Skip to main content

Financial Bull 3X Direxion (NY: FAS )

100.01 -2.05 (-2.01%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.10 17.41 16.90 16.95 34,650,828 -0.08(-0.46%)
Jul 30, 2013 17.23 17.36 16.92 17.03 21,193,082 -0.01(-0.05%)
Jul 29, 2013 17.25 17.33 16.90 17.04 18,887,218 -0.35(-2.01%)
Jul 26, 2013 17.22 17.41 16.97 17.38 31,969,506 -0.10(-0.56%)
Jul 25, 2013 17.22 17.49 17.04 17.48 40,841,484 +0.14(+0.83%)
Jul 24, 2013 17.95 17.97 17.23 17.34 24,663,134 -0.48(-2.68%)
Jul 23, 2013 18.05 18.12 17.72 17.82 18,751,932 -0.11(-0.62%)
Jul 22, 2013 17.63 17.94 17.56 17.93 17,555,290 +0.33(+1.89%)
Jul 19, 2013 17.53 17.61 17.34 17.59 15,110,182 -0.03(-0.18%)
Jul 18, 2013 17.13 17.63 17.11 17.63 21,948,056 +0.65(+3.80%)
Jul 17, 2013 16.86 17.12 16.75 16.98 25,236,412 +0.22(+1.31%)
Jul 16, 2013 17.04 17.11 16.61 16.76 23,168,132 -0.21(-1.21%)
Jul 15, 2013 17.01 17.08 16.79 16.97 17,933,608 +0.22(+1.30%)
Jul 12, 2013 16.61 16.80 16.49 16.75 25,355,354 +0.25(+1.50%)
Jul 11, 2013 16.52 16.58 16.16 16.50 34,817,620 +0.53(+3.29%)
Jul 10, 2013 16.09 16.20 15.76 15.98 36,108,028 -0.27(-1.64%)
Jul 09, 2013 16.14 16.27 16.04 16.24 27,362,478 +0.38(+2.41%)
Jul 08, 2013 15.81 16.03 15.74 15.86 31,150,724 +0.28(+1.78%)
Jul 05, 2013 15.28 15.58 14.96 15.58 32,354,180 +0.64(+4.27%)
Jul 03, 2013 14.69 14.99 14.58 14.94 18,513,258 -0.09(-0.58%)
Jul 02, 2013 14.95 15.39 14.78 15.03 26,125,858 +0.05(+0.32%)
Jul 01, 2013 15.01 15.35 14.93 14.98 26,935,620 +0.25(+1.70%)
Jun 28, 2013 14.84 14.95 14.52 14.73 41,025,800 +0.31(+2.17%)
Jun 26, 2013 14.36 14.55 14.18 14.42 39,101,456 +0.43(+3.04%)
Jun 25, 2013 13.77 14.17 13.55 13.99 46,541,088 +0.66(+4.99%)
Jun 24, 2013 13.46 13.75 12.89 13.33 59,893,984 -0.65(-4.64%)
Jun 21, 2013 14.24 14.26 13.52 13.98 56,836,936 +0.06(+0.40%)
Jun 20, 2013 14.55 14.63 13.77 13.92 71,505,680 -0.98(-6.60%)
Jun 19, 2013 15.55 15.63 14.90 14.91 66,920,600 -0.64(-4.12%)
Jun 18, 2013 15.28 15.68 15.27 15.55 22,486,946 +0.28(+1.82%)
Jun 17, 2013 15.23 15.46 15.04 15.27 28,096,826 +0.39(+2.61%)
Jun 14, 2013 15.30 15.46 14.79 14.88 32,116,034 -0.49(-3.21%)
Jun 13, 2013 14.54 15.43 14.41 15.37 33,584,568 +0.80(+5.48%)
Jun 12, 2013 15.29 15.34 14.48 14.57 49,164,256 -0.43(-2.83%)
Jun 11, 2013 15.29 15.48 14.97 15.00 40,376,508 -0.75(-4.77%)
Jun 10, 2013 15.91 15.96 15.57 15.75 30,108,888 +0.06(+0.37%)
Jun 07, 2013 15.27 15.74 15.12 15.69 42,371,952 +0.66(+4.40%)
Jun 06, 2013 14.39 15.08 14.20 15.03 52,436,424 +0.58(+4.00%)
Jun 05, 2013 15.04 15.21 14.35 14.45 53,673,532 -0.72(-4.72%)
Jun 04, 2013 15.59 15.85 15.05 15.17 46,413,844 -0.35(-2.28%)
Jun 03, 2013 15.69 15.74 14.94 15.52 47,649,156 -0.02(-0.12%)
May 31, 2013 16.15 16.31 15.51 15.54 37,769,176 -0.68(-4.21%)
May 30, 2013 15.82 16.41 15.78 16.22 38,759,720 +0.43(+2.74%)
May 29, 2013 15.64 15.99 15.42 15.79 37,417,596 -0.09(-0.60%)
May 28, 2013 16.14 16.35 15.68 15.88 37,380,432 +0.35(+2.23%)
May 24, 2013 15.25 15.54 15.07 15.54 27,417,996 +0.02(+0.10%)
May 23, 2013 15.17 15.72 15.03 15.52 37,277,672 -0.28(-1.74%)
May 22, 2013 16.48 17.01 15.60 15.80 52,455,668 -0.55(-3.37%)
May 21, 2013 16.37 16.56 16.25 16.35 23,324,644 +0.06(+0.38%)
May 20, 2013 16.15 16.47 16.11 16.29 26,102,584 +0.07(+0.44%)
May 17, 2013 15.82 16.22 15.81 16.21 23,023,506 +0.62(+4.01%)
May 16, 2013 15.78 16.03 15.51 15.59 27,322,980 -0.31(-1.92%)
May 15, 2013 15.45 15.98 15.39 15.89 34,934,696 +1.08(+7.26%)
May 13, 2013 14.59 14.91 14.55 14.82 20,438,680 +0.14(+0.93%)
May 10, 2013 14.59 14.70 14.49 14.68 20,430,366 +0.14(+0.99%)
May 09, 2013 14.86 14.86 14.46 14.54 22,033,238 -0.30(-2.01%)
May 08, 2013 14.49 14.86 14.41 14.84 20,856,746 +0.31(+2.10%)
May 07, 2013 14.43 14.61 14.21 14.53 26,336,212 +0.26(+1.83%)
May 06, 2013 14.01 14.29 13.98 14.27 20,087,838 +0.38(+2.77%)
May 03, 2013 13.90 14.01 13.84 13.89 24,087,276 +0.36(+2.64%)
May 02, 2013 13.36 13.55 13.27 13.53 22,581,344 +0.34(+2.61%)
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.