Skip to main content

Financial Bull 3X Direxion (NY: FAS )

100.20 -1.86 (-1.82%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 32.21 32.47 31.88 31.97 1,484,141 -0.33(-1.03%)
Jul 30, 2015 31.85 32.36 31.69 32.30 2,275,094 +0.19(+0.58%)
Jul 29, 2015 31.32 32.25 31.26 32.12 2,665,866 +0.86(+2.75%)
Jul 28, 2015 31.32 31.39 30.60 31.26 3,117,324 +0.48(+1.56%)
Jul 27, 2015 30.97 31.05 30.55 30.77 3,317,247 -0.75(-2.38%)
Jul 24, 2015 32.09 32.34 31.38 31.52 3,213,217 -0.56(-1.73%)
Jul 23, 2015 33.02 33.08 31.85 32.08 2,957,010 -0.82(-2.50%)
Jul 22, 2015 32.20 33.08 32.18 32.90 2,903,935 +0.56(+1.72%)
Jul 21, 2015 32.43 32.95 32.17 32.35 2,649,832 -0.22(-0.68%)
Jul 20, 2015 32.50 32.88 32.30 32.57 3,434,005 +0.27(+0.83%)
Jul 17, 2015 32.55 32.56 31.95 32.30 3,485,331 -0.19(-0.60%)
Jul 16, 2015 32.27 32.54 32.19 32.50 4,897,273 +0.80(+2.51%)
Jul 15, 2015 31.39 31.83 31.17 31.70 4,385,784 +0.54(+1.72%)
Jul 14, 2015 30.64 31.27 30.55 31.16 2,698,618 +0.31(+0.99%)
Jul 13, 2015 30.56 30.92 30.45 30.86 3,759,529 +0.86(+2.87%)
Jul 10, 2015 29.83 30.12 29.58 30.00 3,099,930 +1.10(+3.81%)
Jul 09, 2015 29.31 29.61 28.77 28.90 3,279,030 +0.56(+1.99%)
Jul 08, 2015 28.98 29.24 28.26 28.33 4,323,516 -1.53(-5.12%)
Jul 07, 2015 29.72 29.86 28.30 29.86 4,841,022 +0.22(+0.75%)
Jul 06, 2015 28.93 29.76 28.86 29.64 2,987,261 -0.19(-0.65%)
Jul 02, 2015 30.16 29.83 29.83 29.83 3,070,636 -0.35(-1.17%)
Jul 01, 2015 30.17 30.30 29.72 30.18 3,863,296 +1.20(+4.15%)
Jun 30, 2015 29.48 29.57 28.70 28.98 5,536,298 +0.31(+1.07%)
Jun 29, 2015 29.88 30.24 28.64 28.67 7,159,685 -2.15(-6.97%)
Jun 26, 2015 30.78 31.02 30.52 30.82 2,250,819 +0.36(+1.19%)
Jun 25, 2015 31.51 31.51 30.46 30.46 3,043,636 -0.63(-2.03%)
Jun 24, 2015 31.68 31.86 31.09 31.09 3,692,488 -0.82(-2.58%)
Jun 23, 2015 31.84 32.09 31.71 31.91 2,571,252 +0.25(+0.79%)
Jun 22, 2015 31.79 32.06 31.60 31.66 3,091,412 +0.65(+2.09%)
Jun 19, 2015 31.58 31.70 31.02 31.02 2,792,281 -0.80(-2.50%)
Jun 18, 2015 31.22 32.00 31.05 31.81 4,516,645 +0.87(+2.81%)
Jun 17, 2015 31.23 31.45 30.71 30.94 4,064,173 -0.14(-0.45%)
Jun 16, 2015 30.61 31.15 30.34 31.08 2,981,375 +0.51(+1.67%)
Jun 15, 2015 30.45 30.85 30.00 30.57 3,612,672 -0.41(-1.32%)
Jun 12, 2015 31.05 31.27 30.72 30.98 2,323,649 -0.34(-1.09%)
Jun 11, 2015 31.25 31.52 31.02 31.32 2,882,325 +0.23(+0.74%)
Jun 10, 2015 30.09 31.15 30.02 31.09 5,378,838 +1.38(+4.64%)
Jun 09, 2015 29.63 30.01 29.26 29.71 2,817,710 +0.19(+0.63%)
Jun 08, 2015 30.09 30.25 29.51 29.52 2,781,406 -0.53(-1.76%)
Jun 05, 2015 30.14 30.53 29.77 30.05 4,192,514 +0.37(+1.25%)
Jun 04, 2015 30.34 30.39 29.55 29.68 3,918,803 -0.71(-2.35%)
Jun 03, 2015 30.24 30.75 29.99 30.40 3,156,602 +0.51(+1.70%)
Jun 02, 2015 29.72 30.15 29.33 29.89 1,818,902 +0.13(+0.44%)
Jun 01, 2015 30.10 30.19 29.49 29.76 2,298,518 +0.13(+0.44%)
May 29, 2015 30.25 30.34 29.51 29.63 2,922,494 -0.80(-2.62%)
May 28, 2015 30.32 30.48 29.94 30.42 1,133,673 -0.06(-0.21%)
May 27, 2015 29.96 30.60 29.76 30.49 2,284,433 +0.76(+2.55%)
May 26, 2015 30.32 30.40 29.52 29.73 3,399,905 -0.81(-2.67%)
May 22, 2015 30.44 30.54 30.54 30.54 1,356,506 -0.02(-0.06%)
May 21, 2015 30.65 30.78 30.48 30.56 1,747,046 -0.25(-0.81%)
May 20, 2015 31.22 31.27 30.67 30.81 2,005,453 -0.30(-0.97%)
May 19, 2015 30.78 31.28 30.67 31.11 4,443,129 +0.53(+1.72%)
May 18, 2015 30.03 30.69 30.00 30.59 5,326,540 +0.47(+1.57%)
May 15, 2015 30.40 30.55 29.85 30.12 3,212,485 -0.33(-1.09%)
May 14, 2015 30.06 30.46 29.85 30.45 6,757,397 +0.85(+2.87%)
May 13, 2015 29.66 29.89 29.40 29.60 3,444,306 +0.04(+0.14%)
May 12, 2015 29.49 29.78 28.89 29.56 5,417,394 -0.28(-0.93%)
May 11, 2015 30.11 30.40 29.71 29.84 4,374,093 -0.34(-1.12%)
May 08, 2015 29.32 30.18 29.28 30.18 10,805,609 +1.21(+4.16%)
May 07, 2015 28.18 29.16 28.10 28.97 6,261,749 +0.58(+2.05%)
May 06, 2015 28.86 29.14 27.81 28.39 8,041,152 -0.36(-1.25%)
May 05, 2015 29.27 29.61 28.60 28.74 6,667,821 -0.66(-2.24%)
May 04, 2015 28.90 29.49 28.87 29.40 8,340,588 +0.67(+2.33%)
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.