Skip to main content

Financial Bull 3X Direxion (NY: FAS )

112.20 +1.44 (+1.30%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 76.33 76.82 73.59 74.84 716,834 -1.36(-1.78%)
Jul 30, 2019 75.18 76.32 74.63 76.20 320,060 -0.17(-0.22%)
Jul 29, 2019 77.45 77.84 76.33 76.37 497,695 -1.21(-1.56%)
Jul 26, 2019 75.91 77.72 75.79 77.57 786,861 +2.19(+2.90%)
Jul 25, 2019 76.69 76.77 75.06 75.39 496,664 -1.42(-1.85%)
Jul 24, 2019 74.89 76.87 74.67 76.81 796,404 +1.54(+2.04%)
Jul 23, 2019 73.86 75.34 73.68 75.27 605,657 +2.10(+2.88%)
Jul 22, 2019 72.84 73.60 72.39 73.17 490,351 +0.32(+0.44%)
Jul 19, 2019 75.19 75.24 72.69 72.85 358,878 -1.63(-2.19%)
Jul 18, 2019 72.66 74.82 72.29 74.48 619,197 +1.44(+1.98%)
Jul 17, 2019 74.13 74.62 72.93 73.04 447,469 -1.44(-1.94%)
Jul 16, 2019 75.15 75.52 74.22 74.48 487,640 -0.80(-1.07%)
Jul 15, 2019 76.35 76.63 74.84 75.28 741,907 -0.59(-0.78%)
Jul 12, 2019 75.38 75.99 74.64 75.88 926,448 +0.87(+1.16%)
Jul 11, 2019 74.71 75.16 74.28 75.01 578,349 +0.61(+0.82%)
Jul 10, 2019 74.72 75.75 74.09 74.39 610,247 -0.27(-0.37%)
Jul 09, 2019 72.72 74.79 72.65 74.67 668,164 +0.98(+1.33%)
Jul 08, 2019 73.64 74.13 73.28 73.69 510,442 -0.80(-1.08%)
Jul 05, 2019 74.47 74.80 72.79 74.49 900,057 +0.37(+0.50%)
Jul 03, 2019 72.83 74.23 72.61 74.12 853,634 +1.94(+2.69%)
Jul 02, 2019 71.42 72.54 71.19 72.18 612,363 +0.58(+0.80%)
Jul 01, 2019 71.62 72.34 70.57 71.60 1,189,799 +1.80(+2.58%)
Jun 28, 2019 69.36 69.98 68.61 69.80 1,038,054 +2.29(+3.40%)
Jun 27, 2019 66.65 67.72 66.65 67.51 411,092 +1.59(+2.42%)
Jun 26, 2019 67.53 67.63 65.88 65.91 596,437 -0.97(-1.45%)
Jun 25, 2019 68.23 68.45 66.68 66.88 692,613 -1.43(-2.10%)
Jun 24, 2019 69.11 69.72 68.18 68.32 966,749 -0.84(-1.21%)
Jun 21, 2019 70.13 70.70 68.98 69.16 891,228 -1.01(-1.44%)
Jun 20, 2019 69.97 70.58 68.50 70.16 888,291 +1.31(+1.90%)
Jun 19, 2019 68.68 69.51 68.53 68.86 709,728 +0.36(+0.52%)
Jun 18, 2019 67.55 69.40 67.44 68.50 1,185,375 +1.45(+2.16%)
Jun 17, 2019 67.71 68.53 66.91 67.05 620,938 -0.89(-1.32%)
Jun 14, 2019 67.51 68.45 66.33 67.94 363,651 +0.53(+0.78%)
Jun 13, 2019 67.63 68.05 66.79 67.41 421,675 +0.05(+0.07%)
Jun 12, 2019 68.04 68.34 66.74 67.37 417,162 -0.82(-1.20%)
Jun 11, 2019 69.28 69.66 67.38 68.19 569,722 -0.10(-0.15%)
Jun 10, 2019 68.40 69.49 68.29 68.29 690,322 +1.12(+1.67%)
Jun 07, 2019 66.99 68.14 66.63 67.17 726,666 +0.37(+0.55%)
Jun 06, 2019 65.97 67.25 65.17 66.80 637,518 +0.99(+1.50%)
Jun 05, 2019 64.27 65.95 63.36 65.81 1,209,053 +2.08(+3.26%)
Jun 04, 2019 61.77 63.87 61.00 63.73 783,195 +3.82(+6.38%)
Jun 03, 2019 59.88 60.99 58.73 59.91 883,322 -0.02(-0.03%)
May 31, 2019 59.68 60.92 59.31 59.93 1,094,992 -1.74(-2.82%)
May 30, 2019 62.32 63.09 60.96 61.67 704,986 -0.30(-0.49%)
May 29, 2019 61.24 62.17 60.49 61.97 1,195,416 -0.72(-1.14%)
May 28, 2019 64.12 65.01 62.69 62.69 448,238 -1.48(-2.30%)
May 24, 2019 63.95 64.46 63.34 64.17 394,035 +1.19(+1.88%)
May 23, 2019 63.81 63.81 61.80 62.98 1,054,568 -2.46(-3.75%)
May 22, 2019 65.15 66.05 64.97 65.44 525,215 -0.30(-0.46%)
May 21, 2019 65.13 65.94 65.09 65.74 573,080 +1.52(+2.37%)
May 20, 2019 63.77 65.09 63.55 64.21 660,631 -0.38(-0.58%)
May 17, 2019 64.46 66.13 63.58 64.59 769,692 -1.10(-1.68%)
May 16, 2019 64.32 66.64 64.31 65.69 843,221 +2.01(+3.16%)
May 15, 2019 62.22 64.49 61.94 63.68 1,025,683 +0.14(+0.22%)
May 14, 2019 62.56 64.83 62.25 63.54 1,015,096 +1.57(+2.54%)
May 13, 2019 63.30 63.53 61.29 61.96 1,787,958 -4.51(-6.78%)
May 10, 2019 64.82 67.01 62.84 66.47 1,559,783 +1.21(+1.86%)
May 09, 2019 63.76 65.43 62.48 65.26 1,332,222 -0.07(-0.10%)
May 08, 2019 65.13 66.99 65.04 65.33 1,060,510 -0.38(-0.57%)
May 07, 2019 67.49 67.88 64.28 65.70 2,366,294 -3.41(-4.93%)
May 06, 2019 66.76 69.65 66.48 69.11 1,218,841 -0.83(-1.18%)
May 03, 2019 69.23 70.17 68.85 69.94 1,363,030 +1.57(+2.30%)
May 02, 2019 68.33 69.36 67.08 68.37 1,719,495 +0.14(+0.21%)
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.