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, 2018 60.47 60.84 59.18 59.74 1,601,009 -1.13(-1.85%)
May 30, 2018 59.43 61.38 59.13 60.86 2,725,345 +2.79(+4.81%)
May 29, 2018 60.98 61.19 57.02 58.07 4,497,596 -4.24(-6.81%)
May 25, 2018 62.32 62.32 62.32 0 -0.53(-0.84%)
May 24, 2018 63.30 63.60 61.25 62.85 1,477,838 -0.96(-1.50%)
May 23, 2018 63.41 63.85 62.32 63.80 1,680,032 -0.41(-0.64%)
May 22, 2018 63.76 65.10 63.76 64.21 1,001,031 +0.65(+1.03%)
May 21, 2018 63.20 63.84 63.13 63.56 1,122,122 +1.40(+2.25%)
May 18, 2018 63.06 63.23 61.97 62.17 777,423 -0.98(-1.55%)
May 17, 2018 63.29 63.71 62.42 63.14 753,145 -0.28(-0.44%)
May 16, 2018 63.17 64.03 62.86 63.42 611,417 +0.10(+0.16%)
May 15, 2018 63.85 64.06 62.72 63.32 1,167,097 -0.81(-1.26%)
May 14, 2018 65.15 65.30 63.72 64.13 1,334,103 -0.50(-0.78%)
May 11, 2018 65.01 65.62 64.28 64.63 1,207,537 -0.07(-0.12%)
May 10, 2018 63.48 65.09 63.25 64.71 2,160,869 +1.46(+2.31%)
May 09, 2018 61.58 63.60 61.24 63.25 2,506,551 +2.14(+3.50%)
May 08, 2018 60.16 61.98 60.07 61.11 1,513,074 +0.81(+1.34%)
May 07, 2018 59.66 60.84 59.16 60.30 1,683,347 +1.14(+1.92%)
May 04, 2018 56.47 59.89 55.97 59.16 2,386,492 +1.93(+3.37%)
May 03, 2018 57.53 57.87 54.94 57.23 3,328,381 -0.80(-1.38%)
May 02, 2018 59.31 59.89 57.82 58.03 1,508,599 -1.55(-2.59%)
May 01, 2018 58.93 59.67 57.79 59.58 1,496,912 +0.50(+0.85%)
Apr 30, 2018 60.39 61.32 59.07 59.08 1,405,551 -1.03(-1.72%)
Apr 27, 2018 59.64 60.46 59.39 60.11 1,177,413 +0.34(+0.58%)
Apr 26, 2018 59.12 60.66 58.73 59.76 1,833,620 +1.00(+1.69%)
Apr 25, 2018 58.82 59.44 57.31 58.77 1,667,948 -0.29(-0.49%)
Apr 24, 2018 60.84 61.77 57.92 59.06 2,645,055 -1.14(-1.89%)
Apr 23, 2018 60.76 60.93 59.56 60.19 1,446,588 -0.17(-0.28%)
Apr 20, 2018 60.85 61.43 59.65 60.36 1,765,043 -0.25(-0.41%)
Apr 19, 2018 59.30 60.86 59.30 60.61 1,931,100 +1.20(+2.02%)
Apr 18, 2018 60.43 60.69 59.28 59.41 1,685,651 -0.43(-0.72%)
Apr 17, 2018 60.37 60.93 59.48 59.84 2,289,246 +0.68(+1.15%)
Apr 16, 2018 59.28 60.09 58.76 59.16 1,615,952 +0.85(+1.45%)
Apr 13, 2018 62.00 62.05 57.44 58.31 3,656,677 -1.90(-3.15%)
Apr 12, 2018 59.37 61.12 59.19 60.21 3,001,352 +2.06(+3.54%)
Apr 11, 2018 58.63 59.59 57.90 58.15 2,016,293 -1.56(-2.62%)
Apr 10, 2018 60.09 60.71 58.88 59.72 2,016,757 +2.12(+3.69%)
Apr 09, 2018 58.00 60.58 57.40 57.60 2,387,608 +0.57(+1.00%)
Apr 06, 2018 59.12 60.32 55.67 57.03 3,087,459 -3.90(-6.40%)
Apr 05, 2018 60.89 61.93 60.22 60.93 2,187,831 +1.14(+1.90%)
Apr 04, 2018 55.58 60.16 55.44 59.79 2,723,406 +1.65(+2.83%)
Apr 03, 2018 57.27 58.49 55.85 58.14 2,425,940 +1.95(+3.46%)
Apr 02, 2018 59.52 59.95 54.22 56.20 3,045,269 -3.64(-6.08%)
Mar 29, 2018 59.84 59.84 59.84 0 +2.08(+3.59%)
Mar 28, 2018 57.68 59.09 56.03 57.76 2,159,460 +0.59(+1.03%)
Mar 27, 2018 60.80 61.24 55.99 57.18 2,544,324 -3.06(-5.08%)
Mar 26, 2018 58.52 60.57 57.00 60.24 2,948,050 +4.68(+8.43%)
Mar 23, 2018 60.60 61.25 55.26 55.56 4,705,462 -4.75(-7.87%)
Mar 22, 2018 64.35 64.95 60.04 60.30 4,083,473 -5.97(-9.00%)
Mar 21, 2018 66.97 68.58 66.10 66.27 2,080,524 -0.56(-0.84%)
Mar 20, 2018 66.65 67.42 66.40 66.83 855,885 +0.61(+0.92%)
Mar 19, 2018 67.35 67.83 64.55 66.22 2,078,072 -1.77(-2.61%)
Mar 16, 2018 67.52 68.90 67.52 67.99 1,476,360 +0.67(+0.99%)
Mar 15, 2018 68.00 68.13 66.83 67.32 1,120,158 +0.00(+0.00%)
Mar 14, 2018 69.68 69.68 66.79 67.32 1,700,712 -1.47(-2.13%)
Mar 13, 2018 71.08 71.53 68.30 68.79 2,157,812 -1.67(-2.37%)
Mar 12, 2018 70.87 71.36 70.04 70.47 2,093,285 -0.33(-0.46%)
Mar 09, 2018 68.18 70.84 67.76 70.79 2,951,673 +4.01(+6.00%)
Mar 08, 2018 66.67 66.99 65.14 66.79 1,513,744 +0.56(+0.84%)
Mar 07, 2018 66.60 66.23 1,598,945 +0.08(+0.13%)
Mar 06, 2018 66.40 66.52 64.38 66.14 1,790,096 +0.74(+1.14%)
Mar 05, 2018 61.72 66.21 61.52 65.40 1,862,143 +2.54(+4.04%)
Mar 02, 2018 60.87 63.19 59.52 62.86 2,699,343 +0.63(+1.02%)
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.