MetaCap

BingEx Stock Price History

NASDAQ: FLXIndustrialsTrucking Freight/Courier ServicesUSD

1.49-0.06 (-3.87%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FLX price history at a glance

The price history for BingEx (FLX) on this page begins on September 30, 2024, when the stock closed at $18.01; it most recently closed at $1.49 on October 5, 2026. The highest price in this record is $21.95, reached on September 30, 2024; the latest close is 93.2% below that peak. Over roughly 2 years the share price changed -91.7%, a -71.0% compound annual price return (excluding dividends).

In the last 12 months alone, FLX has lost 58.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$21.95
Date of high
Sep 30, 2024
Low since 2024
$0.589
Date of low
Sep 21, 2026
52-week high
$4.45
52-week low
$0.589
IPO year
2024
Last close
$1.49

FLX returns

1 week

+5.67%

1 month

-10.24%

3 months

-30.05%

6 months

-39.43%

Year to date

-53.14%

1 year

-58.26%

FLX price return, excluding dividends.

FLX annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.49-53.73%
20253.22-62.69%
2024*8.63-52.08%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

FLX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.461.571.461.49-3.87%
1.511.581.501.55+4.03%
1.501.531.451.49+0.68%
1.481.521.391.48-2.63%
1.471.571.431.52+7.80%
1.471.531.351.41-6.62%
1.451.551.391.51+4.14%
1.571.661.401.45-8.81%
1.401.661.401.59+14.39%
1.191.451.181.39+18.80%
0.971.210.961.17+17.00%
0.8811.110.8811.00+11.86%
0.840.9210.7780.894+5.18%
0.7720.900.6380.85+6.78%
0.8080.8480.5890.796-1.00%
0.9721.170.790.804-20.79%
1.031.240.9141.02+0.50%
1.251.281.011.01-17.21%
1.481.561.211.22-15.28%
1.591.591.381.44-6.49%
1.601.621.521.54+2.67%
1.731.731.471.50-9.64%
1.881.921.641.66-11.70%
1.951.961.871.88-1.57%
1.961.981.911.91+0.53%
1.841.991.731.90-3.06%
1.821.961.821.96+4.81%
1.961.981.851.87-5.56%
1.861.991.861.98+1.02%
1.911.991.841.96+3.16%
1.961.991.891.90-2.56%
1.842.001.801.95+5.98%
1.851.861.771.84-3.16%
2.002.011.891.90-5.00%
1.932.051.932.00-1.48%
1.902.031.872.03+6.84%
1.971.981.891.90-3.80%
2.012.031.951.98-2.71%
2.012.061.982.03+1.50%
1.972.041.942.00+2.56%
2.012.061.921.95-5.34%
2.122.132.032.06-3.29%
2.112.202.102.13+2.40%
2.152.202.022.080.00%
2.152.172.052.08-1.42%
2.132.162.082.11+1.93%
2.142.212.042.07-5.05%
2.152.222.082.18-1.36%
2.152.242.142.21-0.45%
2.192.222.122.22+3.74%
2.122.172.072.14+0.47%
2.132.132.072.13+2.90%
2.172.172.072.07-3.27%
2.142.172.092.14+0.47%
2.152.162.092.13+0.95%
2.232.232.062.11-0.47%
2.152.162.122.12-0.47%
2.122.162.112.13-0.47%
2.202.202.112.140.00%
2.182.232.092.14-2.73%
2.192.242.192.20+1.38%
2.202.222.152.17+0.93%
2.162.192.112.15-1.38%
2.102.212.102.18+2.35%
2.212.212.122.13-1.84%
2.152.172.092.17+2.84%
2.142.192.102.11-0.47%
2.272.312.052.12-7.02%
2.312.342.222.28-1.30%
2.162.372.162.31+5.96%
2.122.262.122.18+2.35%
2.202.202.112.13-1.39%
2.212.222.162.16-2.26%
2.142.342.102.21+0.91%
2.212.242.142.19+0.46%
2.172.232.142.180.00%
2.132.382.132.18+0.46%
2.122.192.082.17-0.91%
2.212.252.172.19+0.92%
2.112.232.112.17+1.88%
2.232.242.092.13-4.48%
2.192.252.182.23+0.90%
2.322.322.202.21-4.74%
2.292.352.252.32+2.65%
2.252.362.252.26+0.67%
2.302.342.212.25-1.10%
2.362.362.242.27-0.44%
2.232.312.192.28-0.44%
2.282.332.202.29+1.33%
2.282.342.222.26-0.88%
2.272.382.262.28-3.80%
2.342.432.342.37+1.28%
2.542.552.312.34-2.50%
2.342.492.342.400.00%
2.362.752.332.40+3.00%
2.262.372.172.33+3.10%
2.272.452.252.26+0.89%
2.382.412.182.24-7.82%
2.502.522.382.430.00%
2.482.532.422.43-1.62%
2.402.522.402.47+1.23%
2.502.552.412.44-3.56%
2.602.602.512.53-0.39%
2.752.752.532.54-4.15%
2.532.682.522.65+4.74%
2.502.602.482.53-1.56%
2.722.732.522.57-5.86%
2.732.892.642.73+3.02%
2.792.832.652.65-0.38%
2.692.862.652.66-0.75%
2.682.922.632.68-3.25%
2.992.992.662.770.00%
2.702.832.682.77-0.36%
2.892.902.732.78-0.71%
2.912.972.762.80-7.28%
3.193.192.843.02-4.43%
2.633.162.633.16+17.91%
2.702.742.612.68+1.52%
2.602.732.482.64+7.32%
2.522.652.452.46-4.28%
2.712.712.482.57-7.89%
2.522.812.522.79+8.56%
2.482.612.442.57+4.05%
2.622.642.462.47-4.26%
2.612.682.552.58+0.78%
2.522.652.462.56+4.07%
2.402.622.402.46+3.36%
2.632.652.332.38-8.81%
2.452.622.452.61+10.13%
2.452.572.302.37-2.87%
2.582.582.432.44-2.79%
2.542.592.442.51-4.20%
2.522.722.522.62-1.13%
2.532.712.532.65+1.53%
2.702.822.572.61-2.97%
2.552.752.552.69-1.10%
2.702.872.332.72+0.74%
2.672.822.632.70-0.37%
2.752.822.652.71-1.45%
2.592.912.592.75+6.18%
2.582.632.422.590.00%
2.612.662.362.59+7.92%
2.832.832.402.40-15.79%
2.542.882.362.85+20.76%
2.312.512.182.36+4.42%
2.282.592.082.26+1.80%
2.542.692.162.22-13.62%
2.422.632.322.57+7.53%
2.422.542.332.39-0.42%
2.322.432.272.40+3.45%
2.282.452.252.32+0.43%
2.292.462.292.31+0.87%
2.292.512.212.29+0.44%
2.602.682.282.28-13.31%
2.552.752.362.63+2.33%
2.732.852.352.57-5.86%
2.772.882.642.73-1.44%
2.552.912.432.77+8.41%
2.452.752.452.56+4.71%
2.572.692.422.44-5.43%
2.422.832.422.58+6.61%
2.532.732.352.42-3.59%
2.623.072.502.51-4.20%
2.813.012.612.62-6.76%
2.843.072.712.810.00%
2.823.292.802.81+15.64%
3.573.682.132.43-31.16%
4.104.263.523.53-15.14%
3.994.393.944.16+4.26%
3.924.453.773.99+2.57%
3.434.083.433.89+14.41%
3.143.453.133.40+7.94%
3.203.203.083.15-0.94%
3.153.203.073.18+0.63%
3.163.203.133.16+1.28%
3.153.203.093.12-2.19%
3.123.203.093.19+0.95%
3.203.203.113.16-0.94%
3.113.203.113.19+3.57%
3.143.143.043.08-3.14%
3.213.223.163.18-0.31%
3.253.253.163.19-0.31%
3.113.203.113.20+1.91%
3.183.253.143.14-1.26%
3.173.223.133.18+2.25%
3.163.213.113.11-2.51%
3.163.243.153.19+0.31%
3.173.223.103.18+1.60%
3.173.253.063.13-2.19%
3.183.203.153.20+0.31%
3.163.203.113.19-0.31%
3.043.203.043.20+5.96%
3.223.223.023.02-6.21%
3.153.283.143.22+1.26%
3.153.203.093.18+1.92%
3.113.223.103.12-0.32%
3.163.223.043.13-0.32%
3.203.223.103.14-2.18%
3.203.303.193.21+1.58%
3.133.253.133.16+0.96%
3.243.273.133.13-0.95%
3.223.313.143.16-1.56%
3.263.493.183.210.00%
3.203.273.143.21+0.63%
3.093.253.053.19+3.24%
3.283.283.043.09-4.33%
3.313.473.213.23-0.62%
3.233.333.213.25+2.20%
3.213.373.183.18-1.30%
3.523.523.203.22-8.98%
3.573.603.343.54-2.48%
3.253.653.253.63+11.69%
3.203.333.093.25+1.25%
3.243.253.063.21+0.63%
3.263.263.063.190.00%
3.223.283.143.19-2.45%
3.173.383.143.27+3.48%
3.163.213.013.16-0.32%
3.123.253.013.17+6.73%
3.243.262.962.97-6.31%
3.103.283.103.17+2.26%
3.233.403.023.10-4.62%
3.153.353.053.25+11.30%
3.193.292.902.92-6.71%
3.323.363.083.13+0.48%
3.243.463.073.12-5.61%
3.353.403.233.30+2.17%
3.463.463.233.23-6.92%
3.463.473.273.47+0.58%
3.443.533.403.45+2.99%
3.453.763.333.35-2.33%
3.893.903.433.43-12.05%
3.704.003.513.90+6.62%
3.553.873.553.66+0.63%
4.084.133.633.64-7.86%
3.734.113.703.95+8.08%
3.584.043.583.65-1.88%
3.954.153.713.72-3.12%
3.414.153.413.84+13.61%
3.433.523.383.38-0.88%
3.443.503.353.41-1.73%
3.353.473.353.47+6.77%
3.383.503.233.25-3.85%
3.553.653.373.38+3.68%
3.443.673.213.26-5.23%
3.583.633.343.44+0.58%
3.623.693.423.42-4.47%
3.623.783.583.580.00%
3.603.723.503.58+1.42%
3.493.703.493.53+5.37%
3.703.703.233.35-6.16%
3.503.583.423.57—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLX chart for longer ranges.