Skip to main content
logo
Direxion Daily Financial Bull 3X ETF (FAS)
NYSEARCA: FAS · Real-Time Price · USD
185.07
+0.84 (0.46%)
Aug 25, 2026, 4:00 PM EDT - Market closed

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2026184.03184.69180.91184.64-0.22%170,997
Aug 24, 2026179.09185.80179.09184.23184.233.78%338,949
Aug 21, 2026175.79179.36175.53177.52177.522.68%202,567
Aug 20, 2026177.22179.31172.55172.89172.89-2.87%272,567
Aug 19, 2026182.31184.55177.38178.00178.00-1.75%361,319
Aug 18, 2026180.15182.43178.91181.17181.171.32%207,879
Aug 17, 2026182.50185.27178.69178.81178.81-3.11%245,003
Aug 14, 2026184.79185.78183.63184.55184.55-0.41%131,360
Aug 13, 2026184.90186.00180.87185.31185.311.73%306,339
Aug 12, 2026181.60183.02180.30182.16182.160.50%182,250
Aug 11, 2026181.45184.11180.63181.25181.25-0.07%193,374
Aug 10, 2026178.93183.40178.22181.37181.371.00%240,117
Aug 7, 2026180.00181.24177.21179.57179.57-1.03%255,161
Aug 6, 2026187.12187.12179.60181.44181.44-1.23%281,546
Aug 5, 2026184.94187.25181.65183.70183.700.74%398,145
Aug 4, 2026176.75183.68176.25182.35182.352.59%428,395
Aug 3, 2026177.94179.39174.49177.74177.742.14%408,886
Jul 31, 2026173.12175.54171.62174.02174.02-0.26%331,468
Jul 30, 2026173.21174.98167.19174.47174.471.58%397,366
Jul 29, 2026176.40179.07170.89171.75171.75-4.62%463,006
Jul 28, 2026176.18180.28174.50180.06180.063.60%638,777
Jul 27, 2026172.65176.00171.21173.80173.803.00%416,286
Jul 24, 2026164.63169.17163.44168.74168.742.50%329,822
Jul 23, 2026163.27164.74161.38164.63164.63-1.18%291,157
Jul 22, 2026167.55168.54165.39166.59166.59-0.38%383,052
Jul 21, 2026166.40169.14163.74167.23167.230.34%331,554
Jul 20, 2026168.83169.60165.32166.67166.67-1.04%393,233
Jul 17, 2026170.33174.79167.51168.42168.42-2.71%548,956
Jul 16, 2026172.97174.11169.95173.12173.120.88%387,084
Jul 15, 2026169.79173.87168.03171.61171.612.03%676,195
Jul 14, 2026163.25173.70163.12168.20168.200.71%916,161
Jul 13, 2026166.02168.00163.20167.01167.011.85%544,560
Jul 10, 2026166.05166.88161.02163.97163.970.72%376,251
Jul 9, 2026158.59163.99157.96162.79162.793.05%406,775
Jul 8, 2026165.10165.10157.72157.97157.97-5.71%513,052
Jul 7, 2026169.75172.45167.30167.54167.54-0.62%665,145
Jul 6, 2026165.00168.65163.59168.58168.582.89%595,260
Jul 2, 2026160.69164.09158.65163.85163.854.34%714,324
Jul 1, 2026148.55159.31148.50157.03157.036.69%704,908
Jun 30, 2026147.94149.17145.50147.18147.18-0.63%370,825
Jun 29, 2026147.76150.77147.76148.12148.120.76%342,219
Jun 26, 2026147.18150.00144.11147.01147.010.57%475,479
Jun 25, 2026150.07156.30145.76146.18146.18-1.57%594,473
Jun 24, 2026149.85151.63147.00148.51148.51-0.92%445,071
Jun 23, 2026147.39151.00146.60149.89149.891.03%307,796
Jun 22, 2026147.80151.42147.72148.89148.361.72%461,396
Jun 18, 2026154.24155.08145.44146.37145.85-2.89%545,914
Jun 17, 2026152.55157.57149.34150.73150.19-1.48%780,771
Jun 16, 2026149.87153.74148.99153.00152.454.39%651,204
Jun 15, 2026148.12149.95146.00146.56146.041.16%624,020