Direxion Daily Financial Bear 3X Shares (FAZ)

FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	42.80	43.62	42.43	42.76	-	-0.44%	627,046
Dec 1, 2025	42.66	43.10	41.81	42.95	42.95	2.41%	726,050
Nov 28, 2025	42.60	42.67	41.42	41.94	41.94	-2.01%	261,041
Nov 26, 2025	43.64	43.71	42.32	42.80	42.80	-2.39%	626,022
Nov 25, 2025	45.12	45.44	43.48	43.85	43.85	-3.63%	1,254,229
Nov 24, 2025	45.91	47.00	45.24	45.50	45.50	-1.15%	925,751
Nov 21, 2025	46.63	47.54	45.24	46.03	46.03	-3.14%	2,354,645
Nov 20, 2025	45.11	47.61	44.13	47.52	47.52	2.68%	2,606,270
Nov 19, 2025	46.78	47.30	46.11	46.28	46.28	-1.22%	1,559,126
Nov 18, 2025	47.07	47.46	45.80	46.85	46.85	0.56%	2,152,416
Nov 17, 2025	44.06	47.06	44.04	46.59	46.59	5.79%	2,060,730
Nov 14, 2025	43.19	44.47	43.18	44.04	44.04	2.97%	2,087,528
Nov 13, 2025	41.36	42.92	40.94	42.77	42.77	4.04%	1,981,775
Nov 12, 2025	42.14	42.14	40.60	41.11	41.11	-2.74%	1,571,906
Nov 11, 2025	42.68	42.96	41.88	42.27	42.27	-1.19%	1,502,386
Nov 10, 2025	42.97	43.52	42.32	42.78	42.78	-1.00%	1,572,007
Nov 7, 2025	44.40	44.93	43.15	43.21	43.21	-1.95%	1,448,722
Nov 6, 2025	43.74	44.65	43.36	44.07	44.07	0.96%	1,341,045
Nov 5, 2025	43.90	44.62	43.04	43.65	43.65	-0.84%	1,513,588
Nov 4, 2025	45.23	45.51	43.70	44.02	44.02	-1.50%	943,349
Nov 3, 2025	44.14	45.94	44.14	44.69	44.69	1.11%	945,194
Oct 31, 2025	44.98	45.18	43.76	44.20	44.20	-0.32%	1,436,143
Oct 30, 2025	44.91	44.91	42.88	44.34	44.34	-0.89%	1,432,639
Oct 29, 2025	43.89	45.26	43.59	44.74	44.74	5.07%	1,532,117
Oct 28, 2025	41.79	42.67	41.61	42.58	42.58	1.91%	901,124
Oct 27, 2025	41.63	42.03	41.52	41.78	41.78	-1.04%	588,364
Oct 24, 2025	43.00	43.00	41.83	42.22	42.22	-3.08%	541,343
Oct 23, 2025	43.51	44.21	43.24	43.56	43.56	-0.77%	449,363
Oct 22, 2025	43.00	44.62	42.91	43.90	43.90	1.86%	735,371
Oct 21, 2025	43.16	43.30	42.16	43.10	43.10	0.40%	496,097
Oct 20, 2025	44.02	44.18	42.68	42.93	42.93	-3.46%	761,032
Oct 17, 2025	45.27	45.67	44.01	44.47	44.47	-2.39%	1,678,001
Oct 16, 2025	42.38	46.02	42.30	45.56	45.56	8.68%	2,304,775
Oct 15, 2025	41.40	42.89	40.76	41.92	41.92	0.05%	1,734,120
Oct 14, 2025	44.10	44.45	40.97	41.90	41.90	-3.74%	2,155,921
Oct 13, 2025	43.64	44.19	43.02	43.53	43.53	-2.57%	1,468,119
Oct 10, 2025	41.69	44.68	41.09	44.68	44.68	6.58%	1,842,217
Oct 9, 2025	41.20	42.15	40.75	41.92	41.92	1.09%	541,405
Oct 8, 2025	40.49	41.79	40.46	41.47	41.47	1.67%	439,069
Oct 7, 2025	40.61	41.36	40.18	40.79	40.79	-0.34%	645,019
Oct 6, 2025	40.45	41.86	40.12	40.93	40.93	0.12%	795,627
Oct 3, 2025	41.65	41.70	40.31	40.88	40.88	-1.87%	770,513
Oct 2, 2025	41.66	42.32	41.40	41.66	41.66	0.02%	609,025
Oct 1, 2025	41.15	41.65	40.74	41.65	41.65	2.99%	745,441
Sep 30, 2025	40.15	41.47	39.66	40.44	40.44	1.18%	850,550
Sep 29, 2025	40.15	40.75	39.85	39.97	39.97	-1.31%	440,836
Sep 26, 2025	40.80	41.00	39.90	40.50	40.50	-1.94%	2,455,497
Sep 25, 2025	41.30	41.90	40.75	41.30	41.30	0.98%	2,423,683
Sep 24, 2025	40.40	41.30	40.20	40.90	40.90	0.74%	2,458,579
Sep 23, 2025	40.20	41.00	39.00	40.60	40.60	0.25%	3,088,639

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.