Skip to main content

Financial Bull 3X Direxion (NY: FAS )

116.54 -0.83 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.53 24.70 24.70 24.70 13,467,188 +0.29(+1.18%)
Aug 28, 2014 24.51 24.52 24.21 24.42 3,611,856 -0.28(-1.15%)
Aug 27, 2014 24.84 24.95 24.58 24.70 3,983,439 -0.13(-0.51%)
Aug 26, 2014 24.74 25.03 24.70 24.83 3,455,600 +0.20(+0.80%)
Aug 25, 2014 24.49 24.86 24.47 24.63 5,355,065 +0.50(+2.08%)
Aug 22, 2014 24.32 24.50 24.10 24.13 5,509,299 -0.23(-0.96%)
Aug 21, 2014 23.80 24.48 23.73 24.36 8,714,962 +0.66(+2.79%)
Aug 20, 2014 23.35 23.77 23.32 23.70 6,599,781 +0.22(+0.95%)
Aug 19, 2014 23.50 23.64 23.46 23.48 5,085,094 +0.12(+0.52%)
Aug 18, 2014 23.04 23.40 23.02 23.36 7,572,014 +0.68(+2.99%)
Aug 15, 2014 23.07 23.18 22.29 22.68 11,882,426 -0.23(-0.99%)
Aug 14, 2014 22.66 22.92 22.64 22.91 4,484,951 +0.30(+1.32%)
Aug 13, 2014 22.37 22.68 22.31 22.61 6,358,861 +0.43(+1.93%)
Aug 12, 2014 22.11 22.38 21.99 22.18 6,444,826 +0.05(+0.24%)
Aug 11, 2014 22.25 22.35 22.05 22.13 9,637,511 +0.13(+0.60%)
Aug 08, 2014 21.54 21.92 21.27 21.99 7,924,177 +0.59(+2.76%)
Aug 07, 2014 22.02 22.09 21.27 21.40 8,479,023 -0.30(-1.39%)
Aug 06, 2014 21.18 21.99 21.18 21.70 7,629,586 +0.22(+1.00%)
Aug 05, 2014 21.83 22.00 21.26 21.49 9,911,668 -0.61(-2.77%)
Aug 04, 2014 21.82 22.19 21.56 22.10 7,821,355 +0.47(+2.17%)
Aug 01, 2014 22.04 22.21 21.37 21.63 13,867,933 -0.49(-2.21%)
Jul 31, 2014 23.10 23.15 22.11 22.12 15,780,712 -1.32(-5.65%)
Jul 30, 2014 23.54 23.68 23.08 23.44 9,943,059 +0.22(+0.97%)
Jul 29, 2014 23.70 23.76 23.21 23.22 8,932,821 -0.36(-1.52%)
Jul 28, 2014 23.57 23.66 23.16 23.58 7,192,952 +0.03(+0.12%)
Jul 25, 2014 23.79 23.80 23.44 23.55 6,481,799 -0.44(-1.84%)
Jul 24, 2014 23.93 24.10 23.89 23.99 4,008,804 +0.15(+0.62%)
Jul 23, 2014 23.79 23.95 23.63 23.84 3,894,286 +0.15(+0.64%)
Jul 22, 2014 23.68 23.82 23.57 23.69 4,946,638 +0.24(+1.03%)
Jul 21, 2014 23.40 23.53 23.17 23.45 6,618,501 -0.14(-0.59%)
Jul 18, 2014 23.24 23.67 23.11 23.59 7,533,075 +0.69(+2.99%)
Jul 17, 2014 23.52 23.73 22.82 22.90 11,444,141 -0.88(-3.72%)
Jul 16, 2014 24.05 24.05 23.60 23.79 6,525,736 -0.13(-0.53%)
Jul 15, 2014 23.88 24.10 23.55 23.92 11,152,734 +0.43(+1.83%)
Jul 14, 2014 23.60 23.67 23.44 23.48 8,785,802 +0.44(+1.89%)
Jul 11, 2014 22.87 23.11 22.59 23.05 6,303,566 +0.07(+0.32%)
Jul 10, 2014 22.61 23.15 22.48 22.98 7,728,589 -0.36(-1.55%)
Jul 09, 2014 23.36 23.39 23.11 23.34 8,152,288 +0.16(+0.70%)
Jul 08, 2014 23.49 23.56 22.98 23.17 10,501,862 -0.52(-2.18%)
Jul 07, 2014 23.82 23.86 23.52 23.69 8,430,549 -0.30(-1.25%)
Jul 03, 2014 23.84 23.99 23.99 23.99 19,230,446 +0.45(+1.91%)
Jul 02, 2014 23.67 23.74 23.47 23.54 4,642,797 -0.02(-0.09%)
Jul 01, 2014 23.27 23.85 23.17 23.56 8,273,295 +0.43(+1.84%)
Jun 30, 2014 23.05 23.21 22.95 23.14 5,662,418 +0.09(+0.38%)
Jun 27, 2014 22.70 23.10 22.70 23.05 6,355,189 +0.18(+0.80%)
Jun 26, 2014 23.04 23.04 22.40 22.87 11,325,671 -0.16(-0.69%)
Jun 25, 2014 22.82 23.15 22.64 23.03 6,948,394 +0.12(+0.51%)
Jun 24, 2014 23.22 23.57 22.88 22.91 10,453,686 -0.47(-2.03%)
Jun 23, 2014 23.26 23.43 23.06 23.39 5,856,122 +0.14(+0.59%)
Jun 20, 2014 23.24 23.34 23.11 23.25 7,809,400 +0.19(+0.80%)
Jun 19, 2014 23.22 23.23 22.83 23.06 7,547,297 -0.11(-0.46%)
Jun 18, 2014 22.81 23.25 22.51 23.17 9,840,794 +0.36(+1.58%)
Jun 17, 2014 22.16 22.89 22.05 22.81 9,280,103 +0.59(+2.66%)
Jun 16, 2014 22.39 22.41 22.03 22.22 7,831,879 -0.25(-1.13%)
Jun 13, 2014 22.53 22.74 22.32 22.47 10,951,979 -0.01(-0.04%)
Jun 12, 2014 22.80 22.86 22.33 22.48 17,933,290 -0.38(-1.65%)
Jun 11, 2014 22.94 23.04 22.65 22.86 11,397,443 -0.43(-1.83%)
Jun 10, 2014 23.15 23.29 23.05 23.29 7,279,116 +0.16(+0.70%)
Jun 06, 2014 22.76 23.17 22.74 23.12 11,311,604 +0.42(+1.86%)
Jun 05, 2014 22.19 22.71 21.93 22.70 12,667,140 +0.60(+2.73%)
Jun 04, 2014 21.71 22.13 21.71 22.10 7,023,498 +0.23(+1.07%)
Jun 03, 2014 21.67 21.89 21.54 21.86 7,298,553 +0.02(+0.10%)
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.