Skip to main content
logo
Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
172.26
-4.22 (-2.39%)
At close: Jan 12, 2026, 4:00 PM EST
172.50
+0.24 (0.14%)
After-hours: Jan 12, 2026, 8:00 PM EST

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 2026170.00172.96168.00172.26172.26-2.39%924,672
Jan 9, 2026178.90180.58176.48176.48176.48-1.13%356,329
Jan 8, 2026174.03181.50173.66178.50178.501.69%522,253
Jan 7, 2026182.38182.57174.87175.53175.53-4.32%762,705
Jan 6, 2026179.41184.40179.37183.46183.461.52%475,443
Jan 5, 2026168.68184.20168.52180.71180.716.52%986,404
Jan 2, 2026169.24170.25164.23169.65169.650.78%676,563
Dec 31, 2025172.54173.07168.19168.33168.33-2.27%385,750
Dec 30, 2025174.09174.17171.95172.24172.24-0.84%295,428
Dec 29, 2025176.03177.15173.16173.70173.70-1.54%393,592
Dec 26, 2025177.07178.20174.81176.42176.42-0.75%291,392
Dec 24, 2025175.66179.24174.67177.75177.751.66%256,906
Dec 23, 2025174.00176.20173.95174.85174.850.25%254,654
Dec 22, 2025169.25175.50169.11174.41174.023.52%454,789
Dec 19, 2025166.05169.80166.05168.48168.111.67%311,481
Dec 18, 2025168.00170.10163.95165.72165.35-0.41%403,966
Dec 17, 2025168.12170.54166.27166.41166.04-0.08%458,552
Dec 16, 2025170.45171.49165.34166.54166.17-2.20%561,025
Dec 15, 2025171.64172.90168.50170.28169.900.47%344,011
Dec 12, 2025171.52172.00167.36169.48169.100.17%476,902
Dec 11, 2025160.69169.98160.69169.20168.825.63%698,160
Dec 10, 2025155.03162.00153.93160.18159.82-3.85%876,503
Dec 9, 2025168.68173.07166.48166.60154.16-1.22%599,662
Dec 8, 2025170.87170.87166.89168.65156.06-1.21%323,376
Dec 5, 2025169.55173.09168.25170.71157.970.12%392,833
Dec 4, 2025170.00172.81168.92170.50157.770.67%381,052
Dec 3, 2025163.66169.99163.60169.37156.733.75%356,223
Dec 2, 2025164.18165.78161.33163.25151.06-0.16%342,587
Dec 1, 2025165.25168.29163.20163.51151.30-2.50%318,929
Nov 28, 2025165.60169.80165.00167.71155.191.99%197,989
Nov 26, 2025161.52166.15161.32164.43152.152.32%534,765
Nov 25, 2025156.62161.78155.14160.70148.703.64%487,543
Nov 24, 2025153.69155.62149.90155.06143.481.19%448,573
Nov 21, 2025151.19155.56148.49153.23141.793.23%634,432
Nov 20, 2025156.16159.55148.17148.43137.35-2.68%791,189
Nov 19, 2025150.91153.00149.10152.52141.131.23%410,724
Nov 18, 2025150.00154.00148.74150.67139.42-0.48%585,435
Nov 17, 2025160.97160.97149.68151.40140.10-5.84%802,717
Nov 14, 2025164.00164.00159.03160.79148.79-2.88%752,165
Nov 13, 2025171.74173.01164.96165.56153.20-3.97%904,429
Nov 12, 2025168.60174.51168.60172.40159.532.70%628,944
Nov 11, 2025166.34169.30165.19167.86155.331.15%335,174
Nov 10, 2025165.34167.60163.08165.95153.561.05%530,193
Nov 7, 2025159.91164.40157.93164.23151.971.96%563,580
Nov 6, 2025162.01163.67158.83161.08149.05-0.91%381,755
Nov 5, 2025161.53164.69158.92162.56150.420.94%382,930
Nov 4, 2025157.10162.27155.85161.04149.021.48%561,152
Nov 3, 2025160.60160.61154.20158.69146.84-1.19%769,916
Oct 31, 2025157.85162.04157.00160.60148.610.49%427,054
Oct 30, 2025157.89165.08157.89159.81147.880.86%696,767