Skip to main content

Financial Bull 3X Direxion (NY: FAS )

111.97 +1.21 (+1.09%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 85.88 88.93 84.16 87.02 1,336,994 -1.06(-1.21%)
May 27, 2022 84.92 88.16 84.37 88.08 1,712,375 +4.39(+5.25%)
May 26, 2022 80.26 84.60 79.76 83.69 1,852,085 +5.66(+7.26%)
May 25, 2022 75.25 79.39 74.79 78.03 1,746,534 +2.08(+2.74%)
May 24, 2022 75.36 76.70 71.22 75.94 1,855,844 -0.76(-0.99%)
May 23, 2022 73.95 78.17 72.89 76.71 2,509,446 +6.19(+8.77%)
May 20, 2022 72.31 73.35 65.92 70.52 1,866,216 -0.07(-0.10%)
May 19, 2022 69.28 72.19 68.70 70.59 1,786,054 -1.30(-1.81%)
May 18, 2022 76.14 76.48 71.02 71.89 1,564,967 -6.54(-8.34%)
May 17, 2022 76.60 78.92 75.46 78.43 2,020,387 +5.92(+8.16%)
May 16, 2022 73.49 74.40 70.69 72.52 1,330,800 -1.74(-2.34%)
May 13, 2022 73.39 76.03 72.33 74.25 1,600,207 +3.50(+4.95%)
May 12, 2022 70.25 72.46 66.58 70.75 1,966,122 -0.73(-1.03%)
May 11, 2022 74.04 78.48 71.34 71.48 2,108,209 -2.51(-3.39%)
May 10, 2022 77.88 79.12 70.88 73.99 2,287,733 -1.62(-2.14%)
May 09, 2022 78.41 80.08 74.49 75.61 2,642,830 -6.38(-7.78%)
May 06, 2022 82.70 83.00 78.35 81.99 2,466,670 -2.00(-2.38%)
May 05, 2022 88.74 89.28 80.56 83.99 2,017,587 -7.98(-8.68%)
May 04, 2022 84.78 92.37 83.51 91.97 2,587,401 +7.54(+8.93%)
May 03, 2022 82.43 86.62 81.94 84.43 2,099,725 +3.36(+4.14%)
May 02, 2022 81.34 82.65 76.12 81.08 2,252,608 +0.78(+0.97%)
Apr 29, 2022 88.30 89.39 79.71 80.30 1,726,682 -9.35(-10.43%)
Apr 28, 2022 88.98 90.48 84.73 89.65 1,921,362 +3.36(+3.89%)
Apr 27, 2022 86.25 88.97 85.35 86.29 1,325,441 +0.19(+0.22%)
Apr 26, 2022 90.55 93.12 86.09 86.09 2,199,959 -7.58(-8.09%)
Apr 25, 2022 91.01 94.14 86.56 93.67 2,203,179 +0.48(+0.52%)
Apr 22, 2022 101.71 101.71 92.84 93.19 1,825,789 -9.04(-8.84%)
Apr 21, 2022 110.69 111.89 101.54 102.23 1,187,142 -5.68(-5.27%)
Apr 20, 2022 107.58 110.06 107.02 107.91 1,263,122 +2.44(+2.32%)
Apr 19, 2022 101.89 105.95 101.81 105.47 1,139,160 +4.61(+4.57%)
Apr 18, 2022 97.87 102.26 97.84 100.86 1,163,235 +0.90(+0.90%)
Apr 14, 2022 103.22 105.09 99.82 99.96 1,118,617 -3.44(-3.33%)
Apr 13, 2022 100.34 103.73 99.74 103.41 1,190,960 +0.66(+0.64%)
Apr 12, 2022 106.41 109.17 101.39 102.75 1,539,797 -3.37(-3.17%)
Apr 11, 2022 106.84 110.06 105.66 106.12 1,680,269 -1.40(-1.30%)
Apr 08, 2022 105.92 109.24 105.18 107.52 1,548,764 +2.44(+2.32%)
Apr 07, 2022 105.61 106.50 100.63 105.08 1,829,596 -0.59(-0.56%)
Apr 06, 2022 106.15 107.31 104.47 105.66 1,743,201 -2.80(-2.58%)
Apr 05, 2022 109.64 112.78 107.59 108.46 1,671,023 -2.72(-2.45%)
Apr 04, 2022 111.97 113.62 109.00 111.18 1,119,496 -1.30(-1.16%)
Apr 01, 2022 115.21 115.62 109.98 112.49 1,826,708 -0.96(-0.85%)
Mar 31, 2022 120.49 121.97 112.82 113.45 1,166,480 -7.19(-5.96%)
Mar 30, 2022 123.87 124.21 118.69 120.64 901,013 -3.36(-2.71%)
Mar 29, 2022 126.82 127.83 121.91 124.00 1,424,224 +2.14(+1.76%)
Mar 28, 2022 122.10 122.10 117.83 121.86 1,172,755 -0.92(-0.75%)
Mar 25, 2022 119.41 123.50 119.27 122.77 1,685,600 +4.34(+3.67%)
Mar 24, 2022 118.34 119.07 115.97 118.43 859,502 +2.30(+1.98%)
Mar 23, 2022 120.57 121.26 115.94 116.13 1,213,783 -6.71(-5.46%)
Mar 22, 2022 120.62 124.64 120.42 122.84 1,424,003 +5.67(+4.84%)
Mar 21, 2022 119.14 120.41 115.16 117.17 1,298,914 -0.22(-0.19%)
Mar 18, 2022 115.37 118.21 112.90 117.39 1,477,532 +1.48(+1.27%)
Mar 17, 2022 109.19 116.01 108.25 115.91 2,044,596 +3.64(+3.24%)
Mar 16, 2022 107.11 112.72 106.16 112.27 2,846,078 +9.21(+8.93%)
Mar 15, 2022 101.32 103.69 99.54 103.07 1,599,117 +3.96(+3.99%)
Mar 14, 2022 100.30 103.97 97.79 99.11 1,821,025 +2.36(+2.44%)
Mar 11, 2022 101.20 102.94 96.45 96.75 1,588,092 -1.90(-1.93%)
Mar 10, 2022 96.50 95.23 98.65 1,769,848 -2.24(-2.22%)
Mar 09, 2022 99.39 103.39 97.93 100.89 2,487,224 +9.68(+10.61%)
Mar 08, 2022 94.59 98.62 89.74 91.21 3,203,282 -1.24(-1.35%)
Mar 07, 2022 101.32 102.11 92.38 92.45 3,075,345 -11.99(-11.48%)
Mar 04, 2022 105.46 105.46 100.86 104.45 2,913,527 -6.57(-5.92%)
Mar 03, 2022 113.87 115.33 108.18 111.02 1,343,054 -1.23(-1.09%)
Mar 02, 2022 106.36 114.26 105.86 112.25 2,833,697 +8.26(+7.94%)
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.