Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
178.14
+3.62 (2.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 176.67 | 180.50 | 176.16 | 178.14 | 178.14 | 2.07% | 344,405 |
| Sep 25, 2025 | 174.40 | 176.83 | 172.40 | 174.52 | 174.52 | -0.86% | 330,237 |
| Sep 24, 2025 | 178.10 | 179.35 | 174.89 | 176.03 | 176.03 | -0.70% | 295,210 |
| Sep 23, 2025 | 179.60 | 184.75 | 176.21 | 177.27 | 177.27 | -1.68% | 408,323 |
| Sep 22, 2025 | 177.52 | 180.80 | 176.61 | 180.30 | 179.90 | -0.24% | 307,153 |
| Sep 19, 2025 | 181.27 | 182.52 | 177.75 | 180.73 | 180.33 | 0.44% | 507,730 |
| Sep 18, 2025 | 179.68 | 183.68 | 178.65 | 179.93 | 179.54 | 0.17% | 478,016 |
| Sep 17, 2025 | 175.33 | 181.98 | 175.32 | 179.62 | 179.23 | 2.87% | 856,505 |
| Sep 16, 2025 | 175.66 | 175.66 | 171.73 | 174.61 | 174.23 | -0.79% | 479,450 |
| Sep 15, 2025 | 177.86 | 179.81 | 175.19 | 176.00 | 175.61 | -0.60% | 289,337 |
| Sep 12, 2025 | 178.52 | 179.72 | 176.20 | 177.06 | 176.67 | -1.35% | 444,150 |
| Sep 11, 2025 | 171.73 | 179.78 | 171.50 | 179.49 | 179.10 | 4.90% | 633,490 |
| Sep 10, 2025 | 171.05 | 173.37 | 168.96 | 171.10 | 170.72 | -0.98% | 440,328 |
| Sep 9, 2025 | 169.75 | 175.38 | 169.04 | 172.80 | 172.42 | 1.27% | 585,952 |
| Sep 8, 2025 | 170.84 | 171.26 | 168.14 | 170.63 | 170.26 | 0.08% | 426,513 |
| Sep 5, 2025 | 180.91 | 182.17 | 168.50 | 170.49 | 170.12 | -5.56% | 947,288 |
| Sep 4, 2025 | 176.73 | 180.69 | 175.72 | 180.53 | 180.13 | 3.09% | 419,429 |
| Sep 3, 2025 | 175.28 | 176.00 | 171.60 | 175.12 | 174.74 | -0.45% | 427,115 |
| Sep 2, 2025 | 176.95 | 177.05 | 171.30 | 175.92 | 175.53 | -2.27% | 656,600 |
| Aug 29, 2025 | 179.00 | 181.53 | 178.24 | 180.01 | 179.61 | 0.69% | 395,187 |
| Aug 28, 2025 | 179.34 | 179.72 | 177.41 | 178.77 | 178.38 | 0.36% | 270,515 |
| Aug 27, 2025 | 175.94 | 179.86 | 175.69 | 178.12 | 177.73 | 0.52% | 465,162 |
| Aug 26, 2025 | 171.97 | 177.29 | 171.74 | 177.20 | 176.81 | 2.24% | 388,324 |
| Aug 25, 2025 | 175.58 | 176.29 | 173.05 | 173.31 | 172.93 | -1.71% | 395,520 |
| Aug 22, 2025 | 170.73 | 177.44 | 170.24 | 176.32 | 175.93 | 4.93% | 844,148 |
| Aug 21, 2025 | 168.19 | 169.08 | 165.00 | 168.03 | 167.66 | -1.07% | 324,270 |
| Aug 20, 2025 | 167.76 | 171.08 | 166.37 | 169.84 | 169.47 | 1.57% | 490,696 |
| Aug 19, 2025 | 166.35 | 169.91 | 165.91 | 167.22 | 166.85 | 0.43% | 314,265 |
| Aug 18, 2025 | 165.43 | 167.03 | 164.56 | 166.50 | 166.13 | 0.20% | 205,538 |
| Aug 15, 2025 | 172.67 | 172.67 | 165.85 | 166.17 | 165.81 | -3.31% | 462,220 |
| Aug 14, 2025 | 168.45 | 171.94 | 167.30 | 171.85 | 171.47 | 1.46% | 320,666 |
| Aug 13, 2025 | 168.20 | 170.64 | 166.75 | 169.37 | 169.00 | 1.88% | 451,675 |
| Aug 12, 2025 | 162.67 | 167.22 | 162.66 | 166.24 | 165.88 | 3.36% | 577,324 |
| Aug 11, 2025 | 161.74 | 162.56 | 159.73 | 160.83 | 160.48 | -0.04% | 353,547 |
| Aug 8, 2025 | 159.34 | 161.97 | 157.78 | 160.90 | 160.55 | 2.56% | 487,302 |
| Aug 7, 2025 | 164.44 | 164.94 | 155.37 | 156.89 | 156.55 | -3.24% | 735,892 |
| Aug 6, 2025 | 160.79 | 162.80 | 159.55 | 162.15 | 161.79 | 1.49% | 448,466 |
| Aug 5, 2025 | 162.66 | 163.36 | 156.70 | 159.77 | 159.42 | -1.27% | 449,706 |
| Aug 4, 2025 | 159.10 | 161.82 | 158.04 | 161.82 | 161.46 | 2.91% | 457,079 |
| Aug 1, 2025 | 160.63 | 160.63 | 153.93 | 157.24 | 156.89 | -5.49% | 819,730 |
| Jul 31, 2025 | 167.48 | 172.67 | 165.70 | 166.37 | 166.00 | -2.06% | 524,364 |
| Jul 30, 2025 | 170.84 | 173.04 | 167.43 | 169.87 | 169.50 | -0.45% | 458,079 |
| Jul 29, 2025 | 174.50 | 175.79 | 169.79 | 170.64 | 170.27 | -1.61% | 437,304 |
| Jul 28, 2025 | 177.11 | 177.33 | 172.50 | 173.43 | 173.05 | -2.24% | 457,732 |
| Jul 25, 2025 | 174.46 | 177.73 | 173.00 | 177.41 | 177.02 | 2.15% | 487,521 |
| Jul 24, 2025 | 174.17 | 177.41 | 173.40 | 173.68 | 173.30 | -0.01% | 485,768 |
| Jul 23, 2025 | 171.08 | 174.09 | 168.96 | 173.69 | 173.31 | 2.06% | 751,064 |
| Jul 22, 2025 | 168.83 | 170.80 | 168.03 | 170.19 | 169.82 | 1.56% | 413,371 |
| Jul 21, 2025 | 169.21 | 172.71 | 167.27 | 167.58 | 167.21 | -0.77% | 554,007 |
| Jul 18, 2025 | 169.50 | 170.00 | 168.01 | 168.88 | 168.51 | 0.11% | 414,055 |