Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
164.49
+3.51 (2.18%)
Jul 16, 2025, 4:00 PM - Market closed
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 163.37 | 164.57 | 157.75 | 164.49 | 164.49 | 2.18% | 940,633 |
| 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 |
| Jun 25, 2025 | 161.71 | 161.71 | 158.92 | 159.70 | 159.70 | -1.09% | 544,452 |
| Jun 24, 2025 | 159.00 | 163.32 | 158.87 | 161.46 | 161.46 | 4.04% | 848,306 |
| Jun 23, 2025 | 149.88 | 155.37 | 146.53 | 155.19 | 154.72 | 3.72% | 891,947 |
| Jun 20, 2025 | 149.84 | 151.51 | 148.49 | 149.62 | 149.16 | 0.73% | 568,300 |
| Jun 18, 2025 | 148.59 | 153.43 | 147.88 | 148.53 | 148.08 | 0.02% | 737,113 |
| Jun 17, 2025 | 149.05 | 150.98 | 147.52 | 148.50 | 148.05 | -2.14% | 626,264 |
| Jun 16, 2025 | 149.67 | 154.48 | 149.50 | 151.74 | 151.28 | 3.51% | 691,712 |
| Jun 13, 2025 | 150.14 | 151.20 | 145.17 | 146.59 | 146.14 | -6.10% | 1,168,539 |
| Jun 12, 2025 | 153.60 | 156.20 | 151.54 | 156.11 | 155.63 | -0.17% | 525,418 |
| Jun 11, 2025 | 156.98 | 159.32 | 154.50 | 156.38 | 155.90 | -0.39% | 535,346 |
| Jun 10, 2025 | 156.41 | 157.01 | 155.25 | 156.99 | 156.51 | 0.47% | 507,426 |
| Jun 9, 2025 | 159.57 | 159.57 | 153.50 | 156.26 | 155.78 | -1.83% | 570,883 |
| Jun 6, 2025 | 157.57 | 160.41 | 156.84 | 159.17 | 158.68 | 3.82% | 567,959 |
| Jun 5, 2025 | 155.32 | 155.56 | 151.65 | 153.31 | 152.84 | -0.99% | 695,573 |
| Jun 4, 2025 | 158.05 | 158.64 | 154.67 | 154.85 | 154.38 | -1.77% | 387,673 |
| Jun 3, 2025 | 155.24 | 157.80 | 151.40 | 157.64 | 157.16 | 0.57% | 707,061 |
| Jun 2, 2025 | 153.34 | 156.75 | 150.20 | 156.75 | 156.27 | 0.47% | 560,477 |
| May 30, 2025 | 153.91 | 157.17 | 151.88 | 156.02 | 155.54 | 0.45% | 662,021 |
| May 29, 2025 | 154.85 | 155.61 | 151.28 | 155.32 | 154.85 | 1.34% | 387,456 |
| May 28, 2025 | 156.16 | 157.20 | 152.61 | 153.27 | 152.80 | -1.98% | 321,671 |
| May 27, 2025 | 152.24 | 156.59 | 150.47 | 156.36 | 155.88 | 5.22% | 530,885 |
| May 23, 2025 | 144.70 | 150.63 | 144.51 | 148.60 | 148.15 | -1.10% | 679,877 |
| May 22, 2025 | 150.00 | 152.94 | 148.22 | 150.25 | 149.79 | -0.60% | 516,708 |
| May 21, 2025 | 157.47 | 159.23 | 150.64 | 151.16 | 150.70 | -5.97% | 668,084 |
| May 20, 2025 | 161.08 | 162.66 | 158.81 | 160.76 | 160.27 | -1.71% | 385,308 |
| May 19, 2025 | 159.80 | 165.08 | 159.75 | 163.55 | 163.05 | -0.15% | 774,499 |
| May 16, 2025 | 160.07 | 164.14 | 159.40 | 163.79 | 163.29 | 1.78% | 578,036 |
| May 15, 2025 | 157.00 | 161.39 | 156.87 | 160.93 | 160.44 | 2.12% | 654,513 |
| May 14, 2025 | 159.08 | 159.62 | 156.05 | 157.59 | 157.11 | -0.82% | 492,772 |
| May 13, 2025 | 158.34 | 161.05 | 157.44 | 158.90 | 158.41 | 1.17% | 580,530 |
| May 12, 2025 | 160.32 | 160.32 | 154.16 | 157.07 | 156.59 | 6.12% | 647,235 |
| May 9, 2025 | 149.16 | 149.65 | 146.77 | 148.01 | 147.56 | 0.03% | 543,259 |
| May 8, 2025 | 148.03 | 152.55 | 147.00 | 147.96 | 147.51 | 2.34% | 1,020,645 |
| May 7, 2025 | 143.14 | 146.75 | 143.00 | 144.58 | 144.14 | 1.65% | 639,066 |
| May 6, 2025 | 141.00 | 145.35 | 140.38 | 142.23 | 141.80 | -1.62% | 475,032 |
| May 5, 2025 | 143.84 | 148.00 | 141.66 | 144.57 | 144.13 | -2.09% | 541,580 |