Direxion Daily Financial Bear 3X Shares (FAZ)

FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	439,075
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
Sep 22, 2025	41.00	41.20	40.30	40.50	40.13	0.25%	2,207,988
Sep 19, 2025	40.40	41.00	39.90	40.40	40.03	-	2,068,610
Sep 18, 2025	40.50	40.80	39.60	40.40	40.03	-0.49%	3,278,526
Sep 17, 2025	41.70	41.70	40.00	40.60	40.23	-2.87%	4,234,355
Sep 16, 2025	41.50	42.50	41.50	41.80	41.42	0.72%	2,268,975
Sep 15, 2025	41.00	41.60	40.50	41.50	41.12	0.73%	1,931,861
Sep 12, 2025	40.90	41.40	40.56	41.20	40.82	1.73%	1,431,588
Sep 11, 2025	42.50	42.60	40.50	40.50	40.13	-4.93%	2,148,678
Sep 10, 2025	42.70	43.20	42.10	42.60	42.21	0.95%	2,292,021
Sep 9, 2025	43.00	43.19	41.60	42.20	41.81	-1.40%	2,095,565
Sep 8, 2025	42.90	43.40	42.60	42.80	42.41	-	2,203,547
Sep 5, 2025	40.60	43.30	40.20	42.80	42.41	5.68%	3,327,063
Sep 4, 2025	41.50	41.70	40.50	40.50	40.13	-3.34%	1,810,660
Sep 3, 2025	41.80	42.70	41.60	41.90	41.52	0.72%	2,201,264
Sep 2, 2025	41.50	42.70	41.50	41.60	41.22	2.46%	2,074,507
Aug 29, 2025	40.90	41.10	40.30	40.60	40.23	-0.73%	1,870,917
Aug 28, 2025	40.80	41.30	40.80	40.90	40.52	-0.24%	1,245,088
Aug 27, 2025	41.60	41.70	40.70	41.00	40.62	-0.73%	1,312,699
Aug 26, 2025	42.60	42.60	41.25	41.30	40.92	-2.36%	1,259,826
Aug 25, 2025	41.90	42.30	41.50	42.30	41.91	1.68%	1,459,724
Aug 22, 2025	43.10	43.10	41.20	41.60	41.22	-4.81%	2,607,753
Aug 21, 2025	43.70	44.50	43.40	43.70	43.30	0.92%	1,997,923
Aug 20, 2025	43.70	44.10	42.80	43.30	42.90	-1.14%	3,774,060
Aug 19, 2025	44.20	44.20	43.10	43.80	43.40	-0.45%	2,079,304
Aug 18, 2025	44.40	44.60	43.90	44.00	43.60	-0.23%	2,631,402
Aug 15, 2025	42.60	44.20	42.40	44.10	43.70	3.52%	2,865,705
Aug 14, 2025	43.60	43.99	42.60	42.60	42.21	-1.84%	2,327,496

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.