Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
170.49
-10.04 (-5.56%)
Sep 5, 2025, 4:00 PM - Market closed
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 180.91 | 182.17 | 168.50 | 170.49 | 170.49 | -5.56% | 947,288 |
| Sep 4, 2025 | 176.73 | 180.69 | 175.72 | 180.53 | 180.53 | 3.09% | 419,429 |
| Sep 3, 2025 | 175.28 | 176.00 | 171.60 | 175.12 | 175.12 | -0.45% | 427,115 |
| Sep 2, 2025 | 176.95 | 177.05 | 171.30 | 175.92 | 175.92 | -2.27% | 656,600 |
| Aug 29, 2025 | 179.00 | 181.53 | 178.24 | 180.01 | 180.01 | 0.69% | 395,187 |
| Aug 28, 2025 | 179.34 | 179.72 | 177.41 | 178.77 | 178.77 | 0.36% | 270,515 |
| Aug 27, 2025 | 175.94 | 179.86 | 175.69 | 178.12 | 178.12 | 0.52% | 465,162 |
| Aug 26, 2025 | 171.97 | 177.29 | 171.74 | 177.20 | 177.20 | 2.24% | 388,324 |
| Aug 25, 2025 | 175.58 | 176.29 | 173.05 | 173.31 | 173.31 | -1.71% | 395,520 |
| Aug 22, 2025 | 170.73 | 177.44 | 170.24 | 176.32 | 176.32 | 4.93% | 844,148 |
| Aug 21, 2025 | 168.19 | 169.08 | 165.00 | 168.03 | 168.03 | -1.07% | 324,270 |
| Aug 20, 2025 | 167.76 | 171.08 | 166.37 | 169.84 | 169.84 | 1.57% | 490,696 |
| Aug 19, 2025 | 166.35 | 169.91 | 165.91 | 167.22 | 167.22 | 0.43% | 314,265 |
| Aug 18, 2025 | 165.43 | 167.03 | 164.56 | 166.50 | 166.50 | 0.20% | 205,538 |
| Aug 15, 2025 | 172.67 | 172.67 | 165.85 | 166.17 | 166.17 | -3.31% | 462,220 |
| Aug 14, 2025 | 168.45 | 171.94 | 167.30 | 171.85 | 171.85 | 1.46% | 320,666 |
| Aug 13, 2025 | 168.20 | 170.64 | 166.75 | 169.37 | 169.37 | 1.88% | 451,675 |
| Aug 12, 2025 | 162.67 | 167.22 | 162.66 | 166.24 | 166.24 | 3.36% | 577,324 |
| Aug 11, 2025 | 161.74 | 162.56 | 159.73 | 160.83 | 160.83 | -0.04% | 353,547 |
| Aug 8, 2025 | 159.34 | 161.97 | 157.78 | 160.90 | 160.90 | 2.56% | 487,302 |
| Aug 7, 2025 | 164.44 | 164.94 | 155.37 | 156.89 | 156.89 | -3.24% | 735,892 |
| Aug 6, 2025 | 160.79 | 162.80 | 159.55 | 162.15 | 162.15 | 1.49% | 448,466 |
| Aug 5, 2025 | 162.66 | 163.36 | 156.70 | 159.77 | 159.77 | -1.27% | 449,706 |
| Aug 4, 2025 | 159.10 | 161.82 | 158.04 | 161.82 | 161.82 | 2.91% | 457,079 |
| Aug 1, 2025 | 160.63 | 160.63 | 153.93 | 157.24 | 157.24 | -5.49% | 819,730 |
| Jul 31, 2025 | 167.48 | 172.67 | 165.70 | 166.37 | 166.37 | -2.06% | 524,364 |
| Jul 30, 2025 | 170.84 | 173.04 | 167.43 | 169.87 | 169.87 | -0.45% | 458,079 |
| Jul 29, 2025 | 174.50 | 175.79 | 169.79 | 170.64 | 170.64 | -1.61% | 437,304 |
| Jul 28, 2025 | 177.11 | 177.33 | 172.50 | 173.43 | 173.43 | -2.24% | 457,732 |
| Jul 25, 2025 | 174.46 | 177.73 | 173.00 | 177.41 | 177.41 | 2.15% | 487,521 |
| Jul 24, 2025 | 174.17 | 177.41 | 173.40 | 173.68 | 173.68 | -0.01% | 485,768 |
| Jul 23, 2025 | 171.08 | 174.09 | 168.96 | 173.69 | 173.69 | 2.06% | 751,064 |
| Jul 22, 2025 | 168.83 | 170.80 | 168.03 | 170.19 | 170.19 | 1.56% | 413,371 |
| Jul 21, 2025 | 169.21 | 172.71 | 167.27 | 167.58 | 167.58 | -0.77% | 554,007 |
| Jul 18, 2025 | 169.50 | 170.00 | 168.01 | 168.88 | 168.88 | 0.11% | 414,055 |
| Jul 17, 2025 | 162.73 | 169.59 | 162.16 | 168.70 | 168.70 | 2.56% | 599,735 |
| Jul 16, 2025 | 163.37 | 164.57 | 157.75 | 164.49 | 164.49 | 2.18% | 945,237 |
| Jul 15, 2025 | 167.55 | 168.60 | 160.98 | 160.98 | 160.98 | -5.00% | 996,843 |
| Jul 14, 2025 | 165.80 | 169.80 | 164.64 | 169.45 | 169.45 | 2.12% | 541,770 |
| Jul 11, 2025 | 168.05 | 168.24 | 165.20 | 165.94 | 165.94 | -3.15% | 587,045 |
| Jul 10, 2025 | 168.09 | 171.83 | 167.66 | 171.33 | 171.33 | 1.70% | 507,520 |
| Jul 9, 2025 | 169.18 | 169.40 | 166.07 | 168.46 | 168.46 | 1.06% | 540,026 |
| Jul 8, 2025 | 170.45 | 170.52 | 166.40 | 166.70 | 166.70 | -2.76% | 564,442 |
| Jul 7, 2025 | 175.63 | 176.98 | 168.75 | 171.44 | 171.44 | -2.94% | 723,292 |
| Jul 3, 2025 | 171.95 | 177.24 | 171.60 | 176.64 | 176.64 | 3.30% | 550,436 |
| Jul 2, 2025 | 172.23 | 172.49 | 168.41 | 171.00 | 171.00 | -0.26% | 675,528 |
| Jul 1, 2025 | 167.79 | 172.50 | 167.47 | 171.44 | 171.44 | 1.68% | 635,536 |
| Jun 30, 2025 | 167.20 | 169.32 | 166.50 | 168.60 | 168.60 | 2.49% | 726,288 |
| Jun 27, 2025 | 163.50 | 167.47 | 162.50 | 164.51 | 164.51 | 0.78% | 806,358 |
| Jun 26, 2025 | 160.41 | 163.77 | 159.91 | 163.24 | 163.24 | 2.22% | 625,032 |