Skip to main content

Financial Bull 3X Direxion (NY: FAS )

111.73 +0.97 (+0.88%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 57.37 57.87 53.79 54.61 3,373,641 -3.26(-5.63%)
Jan 28, 2021 56.60 59.60 56.18 57.87 2,838,824 +3.06(+5.58%)
Jan 27, 2021 57.94 57.96 54.56 54.81 3,974,253 -5.66(-9.36%)
Jan 26, 2021 62.41 62.79 60.34 60.48 1,529,046 -1.26(-2.05%)
Jan 25, 2021 61.81 61.90 59.28 61.74 2,739,462 -1.18(-1.87%)
Jan 22, 2021 62.28 63.43 61.88 62.92 2,071,493 -1.14(-1.78%)
Jan 21, 2021 66.11 66.48 63.99 64.06 1,655,903 -2.10(-3.17%)
Jan 20, 2021 67.49 67.59 65.46 66.16 1,781,072 -0.80(-1.20%)
Jan 19, 2021 67.39 67.63 65.63 66.96 1,912,342 +0.56(+0.84%)
Jan 15, 2021 67.05 67.98 64.90 66.41 3,276,350 -3.49(-4.99%)
Jan 14, 2021 69.59 70.70 68.75 69.89 2,561,450 +0.94(+1.36%)
Jan 13, 2021 68.85 69.59 67.46 68.95 2,200,943 -0.37(-0.54%)
Jan 12, 2021 68.01 70.04 67.74 69.33 3,044,629 +2.11(+3.14%)
Jan 11, 2021 64.68 67.48 64.01 67.22 2,241,118 +0.84(+1.27%)
Jan 08, 2021 67.63 67.71 63.84 66.38 3,090,434 -0.50(-0.74%)
Jan 07, 2021 66.85 68.50 66.41 66.87 3,187,157 +3.05(+4.77%)
Jan 06, 2021 58.94 65.31 58.94 63.83 5,549,617 +7.19(+12.70%)
Jan 05, 2021 55.68 57.29 55.01 56.63 2,022,724 +0.75(+1.34%)
Jan 04, 2021 59.03 59.03 54.48 55.89 3,393,562 -2.36(-4.05%)
Dec 31, 2020 58.24 58.24 58.24 1,297,143 +1.99(+3.54%)
Dec 30, 2020 55.89 56.70 55.70 56.25 1,297,143 +0.79(+1.42%)
Dec 29, 2020 56.85 56.85 55.28 55.47 1,841,146 -0.63(-1.13%)
Dec 28, 2020 56.66 57.32 55.56 56.10 2,126,704 +0.85(+1.54%)
Dec 24, 2020 55.52 55.59 54.04 55.25 1,101,198 +0.08(+0.14%)
Dec 23, 2020 53.34 55.94 53.31 55.17 3,235,654 +2.57(+4.88%)
Dec 22, 2020 54.43 54.53 52.57 52.60 2,032,510 -1.54(-2.85%)
Dec 21, 2020 53.57 54.72 51.50 54.14 5,484,721 +1.63(+3.10%)
Dec 18, 2020 53.76 54.03 51.44 52.52 2,661,988 -1.20(-2.23%)
Dec 17, 2020 53.52 53.91 52.84 53.71 1,352,089 +0.46(+0.86%)
Dec 16, 2020 53.36 53.41 52.53 53.25 1,233,393 +0.27(+0.51%)
Dec 15, 2020 51.64 53.41 50.89 52.99 1,861,238 +2.61(+5.18%)
Dec 14, 2020 53.76 53.89 50.37 50.38 2,039,888 -1.73(-3.32%)
Dec 11, 2020 51.91 52.47 50.84 52.11 1,954,808 -1.43(-2.68%)
Dec 10, 2020 52.10 53.67 51.66 53.54 1,490,355 +0.34(+0.65%)
Dec 09, 2020 54.25 54.38 52.55 53.20 2,337,224 -0.29(-0.54%)
Dec 08, 2020 52.48 53.84 52.07 53.48 1,351,771 +0.12(+0.23%)
Dec 07, 2020 53.85 53.88 52.73 53.36 1,819,465 -1.29(-2.36%)
Dec 04, 2020 53.43 54.77 53.37 54.65 1,980,105 +2.03(+3.85%)
Dec 03, 2020 52.52 53.46 51.79 52.62 2,322,661 +0.06(+0.11%)
Dec 02, 2020 50.58 52.73 50.53 52.57 1,694,876 +1.43(+2.81%)
Dec 01, 2020 51.39 52.24 50.87 51.13 2,468,504 +2.08(+4.23%)
Nov 30, 2020 51.11 51.58 48.61 49.06 2,308,402 -2.78(-5.37%)
Nov 27, 2020 52.56 52.60 51.49 51.84 1,068,036 -0.64(-1.22%)
Nov 25, 2020 52.33 52.61 50.80 52.48 2,564,143 -0.79(-1.49%)
Nov 24, 2020 50.52 53.30 50.41 53.27 3,726,841 +4.98(+10.32%)
Nov 23, 2020 47.32 48.73 46.95 48.29 2,609,256 +2.35(+5.12%)
Nov 20, 2020 46.63 46.97 45.72 45.94 1,624,476 -1.25(-2.66%)
Nov 19, 2020 46.05 47.23 45.12 47.19 2,235,645 +0.47(+1.00%)
Nov 18, 2020 48.53 49.70 46.68 46.72 2,898,402 -1.28(-2.67%)
Nov 17, 2020 46.76 48.24 45.74 48.00 2,272,664 -0.24(-0.50%)
Nov 16, 2020 48.14 48.31 46.84 48.24 3,329,685 +3.12(+6.91%)
Nov 13, 2020 43.95 45.64 43.89 45.12 2,278,867 +2.03(+4.71%)
Nov 12, 2020 43.91 43.95 41.86 43.10 3,364,468 -2.19(-4.84%)
Nov 11, 2020 46.89 46.89 44.53 45.29 2,931,035 -0.77(-1.68%)
Nov 10, 2020 44.87 46.38 43.96 46.06 3,052,406 +1.21(+2.69%)
Nov 09, 2020 42.59 46.81 42.59 44.86 10,740,217 +8.29(+22.68%)
Nov 06, 2020 37.80 38.05 36.25 36.56 2,543,027 -0.87(-2.33%)
Nov 05, 2020 35.93 38.15 35.89 37.43 5,455,564 +2.46(+7.03%)
Nov 04, 2020 35.31 36.82 33.51 34.97 4,631,427 -1.66(-4.54%)
Nov 03, 2020 35.31 37.15 35.31 36.64 5,215,830 +2.64(+7.77%)
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.