Skip to main content
Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
170.23
-6.53 (-3.69%)
At close: Feb 21, 2025, 4:00 PM
170.50
+0.27 (0.16%)
After-hours: Feb 21, 2025, 6:55 PM EST

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025184.92184.93173.29176.76176.76-4.75%751,942
Feb 19, 2025183.95186.23182.50185.58185.580.01%505,761
Feb 18, 2025182.27185.63181.01185.57185.572.34%819,254
Feb 14, 2025181.42183.93181.23181.33181.330.33%382,150
Feb 13, 2025178.75181.49176.40180.73180.732.18%522,659
Feb 12, 2025175.74177.56172.88176.88176.88-1.42%956,090
Feb 11, 2025176.96180.37173.92179.42179.420.80%470,878
Feb 10, 2025183.21184.00175.75178.00178.00-2.27%834,778
Feb 7, 2025186.63187.15181.93182.14182.14-1.87%971,517
Feb 6, 2025184.61185.76182.01185.61185.612.46%739,460
Feb 5, 2025177.90181.25175.51181.15181.153.21%457,991
Feb 4, 2025177.21178.24174.32175.51175.51-0.93%498,730
Feb 3, 2025171.38178.26168.12177.15177.15-1.31%1,032,050
Jan 31, 2025183.07184.64178.99179.51179.51-1.66%642,692
Jan 30, 2025181.99185.39179.28182.54182.542.75%649,372
Jan 29, 2025176.50182.33176.50177.66177.66-0.18%510,815
Jan 28, 2025178.11180.34175.85177.98177.98-0.58%597,217
Jan 27, 2025171.93179.14170.91179.02179.023.46%1,170,312
Jan 24, 2025170.20173.90169.54173.03173.030.55%489,506
Jan 23, 2025169.70172.94169.70172.09172.091.76%510,270
Jan 22, 2025171.23171.63167.14169.11169.11-1.42%673,874
Jan 21, 2025169.16172.18169.00171.55171.552.47%702,541
Jan 17, 2025164.75168.25162.50167.41167.412.52%980,194
Jan 16, 2025160.30163.90160.11163.30163.301.64%711,519
Jan 15, 2025158.61161.65155.96160.67160.677.84%1,356,121
Jan 14, 2025145.44149.39144.46148.99148.993.78%862,584
Jan 13, 2025138.72143.92138.22143.57143.571.93%877,046
Jan 10, 2025147.93148.45139.26140.85140.85-7.23%1,126,039
Jan 8, 2025150.65152.06147.63151.83151.830.76%682,049
Jan 7, 2025153.75154.55148.56150.68150.68-0.46%640,113
Jan 6, 2025154.92157.02150.90151.38151.38-1.20%733,654
Jan 3, 2025152.23153.34148.12153.22153.222.37%554,319
Jan 2, 2025153.08154.87147.25149.68149.68-0.86%900,477
Dec 31, 2024151.63153.05149.36150.98150.980.33%545,619
Dec 30, 2024150.36152.57146.47150.49150.49-2.80%622,402
Dec 27, 2024156.15159.10152.61154.83154.83-2.37%765,409
Dec 26, 2024155.90158.81155.20158.59158.590.74%322,642
Dec 24, 2024153.36157.77152.31157.42157.423.41%447,852
Dec 23, 2024148.98152.70147.20152.23152.230.63%684,720
Dec 20, 2024143.94154.80143.42151.27151.084.16%953,663
Dec 19, 2024147.90151.64145.04145.23145.050.81%721,831
Dec 18, 2024158.78159.86143.37144.06143.88-8.77%1,046,758
Dec 17, 2024159.50159.53156.40157.91157.71-2.31%508,229
Dec 16, 2024162.83163.28160.57161.64161.440.04%334,614
Dec 13, 2024164.57164.99161.29161.58161.38-1.00%370,069
Dec 12, 2024165.77166.88163.00163.21163.01-1.32%266,255
Dec 11, 2024165.89166.34163.06165.39165.180.62%414,189
Dec 10, 2024164.90167.00161.00164.37164.16-0.13%493,951
Dec 9, 2024171.73172.18164.32164.58164.37-4.16%611,997
Dec 6, 2024171.82173.28170.20171.72171.51-0.03%293,015
Dec 5, 2024171.08174.47170.61171.77171.560.70%466,216
Dec 4, 2024172.50172.50168.67170.58170.37-1.17%601,927
Dec 3, 2024178.50179.00172.45172.60172.38-2.30%659,253
Dec 2, 2024182.69183.21175.04176.66176.44-2.93%815,090
Nov 29, 2024183.40184.25180.90182.00181.770.47%295,959
Nov 27, 2024180.71184.88180.64181.15180.920.56%459,953
Nov 26, 2024179.16181.23176.05180.15179.920.65%450,185
Nov 25, 2024178.63181.00177.12178.98178.761.91%678,826
Nov 22, 2024169.83176.18169.68175.62175.403.18%578,756
Nov 21, 2024166.62172.42165.22170.21170.003.75%789,336
Nov 20, 2024167.90167.90161.60164.06163.85-0.91%475,967
Nov 19, 2024164.46167.40162.97165.57165.36-1.99%573,988
Nov 18, 2024168.27169.84165.85168.93168.720.76%584,433
Nov 15, 2024164.79168.88164.79167.66167.451.45%451,343
Nov 14, 2024168.08168.95164.45165.27165.06-0.91%457,108
Nov 13, 2024167.72170.32166.14166.78166.570.11%424,434
Nov 12, 2024167.85168.61165.00166.59166.38-0.90%505,756
Nov 11, 2024165.94170.57165.94168.11167.904.22%756,027
Nov 8, 2024160.16163.98158.04161.31161.112.31%710,513
Nov 7, 2024163.70164.05156.46157.67157.47-4.80%1,140,611
Nov 6, 2024160.67166.39157.68165.62165.4118.31%2,372,444
Nov 5, 2024135.88140.00135.88139.99139.812.93%330,686
Nov 4, 2024138.99139.34133.81136.01135.84-2.01%404,052
Nov 1, 2024139.23142.50138.31138.80138.630.35%444,592
Oct 31, 2024143.64144.65138.28138.31138.14-3.96%482,569
Oct 30, 2024142.60146.62142.37144.01143.831.36%410,717
Oct 29, 2024143.64144.86141.82142.08141.90-1.75%485,391
Oct 28, 2024141.78145.13141.70144.61144.433.39%440,149
Oct 25, 2024146.32146.81138.69139.87139.70-3.24%558,574
Oct 24, 2024144.50144.89141.98144.55144.370.22%344,132
Oct 23, 2024144.01145.25142.29144.23144.05-0.36%379,953
Oct 22, 2024143.73145.38141.28144.75144.57-0.44%1,811,767
Oct 21, 2024148.54149.40144.73145.39145.21-2.70%442,554
Oct 18, 2024149.29150.10146.66149.42149.230.08%423,914
Oct 17, 2024150.00151.04148.96149.30149.110.98%455,151
Oct 16, 2024144.33148.24143.64147.85147.673.43%706,629
Oct 15, 2024145.00147.23142.37142.95142.770.88%995,585
Oct 14, 2024140.18142.40138.91141.70141.521.87%544,467
Oct 11, 2024134.00140.10134.00139.10138.935.54%925,262
Oct 10, 2024133.49133.68130.31131.80131.64-0.87%327,338
Oct 9, 2024129.33133.84128.84132.96132.792.39%401,515
Oct 8, 2024129.18130.45128.23129.86129.701.72%418,689
Oct 7, 2024132.11132.45125.89127.66127.50-3.62%485,005
Oct 4, 2024129.58132.69128.25132.45132.285.05%741,149
Oct 3, 2024126.85127.35124.17126.08125.92-1.46%468,789
Oct 2, 2024127.44129.00125.69127.95127.790.20%325,431
Oct 1, 2024129.18129.68125.27127.70127.54-1.61%613,615
Sep 30, 2024127.71130.10125.80129.79129.631.06%340,298
Sep 27, 2024127.93130.91127.60128.43128.270.75%342,997
Sep 26, 2024126.70128.28125.42127.47127.311.63%473,684