Skip to main content

Financial Bull 3X Direxion (NY: FAS )

100.70 -1.36 (-1.33%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 50.98 51.45 48.48 48.93 2,314,349 -2.78(-5.37%)
Nov 27, 2020 52.42 52.47 51.35 51.71 1,070,787 -0.64(-1.22%)
Nov 25, 2020 52.19 52.48 50.67 52.35 2,570,749 -0.79(-1.49%)
Nov 24, 2020 50.39 53.17 50.28 53.14 3,736,442 +4.97(+10.32%)
Nov 23, 2020 47.20 48.60 46.83 48.17 2,615,977 +2.35(+5.12%)
Nov 20, 2020 46.51 46.85 45.60 45.82 1,628,661 -1.25(-2.66%)
Nov 19, 2020 45.93 47.11 45.01 47.07 2,241,404 +0.47(+1.00%)
Nov 18, 2020 48.40 49.57 46.56 46.60 2,905,869 -1.28(-2.67%)
Nov 17, 2020 46.64 48.12 45.62 47.88 2,278,518 -0.24(-0.50%)
Nov 16, 2020 48.01 48.19 46.72 48.12 3,338,263 +3.11(+6.91%)
Nov 13, 2020 43.83 45.52 43.78 45.01 2,284,738 +2.02(+4.71%)
Nov 12, 2020 43.80 43.83 41.75 42.98 3,373,135 -2.19(-4.84%)
Nov 11, 2020 46.77 46.77 44.42 45.17 2,938,585 -0.77(-1.68%)
Nov 10, 2020 44.75 46.26 43.84 45.94 3,060,270 +1.20(+2.69%)
Nov 09, 2020 42.48 46.69 42.48 44.74 10,767,885 +8.27(+22.68%)
Nov 06, 2020 37.70 37.96 36.15 36.47 2,549,578 -0.87(-2.33%)
Nov 05, 2020 35.84 38.05 35.80 37.34 5,469,618 +2.45(+7.03%)
Nov 04, 2020 35.22 36.73 33.42 34.88 4,643,359 -1.66(-4.54%)
Nov 03, 2020 35.22 37.05 35.22 36.54 5,229,267 +2.63(+7.77%)
Nov 02, 2020 33.13 34.28 32.50 33.91 3,149,407 +1.84(+5.74%)
Oct 30, 2020 31.36 32.28 30.58 32.07 2,882,962 +0.27(+0.84%)
Oct 29, 2020 31.09 32.49 29.70 31.80 3,494,793 +0.73(+2.36%)
Oct 28, 2020 31.68 32.25 30.49 31.07 3,848,877 -2.35(-7.02%)
Oct 27, 2020 35.41 35.57 33.40 33.41 3,075,990 -2.10(-5.91%)
Oct 26, 2020 36.68 36.68 34.47 35.51 3,824,043 -2.46(-6.48%)
Oct 23, 2020 37.92 38.54 37.10 37.98 2,362,922 +0.55(+1.48%)
Oct 22, 2020 35.57 37.59 35.42 37.42 2,714,750 +1.80(+5.06%)
Oct 21, 2020 35.75 36.51 35.48 35.62 2,114,855 -0.17(-0.48%)
Oct 20, 2020 35.46 37.00 35.46 35.79 3,147,990 +0.88(+2.51%)
Oct 19, 2020 36.83 36.96 34.73 34.91 2,611,112 -1.56(-4.29%)
Oct 16, 2020 36.68 37.19 36.01 36.48 2,546,854 +0.10(+0.29%)
Oct 15, 2020 34.38 36.48 34.38 36.37 2,856,388 +0.83(+2.34%)
Oct 14, 2020 36.87 37.04 35.42 35.54 2,653,518 -1.10(-2.99%)
Oct 13, 2020 38.65 38.72 36.25 36.64 3,667,323 -2.05(-5.30%)
Oct 12, 2020 37.73 39.02 37.44 38.69 2,942,103 +1.28(+3.42%)
Oct 09, 2020 37.95 38.09 36.70 37.41 3,300,293 +0.09(+0.23%)
Oct 08, 2020 36.47 37.61 36.30 37.33 2,958,610 +1.51(+4.21%)
Oct 07, 2020 35.49 36.35 35.10 35.82 3,369,974 +1.66(+4.86%)
Oct 06, 2020 35.79 36.80 33.90 34.16 5,242,434 -1.01(-2.88%)
Oct 05, 2020 34.33 35.47 34.23 35.17 3,542,912 +1.74(+5.19%)
Oct 02, 2020 30.89 34.03 30.87 33.43 4,566,017 +0.73(+2.22%)
Oct 01, 2020 32.90 33.53 31.95 32.71 2,279,233 +0.39(+1.21%)
Sep 30, 2020 31.57 33.21 31.56 32.32 3,780,876 +0.95(+3.04%)
Sep 29, 2020 32.34 32.34 30.78 31.36 2,965,307 -1.09(-3.35%)
Sep 28, 2020 31.47 33.14 31.42 32.45 4,013,603 +2.09(+6.88%)
Sep 25, 2020 28.92 30.59 28.64 30.36 3,324,817 +0.95(+3.24%)
Sep 24, 2020 29.21 30.67 28.31 29.41 3,771,776 +0.15(+0.52%)
Sep 23, 2020 31.58 32.22 29.24 29.25 3,721,925 -1.94(-6.21%)
Sep 22, 2020 32.16 32.73 30.63 31.19 3,139,683 -0.99(-3.06%)
Sep 21, 2020 32.40 32.74 31.01 32.18 4,678,583 -2.30(-6.66%)
Sep 18, 2020 35.55 35.60 34.11 34.47 2,131,992 -0.88(-2.48%)
Sep 17, 2020 35.13 35.92 34.53 35.35 2,754,076 -1.12(-3.08%)
Sep 16, 2020 35.85 37.69 35.85 36.47 2,785,458 +0.74(+2.08%)
Sep 15, 2020 36.79 36.92 35.56 35.73 2,084,895 -0.44(-1.21%)
Sep 14, 2020 35.08 36.77 35.07 36.17 2,598,607 +1.85(+5.39%)
Sep 11, 2020 34.65 34.83 33.53 34.32 1,977,713 +0.02(+0.06%)
Sep 10, 2020 36.45 36.78 34.07 34.30 2,554,099 -1.55(-4.33%)
Sep 09, 2020 35.49 36.56 35.06 35.85 2,423,084 +1.34(+3.89%)
Sep 08, 2020 35.97 35.97 34.20 34.51 3,448,610 -2.64(-7.10%)
Sep 04, 2020 38.77 38.82 35.24 37.15 5,035,171 -0.32(-0.86%)
Sep 03, 2020 40.04 40.76 36.68 37.47 5,477,567 -2.40(-6.02%)
Sep 02, 2020 38.42 40.14 37.96 39.88 4,310,869 +1.74(+4.57%)
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.