Skip to main content

Financial Bull 3X Direxion (NY: FAS )

100.30 -1.76 (-1.72%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 44.38 44.48 43.78 44.25 3,015,311 -0.40(-0.89%)
Feb 27, 2017 44.08 44.78 44.08 44.64 3,126,679 +0.51(+1.15%)
Feb 24, 2017 43.54 44.14 43.50 44.13 3,879,322 -0.55(-1.22%)
Feb 23, 2017 44.69 44.75 43.84 44.68 3,637,281 +0.29(+0.65%)
Feb 22, 2017 43.98 44.56 43.89 44.39 3,225,103 +0.07(+0.17%)
Feb 21, 2017 43.95 44.44 43.89 44.32 4,621,177 +0.81(+1.85%)
Feb 17, 2017 43.51 43.51 43.51 0 -0.06(-0.13%)
Feb 16, 2017 43.51 43.75 42.90 43.57 4,325,993 -0.04(-0.09%)
Feb 15, 2017 43.39 43.77 42.58 43.61 5,094,294 +0.71(+1.66%)
Feb 14, 2017 41.94 42.96 41.57 42.89 4,527,709 +1.02(+2.43%)
Feb 13, 2017 41.26 42.30 41.23 41.88 3,739,934 +1.14(+2.80%)
Feb 10, 2017 40.69 40.98 40.32 40.74 3,621,470 +0.41(+1.01%)
Feb 09, 2017 39.46 40.45 39.33 40.33 3,892,092 +1.21(+3.10%)
Feb 08, 2017 39.18 39.26 38.64 39.12 2,783,412 -0.39(-0.98%)
Feb 07, 2017 40.08 40.21 39.37 39.51 3,066,579 -0.19(-0.49%)
Feb 06, 2017 39.53 40.33 39.52 39.70 3,040,586 -0.37(-0.92%)
Feb 03, 2017 39.51 40.22 39.24 40.07 6,234,257 +1.88(+4.92%)
Feb 02, 2017 37.87 38.54 37.48 38.19 2,327,579 +0.01(+0.02%)
Feb 01, 2017 39.05 39.46 37.98 38.18 3,821,746 -0.24(-0.63%)
Jan 31, 2017 38.44 39.06 38.00 38.42 3,293,180 -0.47(-1.21%)
Jan 30, 2017 38.93 38.99 38.06 38.89 3,844,291 -0.69(-1.73%)
Jan 27, 2017 40.16 40.19 39.43 39.58 2,430,055 -0.63(-1.57%)
Jan 26, 2017 40.20 40.48 39.88 40.21 3,645,309 +0.12(+0.30%)
Jan 25, 2017 39.79 40.16 39.39 40.09 4,004,904 +1.25(+3.22%)
Jan 24, 2017 38.13 39.14 37.85 38.84 3,964,666 +0.97(+2.57%)
Jan 23, 2017 37.90 38.29 37.38 37.87 2,659,776 -0.19(-0.49%)
Jan 20, 2017 37.96 38.30 37.69 38.05 3,665,633 +0.47(+1.26%)
Jan 19, 2017 38.38 38.47 37.24 37.58 3,918,378 -0.70(-1.84%)
Jan 18, 2017 38.01 38.29 37.11 38.28 3,551,711 +0.65(+1.72%)
Jan 17, 2017 38.75 38.79 37.39 37.64 5,265,089 -1.66(-4.22%)
Jan 13, 2017 39.29 39.29 39.29 0 +0.36(+0.93%)
Jan 12, 2017 38.92 39.09 37.89 38.93 4,788,193 -0.50(-1.27%)
Jan 11, 2017 39.12 39.43 38.52 39.43 5,044,191 +0.32(+0.83%)
Jan 10, 2017 39.12 39.78 38.70 39.11 3,357,540 +0.04(+0.09%)
Jan 09, 2017 39.39 39.65 38.93 39.07 3,615,220 -0.76(-1.91%)
Jan 06, 2017 39.77 40.26 39.34 39.83 3,471,558 +0.35(+0.89%)
Jan 05, 2017 39.82 39.96 38.57 39.48 4,297,853 -0.58(-1.46%)
Jan 04, 2017 39.00 40.20 39.00 40.06 4,801,314 +1.21(+3.12%)
Jan 03, 2017 38.88 39.46 38.04 38.85 4,107,008 +0.98(+2.59%)
Dec 30, 2016 37.87 37.87 37.87 0 +0.32(+0.86%)
Dec 29, 2016 37.80 38.24 37.22 37.54 1,987,022 -0.37(-0.98%)
Dec 28, 2016 39.21 39.21 37.79 37.91 2,683,903 -1.03(-2.64%)
Dec 27, 2016 38.98 39.12 38.84 38.94 1,471,753 +0.21(+0.55%)
Dec 23, 2016 38.73 38.73 38.73 0 +0.19(+0.48%)
Dec 22, 2016 38.88 38.94 38.13 38.54 2,475,166 -0.34(-0.88%)
Dec 21, 2016 39.21 39.26 38.89 38.88 2,603,933 -0.41(-1.04%)
Dec 20, 2016 38.88 39.32 38.74 39.29 3,173,097 +0.93(+2.41%)
Dec 19, 2016 38.27 38.40 37.63 38.37 3,204,540 +0.32(+0.85%)
Dec 16, 2016 38.85 38.92 37.86 38.04 4,962,460 -0.50(-1.30%)
Dec 15, 2016 38.63 39.39 37.99 38.54 6,558,131 +0.69(+1.81%)
Dec 14, 2016 38.09 39.40 37.48 37.86 9,730,175 -0.83(-2.15%)
Dec 13, 2016 38.78 39.26 38.02 38.69 5,665,781 +0.16(+0.41%)
Dec 12, 2016 39.03 39.38 38.13 38.53 4,515,721 -0.74(-1.89%)
Dec 09, 2016 39.14 39.27 38.59 39.27 4,883,482 +0.16(+0.40%)
Dec 08, 2016 38.49 39.65 38.12 39.12 8,497,190 +0.94(+2.47%)
Dec 07, 2016 36.46 38.26 36.31 38.17 6,160,625 +1.79(+4.91%)
Dec 06, 2016 35.88 36.39 35.47 36.39 3,670,458 +0.80(+2.24%)
Dec 05, 2016 35.04 35.71 35.01 35.59 4,123,698 +1.18(+3.42%)
Dec 02, 2016 34.54 34.80 34.15 34.41 3,139,970 -0.45(-1.30%)
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.