Skip to main content

Financial Bull 3X Direxion (NY: FAS )

105.00 +1.71 (+1.66%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 108.01 108.02 102.50 103.29 923,777 -5.13(-4.73%)
May 22, 2024 109.38 110.77 107.60 108.42 378,324 -1.59(-1.45%)
May 21, 2024 108.45 110.40 108.45 110.01 381,169 +1.70(+1.57%)
May 20, 2024 111.79 112.44 108.01 108.31 588,926 -4.01(-3.57%)
May 17, 2024 110.81 112.37 110.50 112.32 376,199 +2.00(+1.81%)
May 16, 2024 110.67 111.98 110.25 110.32 482,151 -0.20(-0.18%)
May 15, 2024 109.27 110.79 108.73 110.52 412,248 +2.51(+2.32%)
May 14, 2024 107.42 108.32 106.50 108.01 300,978 +1.28(+1.20%)
May 13, 2024 108.84 109.28 106.56 106.73 274,098 -1.21(-1.12%)
May 10, 2024 107.71 108.44 107.44 107.94 374,937 +1.36(+1.28%)
May 09, 2024 103.77 106.70 103.57 106.58 448,679 +2.18(+2.09%)
May 08, 2024 103.03 104.96 102.18 104.40 253,850 +1.14(+1.10%)
May 07, 2024 103.17 103.94 102.61 103.26 295,648 +1.04(+1.02%)
May 06, 2024 100.55 102.30 100.20 102.22 373,276 +3.39(+3.43%)
May 03, 2024 99.67 100.28 97.19 98.83 450,683 +0.93(+0.95%)
May 02, 2024 99.25 99.72 95.93 97.90 642,012 +0.60(+0.62%)
May 01, 2024 97.09 100.77 96.81 97.30 533,803 -0.12(-0.12%)
Apr 30, 2024 99.62 100.20 97.36 97.42 287,768 -2.91(-2.90%)
Apr 29, 2024 101.00 102.00 99.25 100.33 266,630 -0.30(-0.30%)
Apr 26, 2024 100.63 102.44 100.20 100.63 315,594 -0.80(-0.79%)
Apr 25, 2024 101.41 102.41 98.69 101.43 530,358 -1.77(-1.72%)
Apr 24, 2024 102.57 103.62 101.68 103.20 424,994 -0.36(-0.35%)
Apr 23, 2024 102.73 104.06 102.00 103.56 341,161 +1.97(+1.94%)
Apr 22, 2024 99.49 103.09 98.28 101.59 612,325 +3.66(+3.74%)
Apr 19, 2024 95.39 98.40 95.01 97.93 767,801 +3.79(+4.03%)
Apr 18, 2024 94.25 96.53 93.50 94.14 544,680 +0.93(+1.00%)
Apr 17, 2024 93.78 94.95 92.06 93.21 623,666 +0.54(+0.58%)
Apr 16, 2024 94.98 95.30 92.06 92.67 832,623 -1.78(-1.88%)
Apr 15, 2024 99.42 100.79 93.63 94.45 1,139,230 -1.77(-1.84%)
Apr 12, 2024 97.75 99.10 94.79 96.22 1,099,030 -4.15(-4.13%)
Apr 11, 2024 102.29 102.49 98.23 100.37 1,268,686 -1.83(-1.79%)
Apr 10, 2024 103.72 105.23 101.36 102.20 1,194,635 -5.02(-4.68%)
Apr 09, 2024 109.32 109.99 104.47 107.22 830,703 -1.74(-1.60%)
Apr 08, 2024 107.87 109.55 107.58 108.96 489,972 +1.47(+1.37%)
Apr 05, 2024 105.48 108.42 104.87 107.49 770,929 +2.67(+2.55%)
Apr 04, 2024 110.83 111.77 104.45 104.82 944,691 -3.76(-3.46%)
Apr 03, 2024 108.86 110.87 107.75 108.58 508,353 -0.35(-0.32%)
Apr 02, 2024 109.07 109.83 108.16 108.93 533,890 -1.27(-1.15%)
Apr 01, 2024 112.53 112.88 109.85 110.20 557,873 -2.00(-1.78%)
Mar 28, 2024 111.01 113.08 110.33 112.20 603,805 +1.44(+1.30%)
Mar 27, 2024 108.45 110.76 107.61 110.76 677,262 +3.78(+3.53%)
Mar 26, 2024 107.13 107.85 105.92 106.98 419,669 +0.82(+0.77%)
Mar 25, 2024 107.07 107.45 105.92 106.16 428,093 -0.91(-0.85%)
Mar 22, 2024 111.29 112.10 107.02 107.07 731,650 -4.07(-3.66%)
Mar 21, 2024 109.34 111.85 108.85 111.14 1,130,735 +2.59(+2.39%)
Mar 20, 2024 104.35 108.70 103.79 108.55 606,628 +4.04(+3.87%)
Mar 19, 2024 103.37 104.86 103.30 104.51 490,075 +1.40(+1.36%)
Mar 18, 2024 102.66 103.64 101.05 103.11 709,023 +1.29(+1.27%)
Mar 15, 2024 99.99 102.94 99.65 101.81 402,185 -0.14(-0.14%)
Mar 14, 2024 104.32 105.13 100.23 101.95 1,074,950 -2.27(-2.18%)
Mar 13, 2024 102.62 104.58 102.62 104.22 628,342 +1.79(+1.75%)
Mar 12, 2024 101.65 103.15 100.66 102.43 807,375 +1.27(+1.25%)
Mar 11, 2024 99.65 101.33 98.91 101.16 774,221 +0.63(+0.62%)
Mar 08, 2024 100.53 102.04 100.15 100.53 936,687 +0.53(+0.53%)
Mar 07, 2024 101.69 102.22 99.04 100.01 691,870 -0.52(-0.52%)
Mar 06, 2024 99.96 101.50 98.20 100.53 749,568 +1.21(+1.21%)
Mar 05, 2024 98.13 100.78 98.03 99.32 809,127 +0.42(+0.42%)
Mar 04, 2024 97.81 99.89 97.66 98.90 706,314 +0.59(+0.60%)
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.