Skip to main content

Financial Bull 3X Direxion (NY: FAS )

100.69 -1.37 (-1.34%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.37 30.23 28.33 29.81 5,213,030 +1.28(+4.47%)
Jun 29, 2020 28.33 28.70 27.40 28.54 4,328,888 +0.89(+3.20%)
Jun 26, 2020 29.41 29.85 27.63 27.65 11,094,358 -3.09(-10.04%)
Jun 25, 2020 28.55 30.84 28.50 30.74 8,564,897 +1.85(+6.40%)
Jun 24, 2020 31.25 31.27 28.22 28.89 10,402,623 -3.37(-10.45%)
Jun 23, 2020 33.02 33.38 32.15 32.26 5,121,645 +0.34(+1.06%)
Jun 22, 2020 31.41 32.25 30.79 31.92 4,631,914 +0.23(+0.72%)
Jun 19, 2020 34.26 34.45 31.12 31.69 7,495,405 -1.13(-3.45%)
Jun 18, 2020 32.07 33.29 31.91 32.83 3,758,422 -0.17(-0.52%)
Jun 17, 2020 34.28 34.37 32.82 33.00 4,819,748 -1.07(-3.13%)
Jun 16, 2020 36.20 36.22 32.23 34.06 9,480,056 +1.61(+4.96%)
Jun 15, 2020 28.49 32.80 28.32 32.46 8,693,561 +1.05(+3.33%)
Jun 12, 2020 31.93 32.09 29.18 31.41 10,368,959 +2.47(+8.55%)
Jun 11, 2020 32.16 33.47 28.92 28.93 15,609,802 -7.98(-21.61%)
Jun 10, 2020 39.99 40.10 36.88 36.91 8,832,078 -3.28(-8.17%)
Jun 09, 2020 39.79 41.05 39.15 40.19 5,623,350 -1.99(-4.72%)
Jun 08, 2020 42.60 42.60 40.76 42.18 8,094,647 +1.86(+4.60%)
Jun 05, 2020 41.70 41.88 39.63 40.33 10,493,987 +3.93(+10.80%)
Jun 04, 2020 35.69 36.43 34.57 36.40 7,926,048 +0.72(+2.03%)
Jun 03, 2020 34.39 35.96 34.07 35.67 11,077,265 +3.05(+9.33%)
Jun 02, 2020 32.62 33.14 32.08 32.63 4,680,719 +0.81(+2.54%)
Jun 01, 2020 30.93 32.20 30.53 31.82 4,063,958 +1.09(+3.56%)
May 29, 2020 30.50 31.46 29.76 30.72 6,335,687 -0.66(-2.09%)
May 28, 2020 32.84 32.93 31.04 31.38 5,547,437 -0.68(-2.11%)
May 27, 2020 32.29 32.42 29.92 32.06 9,525,922 +2.49(+8.44%)
May 26, 2020 28.88 30.16 28.84 29.56 9,516,769 +3.09(+11.69%)
May 22, 2020 26.45 26.49 25.63 26.47 3,811,897 +0.18(+0.69%)
May 21, 2020 26.46 27.01 25.84 26.29 4,100,610 -0.39(-1.46%)
May 20, 2020 26.34 27.06 26.28 26.68 5,611,700 +1.57(+6.25%)
May 19, 2020 26.31 26.79 25.11 25.11 5,627,885 -1.46(-5.48%)
May 18, 2020 25.27 27.01 25.27 26.56 11,454,494 +3.50(+15.19%)
May 15, 2020 22.52 23.23 22.01 23.06 6,172,940 -0.19(-0.82%)
May 14, 2020 21.01 23.26 20.19 23.25 12,396,295 +1.36(+6.22%)
May 13, 2020 23.39 23.42 21.42 21.89 11,341,012 -1.91(-8.04%)
May 12, 2020 26.59 26.62 23.79 23.80 7,630,124 -2.32(-8.89%)
May 11, 2020 26.45 26.83 25.74 26.13 4,471,303 -1.16(-4.26%)
May 08, 2020 27.07 27.45 26.57 27.29 4,832,403 +1.40(+5.40%)
May 07, 2020 25.02 26.96 25.02 25.89 6,569,198 +1.74(+7.21%)
May 06, 2020 25.95 26.13 24.08 24.15 4,648,846 -1.15(-4.55%)
May 05, 2020 26.37 26.61 25.22 25.30 5,909,849 +0.22(+0.87%)
May 04, 2020 24.41 25.17 23.66 25.08 5,612,591 -0.24(-0.94%)
May 01, 2020 25.87 26.31 24.94 25.32 6,733,887 -2.62(-9.37%)
Apr 30, 2020 28.55 28.78 27.34 27.93 5,426,132 -2.05(-6.83%)
Apr 29, 2020 29.26 30.62 29.15 29.98 7,136,858 +2.76(+10.14%)
Apr 28, 2020 28.67 29.10 26.92 27.22 7,904,940 +0.57(+2.14%)
Apr 27, 2020 24.85 26.76 24.79 26.65 6,069,035 +2.53(+10.50%)
Apr 24, 2020 23.94 24.41 22.98 24.12 4,490,203 +1.09(+4.71%)
Apr 23, 2020 23.91 24.72 23.18 23.03 5,336,871 -0.57(-2.42%)
Apr 22, 2020 23.81 24.08 23.20 23.60 4,265,291 +1.15(+5.13%)
Apr 21, 2020 23.03 23.64 22.16 22.45 7,615,314 -2.16(-8.78%)
Apr 20, 2020 24.95 25.88 24.02 24.61 7,847,043 -1.84(-6.95%)
Apr 17, 2020 25.71 26.69 25.01 26.45 8,024,517 +3.30(+14.27%)
Apr 16, 2020 24.61 24.65 22.44 23.15 9,066,128 -1.25(-5.11%)
Apr 15, 2020 25.13 25.22 23.94 24.39 8,761,777 -3.33(-12.01%)
Apr 14, 2020 29.22 29.22 26.74 27.73 9,306,575 +0.94(+3.52%)
Apr 13, 2020 30.22 30.26 25.79 26.78 9,678,446 -3.06(-10.27%)
Apr 09, 2020 28.77 30.76 28.23 29.85 14,825,751 +3.39(+12.81%)
Apr 08, 2020 24.41 26.80 23.34 26.46 10,016,052 +3.40(+14.73%)
Apr 07, 2020 26.03 26.27 23.00 23.06 13,053,334 +0.49(+2.19%)
Apr 06, 2020 21.09 22.97 20.81 22.57 12,987,003 +4.32(+23.68%)
Apr 03, 2020 18.94 19.59 17.43 18.25 6,992,139 -1.17(-6.03%)
Apr 02, 2020 17.97 19.97 17.84 19.42 7,748,041 +1.10(+6.03%)
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.