Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
158.40
+6.06 (3.97%)
Mar 31, 2025, 3:23 PM EDT - Market open
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 148.30 | 157.50 | 146.79 | 156.60 | - | 2.80% | 573,145 |
| Mar 28, 2025 | 160.71 | 163.15 | 150.89 | 152.34 | 152.34 | -5.96% | 601,112 |
| Mar 27, 2025 | 161.82 | 164.66 | 158.38 | 162.00 | 162.00 | -0.73% | 373,269 |
| Mar 26, 2025 | 165.87 | 169.40 | 161.27 | 163.19 | 163.19 | -0.84% | 674,827 |
| Mar 25, 2025 | 163.87 | 165.36 | 161.50 | 164.58 | 164.58 | 1.35% | 282,821 |
| Mar 24, 2025 | 159.00 | 163.53 | 157.93 | 162.38 | 161.93 | 5.50% | 478,548 |
| Mar 21, 2025 | 153.83 | 156.00 | 150.24 | 153.92 | 153.50 | -1.61% | 501,316 |
| Mar 20, 2025 | 152.80 | 159.32 | 152.19 | 156.44 | 156.01 | 0.64% | 529,146 |
| Mar 19, 2025 | 151.54 | 158.00 | 149.09 | 155.44 | 155.01 | 3.13% | 653,780 |
| Mar 18, 2025 | 151.69 | 153.13 | 149.00 | 150.72 | 150.30 | -0.47% | 364,918 |
| Mar 17, 2025 | 144.59 | 153.45 | 144.59 | 151.43 | 151.01 | 3.51% | 499,026 |
| Mar 14, 2025 | 140.56 | 146.91 | 138.46 | 146.30 | 145.90 | 6.86% | 680,522 |
| Mar 13, 2025 | 139.84 | 142.51 | 135.73 | 136.91 | 136.53 | -1.70% | 552,508 |
| Mar 12, 2025 | 142.98 | 143.58 | 135.17 | 139.28 | 138.90 | 0.55% | 803,101 |
| Mar 11, 2025 | 141.61 | 142.76 | 135.74 | 138.52 | 138.14 | -2.62% | 998,103 |
| Mar 10, 2025 | 144.96 | 147.74 | 137.18 | 142.25 | 141.86 | -6.75% | 1,097,935 |
| Mar 7, 2025 | 153.04 | 154.47 | 144.44 | 152.55 | 152.13 | -1.72% | 1,142,270 |
| Mar 6, 2025 | 157.50 | 160.93 | 152.18 | 155.22 | 154.79 | -5.13% | 931,993 |
| Mar 5, 2025 | 160.76 | 165.67 | 157.16 | 163.61 | 163.16 | 1.78% | 997,456 |
| Mar 4, 2025 | 174.18 | 174.73 | 157.83 | 160.75 | 160.31 | -10.59% | 1,609,282 |
| Mar 3, 2025 | 185.88 | 189.23 | 175.68 | 179.78 | 179.28 | -2.60% | 967,584 |
| Feb 28, 2025 | 176.34 | 185.21 | 174.17 | 184.57 | 184.06 | 6.17% | 643,316 |
| Feb 27, 2025 | 172.86 | 180.61 | 172.56 | 173.85 | 173.37 | 1.62% | 632,153 |
| Feb 26, 2025 | 172.50 | 175.87 | 170.11 | 171.08 | 170.61 | -0.63% | 433,364 |
| Feb 25, 2025 | 175.42 | 176.80 | 165.55 | 172.16 | 171.69 | -0.27% | 663,092 |
| Feb 24, 2025 | 172.52 | 176.78 | 169.69 | 172.63 | 172.15 | 1.41% | 523,168 |
| Feb 21, 2025 | 177.61 | 178.00 | 169.22 | 170.23 | 169.76 | -3.69% | 572,624 |
| Feb 20, 2025 | 184.92 | 184.93 | 173.29 | 176.76 | 176.27 | -4.75% | 751,942 |
| Feb 19, 2025 | 183.95 | 186.23 | 182.50 | 185.58 | 185.07 | 0.01% | 505,761 |
| Feb 18, 2025 | 182.27 | 185.63 | 181.01 | 185.57 | 185.06 | 2.34% | 819,254 |
| Feb 14, 2025 | 181.42 | 183.93 | 181.23 | 181.33 | 180.83 | 0.33% | 382,150 |
| Feb 13, 2025 | 178.75 | 181.49 | 176.40 | 180.73 | 180.23 | 2.18% | 522,659 |
| Feb 12, 2025 | 175.74 | 177.56 | 172.88 | 176.88 | 176.39 | -1.42% | 956,090 |
| Feb 11, 2025 | 176.96 | 180.37 | 173.92 | 179.42 | 178.92 | 0.80% | 470,878 |
| Feb 10, 2025 | 183.21 | 184.00 | 175.75 | 178.00 | 177.51 | -2.27% | 834,778 |
| Feb 7, 2025 | 186.63 | 187.15 | 181.93 | 182.14 | 181.64 | -1.87% | 971,517 |
| Feb 6, 2025 | 184.61 | 185.76 | 182.01 | 185.61 | 185.10 | 2.46% | 739,460 |
| Feb 5, 2025 | 177.90 | 181.25 | 175.51 | 181.15 | 180.65 | 3.21% | 457,991 |
| Feb 4, 2025 | 177.21 | 178.24 | 174.32 | 175.51 | 175.03 | -0.93% | 498,730 |
| Feb 3, 2025 | 171.38 | 178.26 | 168.12 | 177.15 | 176.66 | -1.31% | 1,032,050 |
| Jan 31, 2025 | 183.07 | 184.64 | 178.99 | 179.51 | 179.01 | -1.66% | 642,692 |
| Jan 30, 2025 | 181.99 | 185.39 | 179.28 | 182.54 | 182.04 | 2.75% | 649,372 |
| Jan 29, 2025 | 176.50 | 182.33 | 176.50 | 177.66 | 177.17 | -0.18% | 510,815 |
| Jan 28, 2025 | 178.11 | 180.34 | 175.85 | 177.98 | 177.49 | -0.58% | 597,217 |
| Jan 27, 2025 | 171.93 | 179.14 | 170.91 | 179.02 | 178.53 | 3.46% | 1,170,312 |
| Jan 24, 2025 | 170.20 | 173.90 | 169.54 | 173.03 | 172.55 | 0.55% | 489,506 |
| Jan 23, 2025 | 169.70 | 172.94 | 169.70 | 172.09 | 171.62 | 1.76% | 510,270 |
| Jan 22, 2025 | 171.23 | 171.63 | 167.14 | 169.11 | 168.64 | -1.42% | 673,874 |
| Jan 21, 2025 | 169.16 | 172.18 | 169.00 | 171.55 | 171.08 | 2.47% | 702,541 |
| Jan 17, 2025 | 164.75 | 168.25 | 162.50 | 167.41 | 166.95 | 2.52% | 980,194 |