Skip to main content

Financial Bull 3X Direxion (NY: FAS )

132.61 +4.36 (+3.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 71.19 74.53 71.10 73.81 2,085,110 +2.92(+4.12%)
Jul 28, 2022 69.11 70.95 66.17 70.89 1,256,829 +1.82(+2.64%)
Jul 27, 2022 66.73 70.05 66.13 69.07 1,549,822 +3.21(+4.88%)
Jul 26, 2022 67.63 68.78 65.38 65.86 732,708 -2.80(-4.07%)
Jul 25, 2022 68.46 69.57 67.30 68.65 836,498 +1.25(+1.86%)
Jul 22, 2022 68.93 70.14 66.00 67.40 1,084,999 -1.44(-2.09%)
Jul 21, 2022 67.07 68.92 65.47 68.84 1,289,588 +1.16(+1.71%)
Jul 20, 2022 66.43 68.10 65.67 67.68 1,316,987 +0.96(+1.45%)
Jul 19, 2022 63.34 67.26 63.11 66.71 2,234,233 +5.72(+9.38%)
Jul 18, 2022 64.07 65.44 60.34 61.00 1,712,069 -0.81(-1.31%)
Jul 15, 2022 58.98 62.62 58.05 61.81 2,324,785 +5.61(+9.99%)
Jul 14, 2022 56.04 56.73 54.31 56.19 2,182,514 -3.46(-5.80%)
Jul 13, 2022 59.61 60.77 57.49 59.65 1,524,643 -1.92(-3.12%)
Jul 12, 2022 61.48 64.86 61.00 61.57 1,194,731 -1.07(-1.71%)
Jul 11, 2022 62.94 63.92 62.06 62.64 984,537 -1.68(-2.61%)
Jul 08, 2022 65.25 65.90 63.46 64.32 1,111,900 -0.65(-0.99%)
Jul 07, 2022 63.78 65.50 63.75 64.97 1,674,525 +2.67(+4.29%)
Jul 06, 2022 62.40 63.70 60.50 62.30 1,175,030 -0.63(-1.00%)
Jul 05, 2022 60.30 62.92 58.00 62.92 1,567,704 -0.26(-0.41%)
Jul 01, 2022 60.14 63.74 58.89 63.18 1,433,154 +2.33(+3.84%)
Jun 30, 2022 59.49 62.36 57.09 60.85 1,770,846 -1.45(-2.32%)
Jun 29, 2022 63.95 64.32 61.67 62.30 1,128,927 -1.43(-2.24%)
Jun 28, 2022 67.55 69.34 63.55 63.72 2,016,205 -1.90(-2.89%)
Jun 27, 2022 67.50 67.53 64.64 65.62 1,407,181 -0.79(-1.19%)
Jun 24, 2022 60.55 66.44 60.21 66.41 2,243,548 +6.90(+11.58%)
Jun 23, 2022 60.27 60.49 56.69 59.52 1,627,625 -0.35(-0.58%)
Jun 22, 2022 57.88 61.43 57.82 59.87 1,222,993 -0.26(-0.43%)
Jun 21, 2022 60.15 61.12 59.29 60.13 1,211,492 +3.44(+6.06%)
Jun 17, 2022 56.80 58.57 55.15 56.69 2,029,988 +0.31(+0.55%)
Jun 16, 2022 57.54 57.58 54.90 56.38 2,356,513 -4.85(-7.92%)
Jun 15, 2022 61.30 63.89 58.33 61.23 2,556,449 +1.98(+3.35%)
Jun 14, 2022 61.10 62.73 57.91 59.25 1,791,086 -1.30(-2.15%)
Jun 13, 2022 61.98 63.79 59.41 60.55 2,335,346 -6.39(-9.55%)
Jun 10, 2022 70.13 70.92 66.80 66.94 2,537,651 -8.13(-10.83%)
Jun 09, 2022 80.43 80.70 74.93 75.07 1,272,548 -5.92(-7.31%)
Jun 08, 2022 83.51 84.09 80.03 80.99 965,791 -4.42(-5.17%)
Jun 07, 2022 81.74 85.68 81.62 85.41 807,975 +1.74(+2.08%)
Jun 06, 2022 84.91 87.19 83.46 83.67 998,313 +0.90(+1.08%)
Jun 03, 2022 83.98 84.84 82.39 82.77 953,580 -3.77(-4.36%)
Jun 02, 2022 82.79 86.57 81.12 86.55 1,136,880 +3.93(+4.75%)
Jun 01, 2022 86.09 86.88 80.22 82.62 1,444,034 -4.18(-4.81%)
May 31, 2022 85.66 88.70 83.94 86.80 1,340,471 -1.06(-1.21%)
May 27, 2022 84.70 87.93 84.15 87.85 1,716,828 +4.38(+5.25%)
May 26, 2022 80.05 84.38 79.56 83.47 1,856,902 +5.65(+7.26%)
May 25, 2022 75.05 79.18 74.59 77.83 1,751,077 +2.08(+2.74%)
May 24, 2022 75.17 76.50 71.04 75.75 1,860,671 -0.76(-0.99%)
May 23, 2022 73.75 77.97 72.70 76.51 2,515,973 +6.17(+8.77%)
May 20, 2022 72.13 73.16 65.75 70.34 1,871,070 -0.07(-0.10%)
May 19, 2022 69.10 72.00 68.52 70.40 1,790,699 -1.30(-1.81%)
May 18, 2022 75.94 76.29 70.83 71.70 1,569,037 -6.53(-8.34%)
May 17, 2022 76.40 78.71 75.26 78.23 2,025,642 +5.90(+8.16%)
May 16, 2022 73.30 74.21 70.51 72.33 1,334,261 -1.73(-2.34%)
May 13, 2022 73.20 75.83 72.14 74.06 1,604,369 +3.49(+4.95%)
May 12, 2022 70.07 72.27 66.41 70.57 1,971,235 -0.73(-1.03%)
May 11, 2022 73.85 78.28 71.16 71.30 2,113,692 -2.50(-3.39%)
May 10, 2022 77.68 78.91 70.69 73.80 2,293,683 -1.62(-2.14%)
May 09, 2022 78.21 79.88 74.29 75.42 2,649,704 -6.36(-7.78%)
May 06, 2022 82.48 82.78 78.15 81.78 2,473,086 -1.99(-2.38%)
May 05, 2022 88.51 89.05 80.35 83.77 2,022,835 -7.96(-8.68%)
May 04, 2022 84.56 92.13 83.29 91.73 2,594,131 +7.52(+8.93%)
May 03, 2022 82.21 86.40 81.73 84.22 2,105,186 +3.35(+4.14%)
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.