Skip to main content

Financial Bull 3X Direxion (NY: FAS )

85.44 +3.01 (+3.65%)
Streaming Delayed Price Updated: 2:27 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 99.80 100.02 95.52 95.56 3,652,703 -5.72(-5.65%)
Jul 30, 2014 101.68 102.29 99.70 101.28 2,301,483 +0.97(+0.97%)
Jul 29, 2014 102.39 102.67 100.26 100.31 2,067,647 -1.55(-1.52%)
Jul 28, 2014 101.83 102.23 100.04 101.86 1,664,926 +0.12(+0.12%)
Jul 25, 2014 102.80 102.84 101.26 101.74 1,500,318 -1.91(-1.84%)
Jul 24, 2014 103.39 104.10 103.21 103.65 927,903 +0.64(+0.62%)
Jul 23, 2014 102.80 103.47 102.09 103.01 901,396 +0.66(+0.64%)
Jul 22, 2014 102.30 102.89 101.83 102.35 1,144,980 +1.04(+1.03%)
Jul 21, 2014 101.11 101.64 100.10 101.31 1,531,960 -0.60(-0.59%)
Jul 18, 2014 100.42 102.27 99.82 101.91 1,743,653 +2.96(+2.99%)
Jul 17, 2014 101.60 102.54 98.59 98.95 2,648,933 -3.82(-3.72%)
Jul 16, 2014 103.90 103.90 101.97 102.77 1,510,488 -0.55(-0.53%)
Jul 15, 2014 103.17 104.12 101.74 103.32 2,581,482 +1.86(+1.83%)
Jul 14, 2014 101.94 102.26 101.26 101.46 2,033,617 +1.88(+1.89%)
Jul 11, 2014 98.80 99.85 97.60 99.58 1,459,063 +0.32(+0.32%)
Jul 10, 2014 97.69 100.02 97.11 99.26 1,788,908 -1.56(-1.55%)
Jul 09, 2014 100.93 101.04 99.82 100.82 1,886,980 +0.70(+0.70%)
Jul 08, 2014 101.50 101.77 99.30 100.12 2,430,827 -2.23(-2.18%)
Jul 07, 2014 102.91 103.07 101.60 102.35 1,951,388 -1.30(-1.25%)
Jul 03, 2014 103.00 103.65 103.65 103.65 4,451,200 +1.94(+1.91%)
Jul 02, 2014 102.24 102.55 101.40 101.71 1,074,651 -0.09(-0.09%)
Jul 01, 2014 100.53 103.02 100.12 101.80 1,914,989 +1.84(+1.84%)
Jun 30, 2014 99.59 100.28 99.14 99.96 1,310,659 +0.38(+0.38%)
Jun 27, 2014 98.08 99.78 98.08 99.58 1,471,012 +0.79(+0.80%)
Jun 26, 2014 99.52 99.55 96.78 98.79 2,621,511 -0.69(-0.69%)
Jun 25, 2014 98.61 100.01 97.81 99.48 1,608,319 +0.50(+0.51%)
Jun 24, 2014 100.31 101.84 98.84 98.98 2,419,676 -2.05(-2.03%)
Jun 23, 2014 100.47 101.23 99.62 101.03 1,355,495 +0.59(+0.59%)
Jun 20, 2014 100.41 100.85 99.85 100.44 1,807,613 +0.80(+0.80%)
Jun 19, 2014 100.30 100.37 98.63 99.64 1,746,945 -0.46(-0.46%)
Jun 18, 2014 98.54 100.46 97.27 100.10 2,277,812 +1.56(+1.58%)
Jun 17, 2014 95.72 98.87 95.28 98.54 2,148,031 +2.55(+2.66%)
Jun 16, 2014 96.71 96.80 95.16 95.99 1,812,816 -1.10(-1.13%)
Jun 13, 2014 97.34 98.25 96.44 97.09 2,535,014 -0.04(-0.04%)
Jun 12, 2014 98.51 98.76 96.46 97.13 4,150,952 -1.63(-1.65%)
Jun 11, 2014 99.10 99.52 97.87 98.76 2,638,124 -1.84(-1.83%)
Jun 10, 2014 100.00 100.63 99.60 100.60 1,684,870 +0.70(+0.70%)
Jun 06, 2014 98.33 100.12 98.24 99.90 2,618,255 +1.82(+1.86%)
Jun 05, 2014 95.86 98.12 94.74 98.08 2,932,016 +2.61(+2.73%)
Jun 04, 2014 93.80 95.61 93.80 95.47 1,625,703 +1.01(+1.07%)
Jun 03, 2014 93.60 94.55 93.05 94.46 1,689,369 +0.09(+0.10%)
Jun 02, 2014 93.99 94.52 92.62 94.37 1,779,808 +0.78(+0.83%)
May 30, 2014 92.77 93.86 92.77 93.59 1,959,117 +0.44(+0.47%)
May 29, 2014 92.79 93.30 92.09 93.15 1,437,121 +0.64(+0.69%)
May 28, 2014 93.04 93.23 92.07 92.51 1,594,188 -0.69(-0.74%)
May 27, 2014 92.00 93.99 91.77 93.20 2,616,264 +2.51(+2.77%)
May 23, 2014 89.77 90.69 90.69 90.69 7,684,800 +0.61(+0.68%)
May 22, 2014 89.00 90.25 88.39 90.08 1,184,605 +1.13(+1.27%)
May 21, 2014 88.05 89.60 88.00 88.95 2,161,419 +1.81(+2.08%)
May 20, 2014 88.81 88.88 86.36 87.14 2,163,909 -1.64(-1.85%)
May 19, 2014 86.96 89.01 86.80 88.78 2,187,800 +1.28(+1.46%)
May 16, 2014 87.29 87.55 85.52 87.50 2,404,368 +0.35(+0.40%)
May 15, 2014 89.29 89.29 85.25 87.15 3,980,311 -2.69(-2.99%)
May 14, 2014 91.51 91.86 89.51 89.84 1,537,460 -1.96(-2.14%)
May 13, 2014 92.25 93.04 91.57 91.80 1,245,126 -0.44(-0.48%)
May 12, 2014 90.67 92.42 90.45 92.24 2,288,743 +2.54(+2.83%)
May 09, 2014 89.91 89.96 88.17 89.70 1,676,283 -0.26(-0.29%)
May 08, 2014 88.75 91.35 88.75 89.96 2,459,013 +0.59(+0.66%)
May 07, 2014 87.10 89.43 86.42 89.37 2,586,654 +3.17(+3.68%)
May 06, 2014 88.86 88.88 86.08 86.20 2,855,240 -3.30(-3.69%)
May 05, 2014 88.19 89.58 86.95 89.50 1,860,272 -0.77(-0.85%)
May 02, 2014 90.52 92.24 89.58 90.27 3,606,433 -0.02(-0.02%)
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.