Skip to main content

Financial Bull 3X Direxion (NY: FAS )

111.83 +1.07 (+0.97%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 59.68 60.92 59.31 59.93 1,094,992 -1.74(-2.82%)
May 30, 2019 62.32 63.09 60.96 61.67 704,986 -0.30(-0.49%)
May 29, 2019 61.24 62.17 60.49 61.97 1,195,416 -0.72(-1.14%)
May 28, 2019 64.12 65.01 62.69 62.69 448,238 -1.48(-2.30%)
May 24, 2019 63.95 64.46 63.34 64.17 394,035 +1.19(+1.88%)
May 23, 2019 63.81 63.81 61.80 62.98 1,054,568 -2.46(-3.75%)
May 22, 2019 65.15 66.05 64.97 65.44 525,215 -0.30(-0.46%)
May 21, 2019 65.13 65.94 65.09 65.74 573,080 +1.52(+2.37%)
May 20, 2019 63.77 65.09 63.55 64.21 660,631 -0.38(-0.58%)
May 17, 2019 64.46 66.13 63.58 64.59 769,692 -1.10(-1.68%)
May 16, 2019 64.32 66.64 64.31 65.69 843,221 +2.01(+3.16%)
May 15, 2019 62.22 64.49 61.94 63.68 1,025,683 +0.14(+0.22%)
May 14, 2019 62.56 64.83 62.25 63.54 1,015,096 +1.57(+2.54%)
May 13, 2019 63.30 63.53 61.29 61.96 1,787,958 -4.51(-6.78%)
May 10, 2019 64.82 67.01 62.84 66.47 1,559,783 +1.21(+1.86%)
May 09, 2019 63.76 65.43 62.48 65.26 1,332,222 -0.07(-0.10%)
May 08, 2019 65.13 66.99 65.04 65.33 1,060,510 -0.38(-0.57%)
May 07, 2019 67.49 67.88 64.28 65.70 2,366,294 -3.41(-4.93%)
May 06, 2019 66.76 69.65 66.48 69.11 1,218,841 -0.83(-1.18%)
May 03, 2019 69.23 70.17 68.85 69.94 1,363,030 +1.57(+2.30%)
May 02, 2019 68.33 69.36 67.08 68.37 1,719,495 +0.14(+0.21%)
May 01, 2019 70.13 70.41 68.21 68.22 1,124,707 -1.55(-2.23%)
Apr 30, 2019 69.12 70.06 68.27 69.78 1,019,754 +0.91(+1.33%)
Apr 29, 2019 68.03 69.77 67.91 68.86 1,364,314 +1.08(+1.60%)
Apr 26, 2019 66.37 67.84 66.12 67.78 855,426 +1.56(+2.36%)
Apr 25, 2019 65.35 66.79 64.78 66.22 872,931 +0.32(+0.49%)
Apr 24, 2019 65.54 66.47 65.12 65.90 929,362 +0.05(+0.07%)
Apr 23, 2019 64.48 66.10 64.24 65.85 1,169,152 +1.38(+2.15%)
Apr 22, 2019 64.91 64.91 63.86 64.47 764,804 -0.55(-0.84%)
Apr 18, 2019 65.23 65.55 64.63 65.01 1,053,666 -0.25(-0.39%)
Apr 17, 2019 65.84 65.84 64.26 65.27 1,618,726 -0.09(-0.14%)
Apr 16, 2019 64.95 65.57 64.52 65.36 1,298,370 +0.79(+1.22%)
Apr 15, 2019 65.38 65.48 64.05 64.57 1,439,929 -0.88(-1.34%)
Apr 12, 2019 64.90 65.60 63.87 65.45 3,049,130 +2.67(+4.26%)
Apr 11, 2019 62.54 63.32 61.97 62.77 1,102,297 +0.50(+0.80%)
Apr 10, 2019 61.73 62.37 61.23 62.28 1,427,967 +0.84(+1.36%)
Apr 09, 2019 62.06 62.18 61.02 61.44 1,585,012 -1.25(-2.00%)
Apr 08, 2019 62.23 62.69 61.81 62.69 1,049,923 +0.02(+0.03%)
Apr 05, 2019 62.85 62.91 62.22 62.67 1,318,410 +0.40(+0.65%)
Apr 04, 2019 61.80 62.58 61.59 62.27 1,237,919 +0.44(+0.72%)
Apr 03, 2019 62.40 62.75 61.22 61.82 1,856,700 +0.44(+0.72%)
Apr 02, 2019 60.95 61.62 60.55 61.38 1,175,354 +0.23(+0.37%)
Apr 01, 2019 59.30 61.34 59.30 61.16 1,829,443 +2.93(+5.03%)
Mar 29, 2019 58.74 58.86 57.67 58.23 1,473,942 +0.48(+0.83%)
Mar 28, 2019 56.78 57.82 56.14 57.75 1,553,353 +1.38(+2.45%)
Mar 27, 2019 56.86 57.45 55.51 56.36 2,236,775 -0.61(-1.07%)
Mar 26, 2019 56.35 57.03 55.69 56.98 1,470,423 +1.78(+3.22%)
Mar 25, 2019 55.44 56.31 54.44 55.20 2,182,462 -0.43(-0.78%)
Mar 22, 2019 58.33 58.76 55.22 55.63 3,197,650 -3.89(-6.53%)
Mar 21, 2019 58.06 60.02 57.53 59.52 1,584,707 +0.84(+1.43%)
Mar 20, 2019 61.01 61.01 58.52 58.68 1,392,502 -2.53(-4.14%)
Mar 19, 2019 63.07 63.20 60.69 61.21 1,850,347 -1.04(-1.67%)
Mar 18, 2019 61.67 62.79 61.46 62.25 1,434,879 +1.06(+1.73%)
Mar 15, 2019 60.67 61.83 60.40 61.19 1,741,074 +0.83(+1.37%)
Mar 14, 2019 59.88 60.77 59.63 60.36 833,446 +0.62(+1.04%)
Mar 13, 2019 59.16 60.51 59.03 59.74 1,705,622 +1.11(+1.89%)
Mar 12, 2019 58.33 59.11 58.24 58.64 821,846 +0.58(+1.00%)
Mar 11, 2019 56.48 58.17 56.48 58.05 901,571 +1.95(+3.48%)
Mar 08, 2019 54.43 56.20 54.35 56.10 1,509,357 -0.04(-0.07%)
Mar 07, 2019 57.16 57.16 55.41 56.14 2,722,054 -1.46(-2.53%)
Mar 06, 2019 58.57 58.97 57.50 57.59 774,046 -1.08(-1.84%)
Mar 05, 2019 59.12 59.12 57.83 58.67 849,280 -0.36(-0.60%)
Mar 04, 2019 60.38 60.88 57.48 59.03 1,656,603 -0.89(-1.49%)
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.