 13.49 | 13.49 | 12.62 | 12.94 | -0.42 | -3.14% | 17,700 |