Skip to main content
logo
Direxion Daily Financial Bull 3X ETF (FAS)
NYSEARCA: FAS · Real-Time Price · USD
136.30
+2.77 (2.07%)
May 22, 2026, 1:31 PM EDT - Market open

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026134.96136.77134.26135.36-1.37%373,368
May 21, 2026131.82134.18129.50133.53133.530.56%564,606
May 20, 2026129.80133.35126.40132.79132.793.01%592,103
May 19, 2026132.70134.11128.47128.91128.91-3.57%553,151
May 18, 2026128.60134.20128.39133.68133.683.60%538,163
May 15, 2026130.27132.00128.55129.04129.04-1.18%470,269
May 14, 2026130.35132.08129.10130.58130.581.64%461,173
May 13, 2026130.25130.95128.11128.47128.47-3.19%511,133
May 12, 2026130.09133.76127.10132.71132.712.22%646,126
May 11, 2026130.68132.05128.21129.83129.83-0.44%543,422
May 8, 2026133.71134.18129.66130.41130.41-1.87%648,460
May 7, 2026134.60137.03131.94132.89132.89-1.69%639,917
May 6, 2026135.82138.28134.75135.17135.171.31%685,014
May 5, 2026133.89134.70131.80133.42133.420.02%614,359
May 4, 2026134.99138.05132.66133.39133.39-1.93%611,110
May 1, 2026139.56141.40136.01136.01136.01-1.38%451,977
Apr 30, 2026133.00138.63130.66137.92137.921.22%626,125
Apr 29, 2026137.50139.05134.44136.26136.260.32%442,296
Apr 28, 2026138.30139.89135.26135.83135.830.35%439,554
Apr 27, 2026131.50136.06131.30135.35135.352.01%405,718
Apr 24, 2026133.59134.56131.69132.68132.68-2.05%623,231
Apr 23, 2026137.84138.32131.49135.45135.45-2.20%773,632
Apr 22, 2026140.84142.22137.74138.50138.50-0.72%545,009
Apr 21, 2026142.69146.71138.74139.50139.50-1.87%1,239,549
Apr 20, 2026139.49143.31139.19142.16142.160.94%636,997
Apr 17, 2026140.34145.00139.66140.83140.832.22%931,103
Apr 16, 2026138.01140.67136.77137.77137.77-0.68%768,844
Apr 15, 2026138.00140.05136.07138.72138.722.24%848,836
Apr 14, 2026133.70136.72133.42135.68135.680.65%771,702
Apr 13, 2026125.86134.85125.19134.80134.805.04%773,731
Apr 10, 2026132.25132.25127.21128.33128.33-3.12%945,235
Apr 9, 2026129.73134.15128.48132.46132.460.77%621,789
Apr 8, 2026130.95133.47129.96131.45131.457.76%964,555
Apr 7, 2026120.11122.99119.21121.98121.980.03%631,666
Apr 6, 2026119.57122.83118.92121.94121.941.91%786,292
Apr 2, 2026114.14121.50112.90119.66119.660.94%1,123,032
Apr 1, 2026121.18121.96116.85118.54118.540.03%1,055,150
Mar 31, 2026115.35119.07112.51118.50118.506.35%1,014,573
Mar 30, 2026110.62113.95109.78111.42111.423.25%832,085
Mar 27, 2026115.09115.20106.91107.91107.91-7.57%1,146,018
Mar 26, 2026117.12119.91115.63116.75116.75-1.78%612,775
Mar 25, 2026121.05123.28116.42118.87118.870.34%832,658
Mar 24, 2026115.14120.75115.00118.47118.47-0.01%655,289
Mar 23, 2026122.03123.20118.78119.09118.492.65%1,277,887
Mar 20, 2026115.17117.80113.99116.02115.430.60%1,572,131
Mar 19, 2026113.98116.72112.15115.33114.740.03%1,221,876
Mar 18, 2026118.15120.60115.03115.29114.70-3.59%1,021,028
Mar 17, 2026120.30124.09119.37119.58118.971.54%691,399
Mar 16, 2026117.40120.87116.46117.77117.172.55%897,358
Mar 13, 2026116.69118.98114.69114.84114.260.07%1,869,513