Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
157.00
-9.95 (-5.96%)
Oct 29, 2025, 3:35 PM EDT - Market open
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 161.62 | 163.00 | 156.40 | 158.57 | - | -5.02% | 875,772 |
| Oct 28, 2025 | 170.18 | 170.75 | 166.50 | 166.95 | 166.95 | -1.82% | 460,594 |
| Oct 27, 2025 | 170.41 | 171.11 | 169.13 | 170.05 | 170.05 | 1.02% | 397,336 |
| Oct 24, 2025 | 165.67 | 169.80 | 165.67 | 168.34 | 168.34 | 3.14% | 562,372 |
| Oct 23, 2025 | 163.44 | 164.40 | 160.81 | 163.21 | 163.21 | 0.77% | 334,579 |
| Oct 22, 2025 | 165.50 | 165.50 | 159.22 | 161.97 | 161.97 | -1.76% | 588,381 |
| Oct 21, 2025 | 164.70 | 168.63 | 163.98 | 164.88 | 164.88 | -0.43% | 359,339 |
| Oct 20, 2025 | 161.53 | 166.55 | 161.12 | 165.60 | 165.60 | 3.38% | 542,001 |
| Oct 17, 2025 | 157.66 | 161.68 | 156.07 | 160.19 | 160.19 | 2.39% | 889,718 |
| Oct 16, 2025 | 169.00 | 169.50 | 154.42 | 156.45 | 156.45 | -8.34% | 1,264,823 |
| Oct 15, 2025 | 173.61 | 175.73 | 166.98 | 170.68 | 170.68 | -0.08% | 801,288 |
| Oct 14, 2025 | 162.62 | 174.66 | 161.36 | 170.81 | 170.81 | 3.16% | 1,038,882 |
| Oct 13, 2025 | 164.49 | 166.79 | 162.50 | 165.58 | 165.58 | 2.85% | 776,117 |
| Oct 10, 2025 | 173.47 | 175.41 | 160.82 | 160.99 | 160.99 | -6.48% | 1,419,464 |
| Oct 9, 2025 | 175.19 | 176.91 | 170.98 | 172.14 | 172.14 | -1.31% | 645,525 |
| Oct 8, 2025 | 178.15 | 178.15 | 172.50 | 174.43 | 174.43 | -1.27% | 600,700 |
| Oct 7, 2025 | 177.55 | 179.50 | 174.41 | 176.67 | 176.67 | 0.24% | 372,598 |
| Oct 6, 2025 | 178.35 | 179.60 | 172.20 | 176.24 | 176.24 | -0.09% | 501,028 |
| Oct 3, 2025 | 173.48 | 178.73 | 173.10 | 176.40 | 176.40 | 1.94% | 636,061 |
| Oct 2, 2025 | 172.99 | 174.13 | 170.16 | 173.04 | 173.04 | -0.19% | 470,254 |
| Oct 1, 2025 | 175.82 | 176.89 | 173.34 | 173.37 | 173.37 | -2.55% | 558,729 |
| Sep 30, 2025 | 179.83 | 181.69 | 173.73 | 177.90 | 177.90 | -1.47% | 592,419 |
| Sep 29, 2025 | 180.00 | 180.92 | 177.00 | 180.55 | 180.55 | 1.35% | 285,889 |
| 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 |