Skip to main content

Financial Bull 3X Direxion (NY: FAS )

112.20 +1.44 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.80 40.84 39.47 40.25 2,680,974 -0.49(-1.21%)
May 30, 2017 41.31 41.31 40.54 40.74 1,423,660 -0.75(-1.81%)
May 26, 2017 41.33 41.70 41.31 41.49 1,206,962 -0.15(-0.36%)
May 25, 2017 41.63 42.05 41.36 41.64 2,558,871 +0.30(+0.72%)
May 24, 2017 41.26 41.44 40.91 41.34 1,953,448 +0.29(+0.70%)
May 23, 2017 40.47 41.31 40.09 41.06 2,176,918 +0.78(+1.94%)
May 22, 2017 40.28 40.51 39.76 40.28 2,131,475 +0.47(+1.19%)
May 19, 2017 39.27 40.38 39.19 39.80 2,298,990 +0.84(+2.17%)
May 18, 2017 38.60 39.51 38.35 38.96 3,210,053 +0.27(+0.70%)
May 17, 2017 39.82 40.22 38.42 38.69 5,102,049 -2.60(-6.29%)
May 16, 2017 41.54 41.58 40.91 41.29 1,604,578 -0.07(-0.16%)
May 15, 2017 40.72 41.50 40.68 41.35 1,565,741 +0.89(+2.20%)
May 12, 2017 40.57 40.75 39.99 40.46 1,967,607 -0.47(-1.16%)
May 11, 2017 41.26 41.31 40.10 40.93 2,445,417 -0.60(-1.45%)
May 10, 2017 40.89 41.60 40.81 41.54 1,750,940 +0.40(+0.97%)
May 09, 2017 41.83 41.98 40.80 41.14 2,009,759 -0.49(-1.18%)
May 08, 2017 42.17 42.18 41.37 41.63 1,614,498 -0.25(-0.60%)
May 05, 2017 42.21 42.22 41.48 41.88 2,060,613 +0.06(+0.13%)
May 04, 2017 42.17 42.37 41.26 41.83 2,591,347 +0.19(+0.45%)
May 03, 2017 41.29 41.74 41.05 41.64 2,190,808 +0.11(+0.27%)
May 02, 2017 41.65 41.82 41.04 41.53 2,743,161 +0.02(+0.04%)
May 01, 2017 41.28 41.89 40.93 41.51 3,473,757 +0.58(+1.41%)
Apr 28, 2017 42.00 42.07 40.86 40.93 3,176,510 -1.13(-2.69%)
Apr 27, 2017 42.66 42.82 41.55 42.07 2,588,004 -0.27(-0.64%)
Apr 26, 2017 42.52 43.20 42.16 42.34 3,244,416 -0.07(-0.17%)
Apr 25, 2017 42.25 42.90 42.23 42.41 3,593,004 +0.82(+1.96%)
Apr 24, 2017 41.75 42.00 41.28 41.59 3,697,032 +1.62(+4.04%)
Apr 21, 2017 40.74 40.90 39.84 39.98 3,318,397 -0.80(-1.96%)
Apr 20, 2017 39.91 40.93 39.51 40.78 4,092,099 +1.44(+3.66%)
Apr 19, 2017 40.02 40.39 39.10 39.34 3,184,957 -0.23(-0.59%)
Apr 18, 2017 39.54 40.01 38.93 39.57 3,464,153 -0.58(-1.46%)
Apr 17, 2017 38.78 40.19 38.50 40.15 3,495,090 +1.68(+4.37%)
Apr 13, 2017 39.31 40.10 38.43 38.47 5,433,601 -1.11(-2.81%)
Apr 12, 2017 40.24 40.38 39.40 39.59 4,051,961 -0.84(-2.07%)
Apr 11, 2017 40.12 40.42 39.30 40.42 4,174,847 +0.00(+0.00%)
Apr 10, 2017 40.54 41.14 40.02 40.42 3,062,548 -0.09(-0.23%)
Apr 07, 2017 40.28 41.13 39.98 40.52 3,277,204 -0.24(-0.59%)
Apr 06, 2017 40.21 41.15 39.55 40.76 3,201,544 +0.59(+1.48%)
Apr 05, 2017 41.55 41.98 40.08 40.16 5,766,324 -0.57(-1.39%)
Apr 04, 2017 40.37 41.06 40.37 40.73 2,507,681 -0.25(-0.61%)
Apr 03, 2017 41.36 41.57 39.89 40.98 4,123,160 -0.23(-0.56%)
Mar 31, 2017 41.57 41.87 41.21 41.21 3,059,701 -0.58(-1.38%)
Mar 30, 2017 40.55 42.00 40.52 41.79 3,300,120 +1.18(+2.90%)
Mar 29, 2017 40.93 41.00 40.34 40.61 3,210,805 -0.34(-0.84%)
Mar 28, 2017 39.52 41.34 39.52 40.95 4,462,181 +1.27(+3.20%)
Mar 27, 2017 38.53 39.82 38.13 39.68 5,115,709 -0.65(-1.61%)
Mar 24, 2017 40.74 41.05 39.63 40.33 4,833,449 -0.06(-0.14%)
Mar 23, 2017 39.90 41.49 39.75 40.39 5,198,012 +0.35(+0.88%)
Mar 22, 2017 39.79 40.35 38.93 40.03 6,667,430 -0.04(-0.09%)
Mar 21, 2017 43.45 43.48 39.93 40.07 7,740,016 -2.97(-6.89%)
Mar 20, 2017 43.69 43.82 42.96 43.04 3,348,092 -0.89(-2.02%)
Mar 17, 2017 44.91 44.96 43.79 43.92 2,948,767 -0.84(-1.89%)
Mar 16, 2017 44.79 45.34 44.48 44.77 3,034,194 +0.32(+0.73%)
Mar 15, 2017 44.34 44.78 44.06 44.44 4,894,081 +0.34(+0.78%)
Mar 14, 2017 43.98 44.15 43.37 44.10 2,842,325 -0.26(-0.59%)
Mar 13, 2017 44.29 44.54 43.88 44.36 2,295,480 +0.19(+0.44%)
Mar 10, 2017 45.00 45.03 43.45 44.16 3,721,043 -0.09(-0.21%)
Mar 09, 2017 44.46 45.12 43.73 44.26 3,365,243 +0.05(+0.10%)
Mar 08, 2017 45.60 45.75 44.16 44.21 3,813,179 -0.45(-1.00%)
Mar 07, 2017 44.84 45.05 44.42 44.66 2,558,512 -0.41(-0.91%)
Mar 06, 2017 45.06 45.32 44.48 45.06 3,078,870 -0.71(-1.56%)
Mar 03, 2017 45.65 45.99 45.25 45.78 3,567,267 +0.33(+0.74%)
Mar 02, 2017 47.22 47.26 45.39 45.45 4,588,490 -1.58(-3.36%)
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.