Skip to main content

Financial Bull 3X Direxion (NY: FAS )

112.20 +1.44 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.32 48.79 48.07 48.53 1,890,704 +0.71(+1.48%)
Jul 28, 2017 47.69 48.04 47.36 47.82 1,348,019 -0.15(-0.31%)
Jul 27, 2017 48.73 48.81 47.26 47.97 2,380,722 -0.61(-1.26%)
Jul 26, 2017 49.35 49.46 48.36 48.58 2,144,633 -0.38(-0.78%)
Jul 25, 2017 48.73 49.39 48.67 48.96 2,704,860 +1.23(+2.57%)
Jul 24, 2017 47.24 47.88 47.23 47.74 1,556,264 +0.43(+0.90%)
Jul 21, 2017 46.92 47.59 46.88 47.31 1,445,692 +0.01(+0.02%)
Jul 20, 2017 47.42 47.75 47.10 47.30 1,986,050 -0.04(-0.08%)
Jul 19, 2017 47.15 47.37 46.86 47.34 1,630,656 +0.43(+0.91%)
Jul 18, 2017 46.54 47.01 46.27 46.91 2,664,615 -0.07(-0.16%)
Jul 17, 2017 46.89 47.28 46.58 46.99 1,826,012 -0.13(-0.28%)
Jul 14, 2017 47.46 45.82 47.12 2,760,187 -0.14(-0.29%)
Jul 13, 2017 46.68 47.28 46.63 47.26 2,068,062 +0.69(+1.48%)
Jul 12, 2017 45.95 46.78 45.81 46.57 1,889,493 +0.58(+1.25%)
Jul 11, 2017 46.54 46.54 45.31 45.99 2,236,559 -0.58(-1.24%)
Jul 10, 2017 46.64 46.92 46.51 46.57 2,044,393 -0.20(-0.42%)
Jul 07, 2017 46.56 47.03 46.08 46.76 2,237,443 +0.81(+1.76%)
Jul 06, 2017 47.20 47.24 45.93 45.96 3,505,745 -1.37(-2.90%)
Jul 05, 2017 47.64 47.69 46.84 47.33 3,051,200 +0.05(+0.10%)
Jul 03, 2017 46.36 47.96 46.28 47.28 3,115,214 +1.44(+3.14%)
Jun 30, 2017 46.60 46.64 45.66 45.84 3,461,648 -0.13(-0.28%)
Jun 29, 2017 47.94 47.94 45.10 45.97 6,934,967 +0.15(+0.32%)
Jun 28, 2017 44.80 45.96 44.80 45.83 3,520,221 +1.64(+3.72%)
Jun 27, 2017 44.23 45.14 44.12 44.18 3,209,240 +0.18(+0.40%)
Jun 26, 2017 43.81 44.50 43.49 44.01 2,199,585 +0.69(+1.59%)
Jun 23, 2017 43.94 43.99 43.14 43.32 1,959,271 -0.24(-0.55%)
Jun 22, 2017 43.94 43.98 43.25 43.56 2,183,594 -0.58(-1.32%)
Jun 21, 2017 45.01 45.06 43.83 44.15 2,454,623 -0.74(-1.65%)
Jun 20, 2017 45.61 45.65 44.79 44.89 2,017,608 -0.85(-1.87%)
Jun 19, 2017 45.39 45.95 45.26 45.74 3,755,238 +0.96(+2.13%)
Jun 16, 2017 45.05 45.05 44.45 44.79 1,978,750 -0.09(-0.21%)
Jun 15, 2017 44.27 45.26 43.90 44.88 3,037,892 -0.30(-0.66%)
Jun 14, 2017 44.61 45.32 43.88 45.18 4,619,233 +0.19(+0.43%)
Jun 13, 2017 44.75 45.12 44.54 44.98 3,133,913 +0.66(+1.49%)
Jun 12, 2017 44.18 44.67 43.73 44.32 3,501,195 +0.22(+0.51%)
Jun 09, 2017 43.02 44.18 42.91 44.10 7,509,658 +1.60(+3.76%)
Jun 08, 2017 41.58 43.01 41.51 42.50 3,992,421 +0.87(+2.10%)
Jun 07, 2017 41.17 41.80 40.90 41.63 2,724,257 +0.75(+1.84%)
Jun 06, 2017 40.81 41.21 40.52 40.88 2,025,897 -0.50(-1.21%)
Jun 05, 2017 41.34 41.95 41.21 41.38 1,506,626 +0.07(+0.16%)
Jun 02, 2017 40.90 41.71 40.75 41.31 3,030,305 -0.13(-0.31%)
Jun 01, 2017 40.57 41.45 40.05 41.45 2,418,393 +1.20(+2.98%)
May 31, 2017 40.80 40.84 39.47 40.25 2,680,974 -0.49(-1.21%)
May 30, 2017 41.31 41.31 40.54 40.74 1,423,660 -0.75(-1.81%)
May 26, 2017 41.33 41.70 41.31 41.49 1,206,962 -0.15(-0.36%)
May 25, 2017 41.63 42.05 41.36 41.64 2,558,871 +0.30(+0.72%)
May 24, 2017 41.26 41.44 40.91 41.34 1,953,448 +0.29(+0.70%)
May 23, 2017 40.47 41.31 40.09 41.06 2,176,918 +0.78(+1.94%)
May 22, 2017 40.28 40.51 39.76 40.28 2,131,475 +0.47(+1.19%)
May 19, 2017 39.27 40.38 39.19 39.80 2,298,990 +0.84(+2.17%)
May 18, 2017 38.60 39.51 38.35 38.96 3,210,053 +0.27(+0.70%)
May 17, 2017 39.82 40.22 38.42 38.69 5,102,049 -2.60(-6.29%)
May 16, 2017 41.54 41.58 40.91 41.29 1,604,578 -0.07(-0.16%)
May 15, 2017 40.72 41.50 40.68 41.35 1,565,741 +0.89(+2.20%)
May 12, 2017 40.57 40.75 39.99 40.46 1,967,607 -0.47(-1.16%)
May 11, 2017 41.26 41.31 40.10 40.93 2,445,417 -0.60(-1.45%)
May 10, 2017 40.89 41.60 40.81 41.54 1,750,940 +0.40(+0.97%)
May 09, 2017 41.83 41.98 40.80 41.14 2,009,759 -0.49(-1.18%)
May 08, 2017 42.17 42.18 41.37 41.63 1,614,498 -0.25(-0.60%)
May 05, 2017 42.21 42.22 41.48 41.88 2,060,613 +0.06(+0.13%)
May 04, 2017 42.17 42.37 41.26 41.83 2,591,347 +0.19(+0.45%)
May 03, 2017 41.29 41.74 41.05 41.64 2,190,808 +0.11(+0.27%)
May 02, 2017 41.65 41.82 41.04 41.53 2,743,161 +0.02(+0.04%)
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.