Skip to main content

Financial Bull 3X Direxion (NY: FAS )

100.34 -1.72 (-1.69%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 117.09 117.14 113.86 116.50 1,520,087 +0.40(+0.35%)
May 27, 2021 114.61 116.56 113.08 116.10 1,226,201 +3.95(+3.52%)
May 26, 2021 112.35 113.27 109.55 112.15 1,043,954 +1.15(+1.03%)
May 25, 2021 114.97 117.18 110.42 111.00 1,561,565 -3.34(-2.92%)
May 24, 2021 114.27 115.23 112.89 114.34 1,275,782 +1.23(+1.09%)
May 21, 2021 111.50 114.82 111.48 113.10 1,733,077 +2.61(+2.36%)
May 20, 2021 110.00 112.22 107.92 110.49 1,422,284 +0.56(+0.51%)
May 19, 2021 107.77 110.04 104.61 109.93 2,553,554 -2.38(-2.12%)
May 18, 2021 116.68 117.44 111.86 112.31 1,235,890 -4.51(-3.86%)
May 17, 2021 115.13 116.91 113.46 116.82 1,522,752 +0.42(+0.36%)
May 14, 2021 112.97 116.95 112.43 116.40 1,833,956 +5.25(+4.73%)
May 13, 2021 104.62 112.77 104.61 111.14 2,691,594 +5.89(+5.59%)
May 12, 2021 112.33 113.31 104.35 105.26 2,515,686 -4.62(-4.21%)
May 11, 2021 111.57 115.06 108.15 109.88 2,618,278 -5.55(-4.81%)
May 10, 2021 117.63 120.32 115.27 115.43 2,110,600 -0.77(-0.66%)
May 07, 2021 111.53 116.27 110.23 116.19 2,182,021 +1.65(+1.44%)
May 06, 2021 111.00 114.54 109.24 114.54 2,178,912 +4.34(+3.93%)
May 05, 2021 109.25 111.09 106.19 110.20 1,745,009 +2.91(+2.71%)
May 04, 2021 104.01 107.35 101.66 107.30 2,219,735 +2.20(+2.09%)
May 03, 2021 105.77 106.77 103.82 105.09 1,625,536 +1.59(+1.53%)
Apr 30, 2021 104.58 105.81 103.14 103.51 1,679,820 -2.85(-2.68%)
Apr 29, 2021 103.84 106.54 103.42 106.36 2,402,950 +4.96(+4.89%)
Apr 28, 2021 101.78 102.53 100.64 101.40 1,037,316 +0.30(+0.29%)
Apr 27, 2021 98.87 101.13 98.26 101.11 1,022,444 +2.67(+2.71%)
Apr 26, 2021 98.46 101.03 98.04 98.44 1,234,426 +0.91(+0.93%)
Apr 23, 2021 92.26 98.62 91.94 97.53 2,796,564 +5.16(+5.58%)
Apr 22, 2021 95.21 95.22 91.56 92.37 1,634,374 -2.82(-2.97%)
Apr 21, 2021 90.66 95.43 89.70 95.19 1,335,769 +3.64(+3.97%)
Apr 20, 2021 94.97 95.13 90.29 91.56 1,870,665 -4.96(-5.14%)
Apr 19, 2021 97.12 98.08 95.65 96.51 1,081,327 -0.76(-0.78%)
Apr 16, 2021 97.09 98.08 96.15 97.27 1,886,322 +1.86(+1.95%)
Apr 15, 2021 96.66 96.80 92.76 95.41 2,132,972 -0.28(-0.29%)
Apr 14, 2021 93.50 97.47 92.69 95.69 1,823,072 +1.75(+1.86%)
Apr 13, 2021 95.69 95.69 92.28 93.94 1,695,235 -2.39(-2.48%)
Apr 12, 2021 95.56 96.49 95.06 96.33 1,526,390 +1.42(+1.49%)
Apr 09, 2021 94.25 95.03 93.11 94.91 1,695,809 +2.11(+2.27%)
Apr 08, 2021 92.10 93.10 90.06 92.81 1,760,674 +0.15(+0.17%)
Apr 07, 2021 91.94 93.28 90.88 92.66 1,164,516 +0.93(+1.01%)
Apr 06, 2021 91.66 92.77 90.59 91.73 1,028,398 -0.29(-0.31%)
Apr 05, 2021 92.46 93.53 90.43 92.01 1,927,628 +2.08(+2.31%)
Apr 01, 2021 86.35 89.95 86.35 89.94 2,039,109 +2.99(+3.43%)
Mar 31, 2021 88.69 89.62 86.78 86.95 1,531,045 -2.29(-2.56%)
Mar 30, 2021 88.03 89.97 87.78 89.24 1,480,828 +2.18(+2.51%)
Mar 29, 2021 85.88 88.80 84.41 87.06 2,202,909 -2.35(-2.63%)
Mar 26, 2021 88.23 89.78 86.17 89.41 2,496,216 +4.19(+4.92%)
Mar 25, 2021 80.90 85.69 79.26 85.22 2,096,660 +3.73(+4.58%)
Mar 24, 2021 82.26 85.34 81.41 81.49 1,820,333 +0.62(+0.77%)
Mar 23, 2021 83.33 84.54 80.01 80.87 2,359,330 -3.52(-4.17%)
Mar 22, 2021 86.09 86.43 83.49 84.39 2,653,840 -3.42(-3.90%)
Mar 19, 2021 89.17 89.17 84.97 87.81 2,955,642 -3.00(-3.30%)
Mar 18, 2021 91.73 95.92 89.79 90.81 3,997,950 +1.43(+1.60%)
Mar 17, 2021 89.22 90.77 86.77 89.38 2,372,304 +1.51(+1.72%)
Mar 16, 2021 89.36 89.42 85.93 87.87 2,052,342 -2.72(-3.01%)
Mar 15, 2021 92.68 92.68 87.95 90.59 2,276,631 -1.02(-1.12%)
Mar 12, 2021 91.25 92.49 90.64 91.61 1,818,953 +2.89(+3.25%)
Mar 11, 2021 88.92 90.68 86.82 88.73 2,273,910 -0.52(-0.58%)
Mar 10, 2021 85.75 90.24 85.34 89.24 2,604,814 +4.60(+5.43%)
Mar 09, 2021 85.12 87.98 81.95 84.65 2,330,234 -1.83(-2.11%)
Mar 08, 2021 85.04 89.66 84.03 86.47 3,568,311 +3.34(+4.02%)
Mar 05, 2021 82.06 83.72 76.45 83.13 3,008,808 +4.36(+5.53%)
Mar 04, 2021 81.35 83.25 75.31 78.77 3,512,673 -2.94(-3.60%)
Mar 03, 2021 80.61 85.29 80.61 81.71 2,555,587 +1.36(+1.69%)
Mar 02, 2021 81.27 82.01 79.86 80.36 1,679,556 -0.80(-0.99%)
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.