Skip to main content
Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
170.13
+6.07 (3.70%)
Nov 21, 2024, 11:00 AM EST - Market open

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024167.90167.90161.60164.06164.06-0.91%475,967
Nov 19, 2024164.46167.40162.97165.57165.57-1.99%573,988
Nov 18, 2024168.27169.84165.85168.93168.930.76%584,433
Nov 15, 2024164.79168.88164.79167.66167.661.45%451,343
Nov 14, 2024168.08168.95164.45165.27165.27-0.91%457,108
Nov 13, 2024167.72170.32166.14166.78166.780.11%424,434
Nov 12, 2024167.85168.61165.00166.59166.59-0.90%505,756
Nov 11, 2024165.94170.57165.94168.11168.114.22%756,027
Nov 8, 2024160.16163.98158.04161.31161.312.31%710,513
Nov 7, 2024163.70164.05156.46157.67157.67-4.80%1,140,611
Nov 6, 2024160.67166.39157.68165.62165.6218.31%2,372,444
Nov 5, 2024135.88140.00135.88139.99139.992.93%330,686
Nov 4, 2024138.99139.34133.81136.01136.01-2.01%404,052
Nov 1, 2024139.23142.50138.31138.80138.800.35%444,592
Oct 31, 2024143.64144.65138.28138.31138.31-3.96%482,569
Oct 30, 2024142.60146.62142.37144.01144.011.36%410,717
Oct 29, 2024143.64144.86141.82142.08142.08-1.75%485,391
Oct 28, 2024141.78145.13141.70144.61144.613.39%440,149
Oct 25, 2024146.32146.81138.69139.87139.87-3.24%558,574
Oct 24, 2024144.50144.89141.98144.55144.550.22%344,132
Oct 23, 2024144.01145.25142.29144.23144.23-0.36%379,953
Oct 22, 2024143.73145.38141.28144.75144.75-0.44%1,811,767
Oct 21, 2024148.54149.40144.73145.39145.39-2.70%442,554
Oct 18, 2024149.29150.10146.66149.42149.420.08%423,914
Oct 17, 2024150.00151.04148.96149.30149.300.98%455,151
Oct 16, 2024144.33148.24143.64147.85147.853.43%706,629
Oct 15, 2024145.00147.23142.37142.95142.950.88%995,585
Oct 14, 2024140.18142.40138.91141.70141.701.87%544,467
Oct 11, 2024134.00140.10134.00139.10139.105.54%925,262
Oct 10, 2024133.49133.68130.31131.80131.80-0.87%327,338
Oct 9, 2024129.33133.84128.84132.96132.962.39%401,515
Oct 8, 2024129.18130.45128.23129.86129.861.72%418,689
Oct 7, 2024132.11132.45125.89127.66127.66-3.62%485,005
Oct 4, 2024129.58132.69128.25132.45132.455.05%741,149
Oct 3, 2024126.85127.35124.17126.08126.08-1.46%468,789
Oct 2, 2024127.44129.00125.69127.95127.950.20%325,431
Oct 1, 2024129.18129.68125.27127.70127.70-1.61%613,615
Sep 30, 2024127.71130.10125.80129.79129.791.06%340,298
Sep 27, 2024127.93130.91127.60128.43128.430.75%342,997
Sep 26, 2024126.70128.28125.42127.47127.471.63%473,684
Sep 25, 2024127.76128.52124.45125.42125.42-1.92%467,560
Sep 24, 2024130.08130.08126.60127.87127.87-2.94%599,209
Sep 23, 2024132.09133.59131.02131.74131.420.36%331,305
Sep 20, 2024131.50131.71129.32131.27130.95-1.01%391,133
Sep 19, 2024132.35133.50129.51132.61132.283.40%650,648
Sep 18, 2024129.93132.61127.51128.25127.93-0.99%676,031
Sep 17, 2024128.27130.73128.00129.53129.211.64%581,287
Sep 16, 2024124.42127.60124.42127.44127.133.58%485,957
Sep 13, 2024123.03124.25122.10123.03122.731.00%447,421
Sep 12, 2024121.92123.04118.85121.81121.510.69%441,592
Sep 11, 2024121.20121.66113.68120.97120.67-1.51%1,017,995
Sep 10, 2024128.27128.27118.60122.82122.52-2.92%876,913
Sep 9, 2024124.67128.79124.35126.51126.204.13%674,594
Sep 6, 2024126.70129.13120.64121.49121.19-4.53%1,175,208
Sep 5, 2024132.83133.33125.43127.25126.94-3.07%651,339
Sep 4, 2024131.62134.38129.60131.28130.960.07%599,094
Sep 3, 2024132.31135.30129.31131.19130.87-2.14%1,151,265
Aug 30, 2024131.67134.50129.77134.06133.732.72%636,990
Aug 29, 2024128.77131.88125.93130.51130.192.50%819,800
Aug 28, 2024125.38129.30124.96127.33127.020.89%927,602
Aug 27, 2024124.81126.49124.60126.21125.901.37%392,081
Aug 26, 2024124.65126.49123.64124.50124.191.06%533,037
Aug 23, 2024121.27124.18120.53123.19122.892.47%753,082
Aug 22, 2024118.64120.24118.41120.22119.921.53%368,116
Aug 21, 2024119.75119.95116.51118.41118.12-0.37%431,493
Aug 20, 2024119.89120.05118.25118.85118.56-1.05%374,651
Aug 19, 2024118.51120.23118.40120.11119.811.66%426,488
Aug 16, 2024115.39118.21115.39118.15117.861.74%400,149
Aug 15, 2024116.49117.70114.76116.13115.842.95%470,928
Aug 14, 2024109.50113.31109.31112.80112.523.75%583,663
Aug 13, 2024107.98108.92105.69108.72108.452.33%419,453
Aug 12, 2024108.77109.24105.53106.24105.98-1.46%465,231
Aug 9, 2024106.51108.68105.21107.81107.541.28%479,303
Aug 8, 2024103.61106.98103.20106.45106.194.73%547,354
Aug 7, 2024105.00107.65101.33101.64101.390.37%776,462
Aug 6, 202498.26104.8597.27101.27101.024.03%896,484
Aug 5, 202499.1199.6995.4397.3597.11-8.32%1,319,157
Aug 2, 2024110.38111.80103.99106.18105.92-7.46%2,000,735
Aug 1, 2024120.88121.61113.08114.74114.46-4.23%1,338,396
Jul 31, 2024122.20122.70119.51119.81119.52-0.58%789,153
Jul 30, 2024118.70121.90118.69120.51120.213.41%951,430
Jul 29, 2024118.03118.20114.94116.54116.25-0.71%798,311
Jul 26, 2024113.90118.25113.61117.37117.084.49%999,305
Jul 25, 2024111.63116.99111.35112.33112.050.92%1,073,737
Jul 24, 2024114.00115.20111.02111.31111.04-3.76%862,283
Jul 23, 2024115.77117.39115.11115.66115.380.26%659,916
Jul 22, 2024114.00115.62112.39115.36115.081.68%887,831
Jul 19, 2024116.50117.17112.83113.45113.17-2.88%833,953
Jul 18, 2024119.85123.66115.95116.81116.52-3.84%1,597,763
Jul 17, 2024117.91121.87117.70121.47121.172.41%1,155,595
Jul 16, 2024115.22118.71114.41118.61118.323.66%1,337,899
Jul 15, 2024111.01115.04110.93114.42114.144.11%1,218,565
Jul 12, 2024108.66111.29107.67109.90109.630.62%849,724
Jul 11, 2024106.53109.44105.80109.22108.952.58%740,995
Jul 10, 2024104.04106.51103.59106.47106.211.26%502,864
Jul 9, 2024103.65107.33102.95105.14104.881.87%686,822
Jul 8, 2024104.27106.12102.66103.21102.96-0.38%401,474
Jul 5, 2024104.39104.39102.01103.60103.35-0.70%324,870
Jul 3, 2024105.36105.57103.91104.33104.07-0.51%248,097
Jul 2, 2024101.00104.94100.72104.86104.603.30%376,650