Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
133.03
-2.19 (-1.62%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202596.16117.5592.66106.73106.73-0.67%2,590,763
Apr 4, 2025123.65126.13106.35107.45107.45-21.73%3,189,486
Apr 3, 2025142.90146.77136.73137.28137.28-15.04%1,316,985
Apr 2, 2025153.89162.88153.19161.59161.592.64%671,482
Apr 1, 2025156.18159.50152.16157.43157.43-0.44%1,064,259
Mar 31, 2025148.30160.31146.75158.13158.133.80%949,007
Mar 28, 2025160.71163.15150.89152.34152.34-5.96%601,112
Mar 27, 2025161.82164.66158.38162.00162.00-0.73%373,269
Mar 26, 2025165.87169.40161.27163.19163.19-0.84%674,827
Mar 25, 2025163.87165.36161.50164.58164.581.35%282,821
Mar 24, 2025159.00163.53157.93162.38161.935.50%478,548
Mar 21, 2025153.83156.00150.24153.92153.50-1.61%501,316
Mar 20, 2025152.80159.32152.19156.44156.010.64%529,146
Mar 19, 2025151.54158.00149.09155.44155.013.13%653,780
Mar 18, 2025151.69153.13149.00150.72150.30-0.47%364,918
Mar 17, 2025144.59153.45144.59151.43151.013.51%499,026
Mar 14, 2025140.56146.91138.46146.30145.906.86%680,522
Mar 13, 2025139.84142.51135.73136.91136.53-1.70%552,508
Mar 12, 2025142.98143.58135.17139.28138.900.55%803,101
Mar 11, 2025141.61142.76135.74138.52138.14-2.62%998,103
Mar 10, 2025144.96147.74137.18142.25141.86-6.75%1,097,935
Mar 7, 2025153.04154.47144.44152.55152.13-1.72%1,142,270
Mar 6, 2025157.50160.93152.18155.22154.79-5.13%931,993
Mar 5, 2025160.76165.67157.16163.61163.161.78%997,456
Mar 4, 2025174.18174.73157.83160.75160.31-10.59%1,609,282
Mar 3, 2025185.88189.23175.68179.78179.28-2.60%967,584
Feb 28, 2025176.34185.21174.17184.57184.066.17%643,316
Feb 27, 2025172.86180.61172.56173.85173.371.62%632,153
Feb 26, 2025172.50175.87170.11171.08170.61-0.63%433,364
Feb 25, 2025175.42176.80165.55172.16171.69-0.27%663,092
Feb 24, 2025172.52176.78169.69172.63172.151.41%523,168
Feb 21, 2025177.61178.00169.22170.23169.76-3.69%572,624
Feb 20, 2025184.92184.93173.29176.76176.27-4.75%751,942
Feb 19, 2025183.95186.23182.50185.58185.070.01%505,761
Feb 18, 2025182.27185.63181.01185.57185.062.34%819,254
Feb 14, 2025181.42183.93181.23181.33180.830.33%382,150
Feb 13, 2025178.75181.49176.40180.73180.232.18%522,659