Skip to main content

Financial Bull 3X Direxion (NY: FAS )

100.99 +1.09 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 80.97 85.40 77.41 85.32 1,887,199 +4.00(+4.93%)
Nov 29, 2022 79.55 81.81 79.25 81.31 864,922 +1.44(+1.80%)
Nov 28, 2022 82.96 83.80 79.49 79.87 728,999 -4.48(-5.31%)
Nov 25, 2022 83.81 84.54 83.20 84.35 380,051 +1.00(+1.20%)
Nov 23, 2022 82.17 83.99 82.10 83.36 812,879 +0.89(+1.08%)
Nov 22, 2022 81.33 82.66 81.28 82.47 690,876 +2.43(+3.03%)
Nov 21, 2022 78.88 80.44 78.56 80.04 461,437 +0.77(+0.98%)
Nov 18, 2022 80.46 80.81 77.37 79.26 1,179,701 +1.70(+2.20%)
Nov 17, 2022 76.09 77.58 75.27 77.56 769,682 -1.28(-1.62%)
Nov 16, 2022 79.72 80.29 78.04 78.84 629,478 -1.02(-1.27%)
Nov 15, 2022 82.08 82.85 77.49 79.85 1,317,827 +0.55(+0.70%)
Nov 14, 2022 81.74 82.50 79.24 79.30 1,273,058 -3.74(-4.51%)
Nov 11, 2022 82.21 84.03 81.30 83.05 1,529,399 +1.92(+2.37%)
Nov 10, 2022 76.87 81.35 76.23 81.12 1,983,723 +10.74(+15.26%)
Nov 09, 2022 72.67 73.52 69.92 70.38 1,364,692 -3.70(-4.99%)
Nov 08, 2022 73.24 75.23 71.95 74.08 1,687,416 +1.25(+1.71%)
Nov 07, 2022 72.47 73.02 70.95 72.83 1,077,902 +1.94(+2.74%)
Nov 04, 2022 69.86 71.85 67.98 70.89 1,340,866 +3.82(+5.70%)
Nov 03, 2022 67.03 68.75 65.76 67.07 1,254,776 -2.26(-3.26%)
Nov 02, 2022 71.54 69.15 69.33 1,539,066 -2.81(-3.89%)
Nov 01, 2022 73.07 73.83 71.10 72.13 1,129,207 +0.81(+1.14%)
Oct 31, 2022 71.44 72.91 71.17 71.32 1,229,439 -1.45(-1.99%)
Oct 28, 2022 68.38 73.02 68.00 72.77 1,679,481 +4.96(+7.32%)
Oct 27, 2022 67.98 70.05 67.47 67.81 1,526,291 +1.56(+2.35%)
Oct 26, 2022 66.05 68.42 65.77 66.25 1,865,781 +0.54(+0.82%)
Oct 25, 2022 62.46 66.08 62.10 65.71 1,771,625 +2.24(+3.54%)
Oct 24, 2022 62.05 64.34 61.57 63.47 2,324,164 +2.49(+4.08%)
Oct 21, 2022 56.21 61.18 55.29 60.98 2,071,054 +4.93(+8.80%)
Oct 20, 2022 58.53 60.46 55.58 56.05 1,942,188 -2.99(-5.06%)
Oct 19, 2022 60.15 61.91 57.91 59.04 1,690,578 -2.94(-4.74%)
Oct 18, 2022 63.22 63.97 59.96 61.98 2,770,394 +2.98(+5.05%)
Oct 17, 2022 58.45 60.24 58.04 59.00 2,153,905 +4.03(+7.34%)
Oct 14, 2022 59.74 61.50 54.66 54.96 3,549,556 -2.85(-4.94%)
Oct 13, 2022 48.66 58.34 48.00 57.82 4,221,936 +6.26(+12.14%)
Oct 12, 2022 52.01 53.63 51.10 51.56 1,695,644 -0.43(-0.82%)
Oct 11, 2022 53.20 54.65 51.28 51.99 2,196,043 -2.16(-3.98%)
Oct 10, 2022 55.83 56.38 53.10 54.14 2,001,928 -0.79(-1.44%)
Oct 07, 2022 57.59 57.90 53.87 54.94 1,541,872 -4.15(-7.02%)
Oct 06, 2022 60.70 61.90 58.69 59.09 1,589,574 -2.67(-4.32%)
Oct 05, 2022 60.36 62.71 59.59 61.76 1,433,202 -1.44(-2.28%)
Oct 04, 2022 59.45 63.30 59.45 63.20 2,304,087 +6.45(+11.37%)
Oct 03, 2022 54.16 57.65 52.23 56.74 2,121,913 +4.30(+8.21%)
Sep 30, 2022 54.21 56.24 52.21 52.44 1,944,865 -1.78(-3.28%)
Sep 29, 2022 54.53 55.06 52.05 54.22 2,252,463 -1.95(-3.48%)
Sep 28, 2022 53.58 57.19 53.15 56.17 2,390,502 +3.01(+5.66%)
Sep 27, 2022 55.23 55.91 51.50 53.17 2,767,983 -0.74(-1.36%)
Sep 26, 2022 55.24 56.76 52.64 53.90 2,101,544 -2.79(-4.91%)
Sep 23, 2022 57.77 57.96 54.00 56.69 2,721,379 -2.63(-4.44%)
Sep 22, 2022 62.89 63.24 59.10 59.32 1,826,795 -3.25(-5.19%)
Sep 21, 2022 67.92 68.68 62.52 62.57 2,167,816 -4.22(-6.32%)
Sep 20, 2022 68.28 68.60 64.85 66.79 1,868,767 -2.98(-4.27%)
Sep 19, 2022 65.54 69.92 65.35 69.76 1,465,005 +2.12(+3.14%)
Sep 16, 2022 67.52 67.92 65.40 67.64 1,957,127 -1.99(-2.85%)
Sep 15, 2022 68.90 72.17 68.61 69.63 1,786,422 +0.61(+0.88%)
Sep 14, 2022 70.08 70.87 67.01 69.02 1,631,326 -0.52(-0.75%)
Sep 13, 2022 73.59 74.48 68.69 69.54 1,878,760 -8.77(-11.19%)
Sep 12, 2022 77.30 79.48 76.84 78.31 1,068,468 +1.95(+2.55%)
Sep 09, 2022 75.74 76.96 75.27 76.36 1,116,145 +1.97(+2.64%)
Sep 08, 2022 69.42 74.55 68.80 74.39 1,519,827 +3.70(+5.24%)
Sep 07, 2022 66.07 71.02 65.81 70.69 1,882,774 +3.79(+5.67%)
Sep 06, 2022 68.11 68.73 64.77 66.90 2,197,621 -0.33(-0.49%)
Sep 02, 2022 71.10 72.96 66.28 67.23 1,922,273 -1.81(-2.63%)
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.