Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
169.48
+0.28 (0.17%)
At close: Dec 12, 2025, 4:00 PM EST
169.50
+0.02 (0.01%)
After-hours: Dec 12, 2025, 7:26 PM EST
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 171.52 | 172.00 | 167.36 | 168.17 | 168.17 | -0.61% | 419,543 |
| Dec 11, 2025 | 160.69 | 169.98 | 160.69 | 169.20 | 169.20 | 5.63% | 690,004 |
| Dec 10, 2025 | 155.03 | 162.00 | 153.93 | 160.18 | 160.18 | -3.85% | 876,503 |
| Dec 9, 2025 | 168.68 | 173.07 | 166.48 | 166.60 | 154.51 | -1.22% | 599,662 |
| Dec 8, 2025 | 170.87 | 170.87 | 166.89 | 168.65 | 156.41 | -1.21% | 323,376 |
| Dec 5, 2025 | 169.55 | 173.09 | 168.25 | 170.71 | 158.32 | 0.12% | 392,833 |
| Dec 4, 2025 | 170.00 | 172.81 | 168.92 | 170.50 | 158.12 | 0.67% | 381,052 |
| Dec 3, 2025 | 163.66 | 169.99 | 163.60 | 169.37 | 157.07 | 3.75% | 356,223 |
| Dec 2, 2025 | 164.18 | 165.78 | 161.33 | 163.25 | 151.40 | -0.16% | 342,587 |
| Dec 1, 2025 | 165.25 | 168.29 | 163.20 | 163.51 | 151.64 | -2.50% | 318,929 |
| Nov 28, 2025 | 165.60 | 169.80 | 165.00 | 167.71 | 155.53 | 1.99% | 197,989 |
| Nov 26, 2025 | 161.52 | 166.15 | 161.32 | 164.43 | 152.49 | 2.32% | 534,765 |
| Nov 25, 2025 | 156.62 | 161.78 | 155.14 | 160.70 | 149.03 | 3.64% | 487,543 |
| Nov 24, 2025 | 153.69 | 155.62 | 149.90 | 155.06 | 143.80 | 1.19% | 448,573 |
| Nov 21, 2025 | 151.19 | 155.56 | 148.49 | 153.23 | 142.11 | 3.23% | 634,432 |
| Nov 20, 2025 | 156.16 | 159.55 | 148.17 | 148.43 | 137.65 | -2.68% | 791,189 |
| Nov 19, 2025 | 150.91 | 153.00 | 149.10 | 152.52 | 141.45 | 1.23% | 410,724 |
| Nov 18, 2025 | 150.00 | 154.00 | 148.74 | 150.67 | 139.73 | -0.48% | 585,435 |
| Nov 17, 2025 | 160.97 | 160.97 | 149.68 | 151.40 | 140.41 | -5.84% | 802,717 |
| Nov 14, 2025 | 164.00 | 164.00 | 159.03 | 160.79 | 149.12 | -2.88% | 752,165 |
| Nov 13, 2025 | 171.74 | 173.01 | 164.96 | 165.56 | 153.54 | -3.97% | 904,429 |
| Nov 12, 2025 | 168.60 | 174.51 | 168.60 | 172.40 | 159.88 | 2.70% | 628,944 |
| Nov 11, 2025 | 166.34 | 169.30 | 165.19 | 167.86 | 155.67 | 1.15% | 335,174 |
| Nov 10, 2025 | 165.34 | 167.60 | 163.08 | 165.95 | 153.90 | 1.05% | 530,193 |
| Nov 7, 2025 | 159.91 | 164.40 | 157.93 | 164.23 | 152.31 | 1.96% | 563,580 |
| Nov 6, 2025 | 162.01 | 163.67 | 158.83 | 161.08 | 149.39 | -0.91% | 381,755 |
| Nov 5, 2025 | 161.53 | 164.69 | 158.92 | 162.56 | 150.76 | 0.94% | 382,930 |
| Nov 4, 2025 | 157.10 | 162.27 | 155.85 | 161.04 | 149.35 | 1.48% | 561,152 |
| Nov 3, 2025 | 160.60 | 160.61 | 154.20 | 158.69 | 147.17 | -1.19% | 769,916 |
| Oct 31, 2025 | 157.85 | 162.04 | 157.00 | 160.60 | 148.94 | 0.49% | 427,054 |
| Oct 30, 2025 | 157.89 | 165.08 | 157.89 | 159.81 | 148.21 | 0.86% | 696,767 |
| Oct 29, 2025 | 161.62 | 163.00 | 156.40 | 158.45 | 146.95 | -5.09% | 1,043,173 |
| Oct 28, 2025 | 170.18 | 170.75 | 166.50 | 166.95 | 154.83 | -1.82% | 460,594 |
| Oct 27, 2025 | 170.41 | 171.11 | 169.13 | 170.05 | 157.70 | 1.02% | 397,336 |
| Oct 24, 2025 | 165.67 | 169.80 | 165.67 | 168.34 | 156.12 | 3.14% | 562,372 |
| Oct 23, 2025 | 163.44 | 164.40 | 160.81 | 163.21 | 151.36 | 0.77% | 334,579 |
| Oct 22, 2025 | 165.50 | 165.50 | 159.22 | 161.97 | 150.21 | -1.76% | 588,381 |
| Oct 21, 2025 | 164.70 | 168.63 | 163.98 | 164.88 | 152.91 | -0.43% | 359,339 |
| Oct 20, 2025 | 161.53 | 166.55 | 161.12 | 165.60 | 153.58 | 3.38% | 542,001 |
| Oct 17, 2025 | 157.66 | 161.68 | 156.07 | 160.19 | 148.56 | 2.39% | 889,718 |
| Oct 16, 2025 | 169.00 | 169.50 | 154.42 | 156.45 | 145.09 | -8.34% | 1,264,823 |
| Oct 15, 2025 | 173.61 | 175.73 | 166.98 | 170.68 | 158.29 | -0.08% | 801,288 |
| Oct 14, 2025 | 162.62 | 174.66 | 161.36 | 170.81 | 158.41 | 3.16% | 1,038,882 |
| Oct 13, 2025 | 164.49 | 166.79 | 162.50 | 165.58 | 153.56 | 2.85% | 776,117 |
| Oct 10, 2025 | 173.47 | 175.41 | 160.82 | 160.99 | 149.30 | -6.48% | 1,419,464 |
| Oct 9, 2025 | 175.19 | 176.91 | 170.98 | 172.14 | 159.64 | -1.31% | 645,525 |
| Oct 8, 2025 | 178.15 | 178.15 | 172.50 | 174.43 | 161.77 | -1.27% | 600,700 |
| Oct 7, 2025 | 177.55 | 179.50 | 174.41 | 176.67 | 163.84 | 0.24% | 372,598 |
| Oct 6, 2025 | 178.35 | 179.60 | 172.20 | 176.24 | 163.45 | -0.09% | 501,028 |
| Oct 3, 2025 | 173.48 | 178.73 | 173.10 | 176.40 | 163.59 | 1.94% | 636,061 |