Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
142.30
+0.62 (0.44%)
Feb 20, 2026, 10:23 AM EST - Market open
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 140.75 | 141.26 | 139.60 | 138.84 | - | -2.00% | 107,753 |
| Feb 19, 2026 | 141.59 | 143.60 | 138.31 | 141.68 | 141.68 | -2.58% | 594,543 |
| Feb 18, 2026 | 143.48 | 146.86 | 142.93 | 145.43 | 145.43 | 2.24% | 428,517 |
| Feb 17, 2026 | 139.82 | 143.85 | 139.50 | 142.24 | 142.24 | 3.06% | 614,439 |
| Feb 13, 2026 | 137.41 | 140.00 | 134.79 | 138.01 | 138.01 | -0.14% | 850,844 |
| Feb 12, 2026 | 148.50 | 150.18 | 136.17 | 138.21 | 138.21 | -6.15% | 1,097,727 |
| Feb 11, 2026 | 155.26 | 157.52 | 146.85 | 147.27 | 147.27 | -4.49% | 1,024,865 |
| Feb 10, 2026 | 155.49 | 160.38 | 150.46 | 154.19 | 154.19 | -2.16% | 683,561 |
| Feb 9, 2026 | 159.00 | 161.66 | 157.33 | 157.59 | 157.59 | -1.72% | 410,508 |
| Feb 6, 2026 | 156.81 | 161.21 | 156.74 | 160.34 | 160.34 | 5.29% | 708,221 |
| Feb 5, 2026 | 158.18 | 159.20 | 151.40 | 152.28 | 152.28 | -3.64% | 788,953 |
| Feb 4, 2026 | 154.62 | 160.17 | 153.53 | 158.04 | 158.04 | 2.19% | 785,949 |
| Feb 3, 2026 | 156.74 | 160.18 | 151.41 | 154.65 | 154.65 | -2.58% | 896,353 |
| Feb 2, 2026 | 154.25 | 159.50 | 152.00 | 158.74 | 158.74 | 3.05% | 590,239 |
| Jan 30, 2026 | 153.52 | 155.88 | 150.45 | 154.04 | 154.04 | -0.54% | 649,400 |
| Jan 29, 2026 | 152.63 | 155.76 | 150.34 | 154.88 | 154.88 | 3.01% | 732,942 |
| Jan 28, 2026 | 149.67 | 152.20 | 148.46 | 150.35 | 150.35 | -0.16% | 667,105 |
| Jan 27, 2026 | 153.53 | 153.99 | 149.20 | 150.59 | 150.59 | -2.23% | 703,700 |
| Jan 26, 2026 | 151.46 | 155.28 | 151.34 | 154.03 | 154.03 | 1.85% | 458,302 |
| Jan 23, 2026 | 155.01 | 155.30 | 149.61 | 151.23 | 151.23 | -4.19% | 892,824 |
| Jan 22, 2026 | 156.75 | 159.97 | 156.47 | 157.85 | 157.85 | 2.00% | 646,332 |
| Jan 21, 2026 | 154.43 | 158.00 | 153.00 | 154.75 | 154.75 | 1.35% | 970,201 |
| Jan 20, 2026 | 156.83 | 160.90 | 151.86 | 152.69 | 152.69 | -6.83% | 1,097,581 |
| Jan 16, 2026 | 163.57 | 166.80 | 162.51 | 163.89 | 163.89 | 0.31% | 562,607 |
| Jan 15, 2026 | 161.99 | 166.43 | 161.99 | 163.38 | 163.38 | 0.85% | 936,280 |
| Jan 14, 2026 | 160.82 | 162.00 | 157.46 | 162.00 | 162.00 | -0.37% | 1,088,301 |
| Jan 13, 2026 | 171.04 | 171.45 | 161.64 | 162.60 | 162.60 | -5.61% | 1,437,921 |
| Jan 12, 2026 | 170.00 | 172.96 | 168.00 | 172.26 | 172.26 | -2.39% | 924,672 |
| Jan 9, 2026 | 178.90 | 180.58 | 176.48 | 176.48 | 176.48 | -1.13% | 356,329 |
| Jan 8, 2026 | 174.03 | 181.50 | 173.66 | 178.50 | 178.50 | 1.69% | 522,253 |
| Jan 7, 2026 | 182.38 | 182.57 | 174.87 | 175.53 | 175.53 | -4.32% | 762,705 |
| Jan 6, 2026 | 179.41 | 184.40 | 179.37 | 183.46 | 183.46 | 1.52% | 475,443 |
| Jan 5, 2026 | 168.68 | 184.20 | 168.52 | 180.71 | 180.71 | 6.52% | 986,404 |
| Jan 2, 2026 | 169.24 | 170.25 | 164.23 | 169.65 | 169.65 | 0.78% | 676,563 |
| Dec 31, 2025 | 172.54 | 173.07 | 168.19 | 168.33 | 168.33 | -2.27% | 385,750 |
| Dec 30, 2025 | 174.09 | 174.17 | 171.95 | 172.24 | 172.24 | -0.84% | 295,428 |
| Dec 29, 2025 | 176.03 | 177.15 | 173.16 | 173.70 | 173.70 | -1.54% | 393,592 |
| Dec 26, 2025 | 177.07 | 178.20 | 174.81 | 176.42 | 176.42 | -0.75% | 291,392 |
| Dec 24, 2025 | 175.66 | 179.24 | 174.67 | 177.75 | 177.75 | 1.66% | 256,906 |
| Dec 23, 2025 | 174.00 | 176.20 | 173.95 | 174.85 | 174.85 | 0.25% | 254,654 |
| Dec 22, 2025 | 169.25 | 175.50 | 169.11 | 174.41 | 174.02 | 3.52% | 454,789 |
| Dec 19, 2025 | 166.05 | 169.80 | 166.05 | 168.48 | 168.11 | 1.67% | 311,481 |
| Dec 18, 2025 | 168.00 | 170.10 | 163.95 | 165.72 | 165.35 | -0.41% | 403,966 |
| Dec 17, 2025 | 168.12 | 170.54 | 166.27 | 166.41 | 166.04 | -0.08% | 458,552 |
| Dec 16, 2025 | 170.45 | 171.49 | 165.34 | 166.54 | 166.17 | -2.20% | 561,025 |
| Dec 15, 2025 | 171.64 | 172.90 | 168.50 | 170.28 | 169.90 | 0.47% | 344,011 |
| Dec 12, 2025 | 171.52 | 172.00 | 167.36 | 169.48 | 169.10 | 0.17% | 476,902 |
| Dec 11, 2025 | 160.69 | 169.98 | 160.69 | 169.20 | 168.82 | 5.63% | 698,160 |
| Dec 10, 2025 | 155.03 | 162.00 | 153.93 | 160.18 | 159.82 | -3.85% | 876,503 |
| Dec 9, 2025 | 168.68 | 173.07 | 166.48 | 166.60 | 154.16 | -1.22% | 599,662 |