Skip to main content

Financial Bull 3X Direxion (NY: FAS )

131.61 +3.36 (+2.62%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.79 24.20 21.71 22.33 7,201,557 -2.07(-8.50%)
Mar 30, 2020 23.12 24.65 21.66 24.40 8,039,446 +1.35(+5.86%)
Mar 27, 2020 22.56 25.19 21.42 23.05 7,773,660 -2.08(-8.29%)
Mar 26, 2020 21.99 25.46 21.90 25.14 9,865,932 +3.86(+18.17%)
Mar 25, 2020 19.83 23.69 18.33 21.27 15,868,453 +2.17(+11.36%)
Mar 24, 2020 16.49 19.22 16.47 19.10 10,595,502 +4.94(+34.91%)
Mar 23, 2020 16.37 16.37 13.45 14.16 14,038,716 -2.71(-16.06%)
Mar 20, 2020 20.22 20.72 16.61 16.87 6,396,894 -2.12(-11.18%)
Mar 19, 2020 17.58 20.39 16.52 18.99 6,342,734 +0.81(+4.47%)
Mar 18, 2020 20.81 21.48 15.59 18.18 8,841,310 -6.44(-26.15%)
Mar 17, 2020 23.76 26.04 20.77 24.62 6,151,289 +1.15(+4.91%)
Mar 16, 2020 26.06 30.09 23.46 23.47 7,753,634 -14.99(-38.98%)
Mar 13, 2020 34.70 38.66 30.28 38.46 4,789,751 +8.54(+28.56%)
Mar 12, 2020 31.25 38.01 29.40 29.91 6,156,856 -11.47(-27.71%)
Mar 11, 2020 44.99 45.94 39.55 41.38 4,311,140 -8.18(-16.51%)
Mar 10, 2020 47.14 49.58 42.09 49.57 3,700,579 +7.08(+16.66%)
Mar 09, 2020 46.60 48.41 41.12 42.49 3,743,279 -16.88(-28.43%)
Mar 06, 2020 58.83 60.66 54.78 59.37 2,652,510 -5.22(-8.08%)
Mar 05, 2020 67.95 68.43 62.35 64.59 2,330,418 -8.64(-11.80%)
Mar 04, 2020 69.66 73.35 67.02 73.22 1,471,147 +6.84(+10.31%)
Mar 03, 2020 73.26 75.33 64.46 66.38 2,775,559 -6.47(-8.88%)
Mar 02, 2020 64.19 73.03 62.77 72.85 2,432,958 +9.26(+14.56%)
Feb 28, 2020 61.62 65.03 58.56 63.59 3,586,328 -4.23(-6.24%)
Feb 27, 2020 73.25 76.27 67.66 67.82 2,872,579 -10.13(-12.99%)
Feb 26, 2020 81.26 83.49 77.88 77.94 2,026,998 -2.10(-2.62%)
Feb 25, 2020 90.15 90.20 79.11 80.04 2,064,040 -9.53(-10.64%)
Feb 24, 2020 89.53 92.00 88.19 89.57 1,466,328 -8.66(-8.81%)
Feb 21, 2020 100.06 100.16 96.87 98.23 734,130 -2.73(-2.70%)
Feb 20, 2020 100.07 102.07 97.97 100.96 626,072 +0.41(+0.41%)
Feb 19, 2020 100.32 101.42 100.01 100.54 331,160 +1.00(+1.01%)
Feb 18, 2020 100.63 100.98 98.29 99.54 747,937 -1.50(-1.49%)
Feb 14, 2020 99.86 101.07 99.63 101.04 459,228 +1.36(+1.36%)
Feb 13, 2020 97.85 100.27 97.31 99.68 649,435 +1.10(+1.12%)
Feb 12, 2020 99.12 99.31 98.23 98.58 644,672 +0.60(+0.62%)
Feb 11, 2020 98.03 99.48 97.70 97.97 606,106 +1.05(+1.08%)
Feb 10, 2020 94.53 96.93 94.52 96.93 510,355 +1.60(+1.67%)
Feb 07, 2020 95.18 95.96 94.27 95.33 841,336 -0.93(-0.96%)
Feb 06, 2020 97.40 97.56 95.95 96.26 516,825 +0.02(+0.02%)
Feb 05, 2020 95.73 96.30 94.61 96.24 880,421 +3.21(+3.45%)
Feb 04, 2020 92.77 94.81 92.77 93.03 687,551 +3.09(+3.43%)
Feb 03, 2020 89.60 91.96 89.12 89.94 745,742 +2.08(+2.36%)
Jan 31, 2020 91.61 91.83 86.88 87.87 1,227,788 -5.73(-6.12%)
Jan 30, 2020 89.11 93.79 88.92 93.59 836,725 +2.56(+2.81%)
Jan 29, 2020 92.39 92.94 90.97 91.04 367,378 -0.17(-0.19%)
Jan 28, 2020 90.07 92.28 89.58 91.21 556,618 +2.41(+2.71%)
Jan 27, 2020 87.79 89.92 87.08 88.80 844,184 -3.74(-4.04%)
Jan 24, 2020 95.59 95.59 91.19 92.54 891,550 -2.81(-2.95%)
Jan 23, 2020 94.59 95.58 93.11 95.35 447,182 +0.19(+0.20%)
Jan 22, 2020 95.72 96.51 94.78 95.16 450,906 +0.44(+0.47%)
Jan 21, 2020 94.54 96.11 94.46 94.72 511,912 -0.83(-0.87%)
Jan 17, 2020 95.34 95.73 94.61 95.55 772,161 +1.20(+1.27%)
Jan 16, 2020 93.02 94.35 92.80 94.35 885,094 +2.45(+2.67%)
Jan 15, 2020 91.00 92.54 90.62 91.90 441,224 +0.22(+0.24%)
Jan 14, 2020 93.13 93.18 91.28 91.68 1,198,250 -0.94(-1.02%)
Jan 13, 2020 90.98 92.62 90.49 92.62 631,259 +2.43(+2.69%)
Jan 10, 2020 91.49 91.56 89.89 90.20 451,071 -0.96(-1.06%)
Jan 09, 2020 90.81 91.31 90.26 91.16 409,319 +1.75(+1.95%)
Jan 08, 2020 87.73 90.51 87.44 89.41 714,641 +1.84(+2.10%)
Jan 07, 2020 88.74 88.99 87.53 87.57 459,138 -1.70(-1.90%)
Jan 06, 2020 87.32 89.34 87.14 89.27 475,597 +0.05(+0.05%)
Jan 03, 2020 87.97 90.11 87.82 89.22 502,874 -1.63(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.