Skip to main content
Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
148.53
+0.03 (0.02%)
At close: Jun 18, 2025, 4:00 PM
148.68
+0.15 (0.10%)
After-hours: Jun 18, 2025, 8:00 PM EDT

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025148.59153.43147.88148.53148.530.02%737,113
Jun 17, 2025149.05150.98147.52148.50148.50-2.14%626,264
Jun 16, 2025149.67154.48149.50151.74151.743.51%691,712
Jun 13, 2025150.14151.20145.17146.59146.59-6.10%1,168,539
Jun 12, 2025153.60156.20151.54156.11156.11-0.17%525,418
Jun 11, 2025156.98159.32154.50156.38156.38-0.39%535,346
Jun 10, 2025156.41157.01155.25156.99156.990.47%507,426
Jun 9, 2025159.57159.57153.50156.26156.26-1.83%570,883
Jun 6, 2025157.57160.41156.84159.17159.173.82%567,959
Jun 5, 2025155.32155.56151.65153.31153.31-0.99%695,573
Jun 4, 2025158.05158.64154.67154.85154.85-1.77%387,673
Jun 3, 2025155.24157.80151.40157.64157.640.57%707,061
Jun 2, 2025153.34156.75150.20156.75156.750.47%560,477
May 30, 2025153.91157.17151.88156.02156.020.45%662,021
May 29, 2025154.85155.61151.28155.32155.321.34%387,456
May 28, 2025156.16157.20152.61153.27153.27-1.98%321,671
May 27, 2025152.24156.59150.47156.36156.365.22%530,885
May 23, 2025144.70150.63144.51148.60148.60-1.10%679,877
May 22, 2025150.00152.94148.22150.25150.25-0.60%516,708
May 21, 2025157.47159.23150.64151.16151.16-5.97%668,084
May 20, 2025161.08162.66158.81160.76160.76-1.71%385,308
May 19, 2025159.80165.08159.75163.55163.55-0.15%774,499
May 16, 2025160.07164.14159.40163.79163.791.78%578,036
May 15, 2025157.00161.39156.87160.93160.932.12%654,513
May 14, 2025159.08159.62156.05157.59157.59-0.82%492,772
May 13, 2025158.34161.05157.44158.90158.901.17%580,530
May 12, 2025160.32160.32154.16157.07157.076.12%647,235
May 9, 2025149.16149.65146.77148.01148.010.03%543,259
May 8, 2025148.03152.55147.00147.96147.962.34%1,020,645
May 7, 2025143.14146.75143.00144.58144.581.65%639,066
May 6, 2025141.00145.35140.38142.23142.23-1.62%475,032
May 5, 2025143.84148.00141.66144.57144.57-2.09%541,580
May 2, 2025145.00149.03143.93147.66147.666.31%793,357
May 1, 2025138.00141.63136.33138.90138.900.09%636,491
Apr 30, 2025133.99140.51128.50138.78138.780.33%932,429
Apr 29, 2025134.37139.00132.56138.32138.322.77%518,782
Apr 28, 2025134.72137.65131.50134.59134.590.93%536,288
Apr 25, 2025133.16134.88130.48133.35133.35-1.38%504,186
Apr 24, 2025129.57135.78128.00135.22135.223.41%556,213
Apr 23, 2025133.29138.95129.44130.76130.763.58%1,341,259
Apr 22, 2025120.10127.22119.08126.24126.249.67%823,263
Apr 21, 2025121.00121.99111.00115.11115.11-6.49%810,741
Apr 17, 2025121.97127.37121.20123.10123.100.84%789,739
Apr 16, 2025127.27128.70119.38122.08122.08-4.77%780,793
Apr 15, 2025129.57133.30127.99128.19128.190.68%626,481
Apr 14, 2025129.08130.87125.20127.32127.323.28%781,595
Apr 11, 2025115.48125.78113.55123.28123.284.59%1,401,066
Apr 10, 2025122.95123.19106.71117.87117.87-8.53%1,802,296
Apr 9, 2025100.56131.4598.82128.86128.8622.36%3,267,821
Apr 8, 2025118.63121.50100.11105.31105.31-1.33%2,056,899