Skip to main content

Financial Bull 3X Direxion (NY: FAS )

99.93 -2.13 (-2.09%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 104.58 105.81 103.14 103.51 1,679,820 -2.85(-2.68%)
Apr 29, 2021 103.84 106.54 103.42 106.36 2,402,950 +4.96(+4.89%)
Apr 28, 2021 101.78 102.53 100.64 101.40 1,037,316 +0.30(+0.29%)
Apr 27, 2021 98.87 101.13 98.26 101.11 1,022,444 +2.67(+2.71%)
Apr 26, 2021 98.46 101.03 98.04 98.44 1,234,426 +0.91(+0.93%)
Apr 23, 2021 92.26 98.62 91.94 97.53 2,796,564 +5.16(+5.58%)
Apr 22, 2021 95.21 95.22 91.56 92.37 1,634,374 -2.82(-2.97%)
Apr 21, 2021 90.66 95.43 89.70 95.19 1,335,769 +3.64(+3.97%)
Apr 20, 2021 94.97 95.13 90.29 91.56 1,870,665 -4.96(-5.14%)
Apr 19, 2021 97.12 98.08 95.65 96.51 1,081,327 -0.76(-0.78%)
Apr 16, 2021 97.09 98.08 96.15 97.27 1,886,322 +1.86(+1.95%)
Apr 15, 2021 96.66 96.80 92.76 95.41 2,132,972 -0.28(-0.29%)
Apr 14, 2021 93.50 97.47 92.69 95.69 1,823,072 +1.75(+1.86%)
Apr 13, 2021 95.69 95.69 92.28 93.94 1,695,235 -2.39(-2.48%)
Apr 12, 2021 95.56 96.49 95.06 96.33 1,526,390 +1.42(+1.49%)
Apr 09, 2021 94.25 95.03 93.11 94.91 1,695,809 +2.11(+2.27%)
Apr 08, 2021 92.10 93.10 90.06 92.81 1,760,674 +0.15(+0.17%)
Apr 07, 2021 91.94 93.28 90.88 92.66 1,164,516 +0.93(+1.01%)
Apr 06, 2021 91.66 92.77 90.59 91.73 1,028,398 -0.29(-0.31%)
Apr 05, 2021 92.46 93.53 90.43 92.01 1,927,628 +2.08(+2.31%)
Apr 01, 2021 86.35 89.95 86.35 89.94 2,039,109 +2.99(+3.43%)
Mar 31, 2021 88.69 89.62 86.78 86.95 1,531,045 -2.29(-2.56%)
Mar 30, 2021 88.03 89.97 87.78 89.24 1,480,828 +2.18(+2.51%)
Mar 29, 2021 85.88 88.80 84.41 87.06 2,202,909 -2.35(-2.63%)
Mar 26, 2021 88.23 89.78 86.17 89.41 2,496,216 +4.19(+4.92%)
Mar 25, 2021 80.90 85.69 79.26 85.22 2,096,660 +3.73(+4.58%)
Mar 24, 2021 82.26 85.34 81.41 81.49 1,820,333 +0.62(+0.77%)
Mar 23, 2021 83.33 84.54 80.01 80.87 2,359,330 -3.52(-4.17%)
Mar 22, 2021 86.09 86.43 83.49 84.39 2,653,840 -3.42(-3.90%)
Mar 19, 2021 89.17 89.17 84.97 87.81 2,955,642 -3.00(-3.30%)
Mar 18, 2021 91.73 95.92 89.79 90.81 3,997,950 +1.43(+1.60%)
Mar 17, 2021 89.22 90.77 86.77 89.38 2,372,304 +1.51(+1.72%)
Mar 16, 2021 89.36 89.42 85.93 87.87 2,052,342 -2.72(-3.01%)
Mar 15, 2021 92.68 92.68 87.95 90.59 2,276,631 -1.02(-1.12%)
Mar 12, 2021 91.25 92.49 90.64 91.61 1,818,953 +2.89(+3.25%)
Mar 11, 2021 88.92 90.68 86.82 88.73 2,273,910 -0.52(-0.58%)
Mar 10, 2021 85.75 90.24 85.34 89.24 2,604,814 +4.60(+5.43%)
Mar 09, 2021 85.12 87.98 81.95 84.65 2,330,234 -1.83(-2.11%)
Mar 08, 2021 85.04 89.66 84.03 86.47 3,568,311 +3.34(+4.02%)
Mar 05, 2021 82.06 83.72 76.45 83.13 3,008,808 +4.36(+5.53%)
Mar 04, 2021 81.35 83.25 75.31 78.77 3,512,673 -2.94(-3.60%)
Mar 03, 2021 80.61 85.29 80.61 81.71 2,555,587 +1.36(+1.69%)
Mar 02, 2021 81.27 82.01 79.86 80.36 1,679,556 -0.80(-0.99%)
Mar 01, 2021 78.25 82.42 78.20 81.16 2,248,760 +6.80(+9.15%)
Feb 26, 2021 77.79 78.90 73.36 74.36 4,425,247 -4.28(-5.44%)
Feb 25, 2021 85.29 85.29 77.96 78.64 3,777,026 -4.60(-5.52%)
Feb 24, 2021 79.16 83.65 78.87 83.23 3,188,490 +4.71(+6.00%)
Feb 23, 2021 78.31 78.85 75.96 78.52 3,033,452 +1.14(+1.47%)
Feb 22, 2021 74.69 78.20 74.68 77.39 2,423,264 +1.80(+2.38%)
Feb 19, 2021 74.40 76.19 74.14 75.59 2,047,421 +2.45(+3.34%)
Feb 18, 2021 72.69 74.11 71.31 73.14 1,999,553 -1.09(-1.47%)
Feb 17, 2021 72.72 74.53 71.90 74.23 1,789,934 +0.69(+0.94%)
Feb 16, 2021 71.93 74.18 71.30 73.54 2,662,350 +3.62(+5.18%)
Feb 12, 2021 67.73 70.09 67.66 69.92 1,582,531 +1.71(+2.51%)
Feb 11, 2021 68.79 69.45 66.63 68.21 2,151,048 -0.18(-0.27%)
Feb 10, 2021 69.27 69.82 67.53 68.39 1,811,309 -0.17(-0.25%)
Feb 09, 2021 67.39 69.05 67.01 68.57 1,502,888 +0.61(+0.90%)
Feb 08, 2021 66.41 68.03 66.38 67.95 2,241,530 +2.31(+3.52%)
Feb 05, 2021 66.60 66.88 65.06 65.64 2,110,111 +0.29(+0.44%)
Feb 04, 2021 62.28 65.45 62.14 65.36 2,439,280 +3.88(+6.31%)
Feb 03, 2021 60.88 61.66 60.22 61.48 1,693,384 +0.85(+1.40%)
Feb 02, 2021 58.69 61.40 58.54 60.63 2,736,584 +3.98(+7.03%)
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.