Skip to main content

Financial Bull 3X Direxion (NY: FAS )

99.81 -2.25 (-2.20%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 69.18 69.80 68.43 69.62 1,040,729 +2.29(+3.40%)
Jun 27, 2019 66.48 67.55 66.48 67.33 412,151 +1.59(+2.42%)
Jun 26, 2019 67.35 67.46 65.72 65.74 597,974 -0.97(-1.45%)
Jun 25, 2019 68.06 68.27 66.51 66.71 694,398 -1.43(-2.10%)
Jun 24, 2019 68.93 69.54 68.00 68.14 969,240 -0.84(-1.21%)
Jun 21, 2019 69.95 70.52 68.80 68.98 893,524 -1.00(-1.44%)
Jun 20, 2019 69.79 70.40 68.32 69.98 890,579 +1.30(+1.90%)
Jun 19, 2019 68.50 69.34 68.35 68.68 711,557 +0.36(+0.52%)
Jun 18, 2019 67.37 69.22 67.27 68.32 1,188,429 +1.45(+2.16%)
Jun 17, 2019 67.53 68.35 66.73 66.88 622,538 -0.89(-1.32%)
Jun 14, 2019 67.34 68.28 66.16 67.77 364,588 +0.53(+0.78%)
Jun 13, 2019 67.46 67.88 66.62 67.24 422,762 +0.05(+0.07%)
Jun 12, 2019 67.86 68.16 66.57 67.19 418,237 -0.82(-1.20%)
Jun 11, 2019 69.10 69.48 67.20 68.01 571,190 -0.10(-0.15%)
Jun 10, 2019 68.23 69.31 68.11 68.11 692,100 +1.12(+1.67%)
Jun 07, 2019 66.82 67.96 66.46 67.00 728,538 +0.37(+0.55%)
Jun 06, 2019 65.81 67.07 65.00 66.63 639,160 +0.99(+1.50%)
Jun 05, 2019 64.11 65.78 63.20 65.65 1,212,168 +2.07(+3.26%)
Jun 04, 2019 61.61 63.70 60.85 63.57 785,213 +3.81(+6.38%)
Jun 03, 2019 59.73 60.83 58.58 59.76 885,598 -0.02(-0.03%)
May 31, 2019 59.52 60.76 59.16 59.78 1,097,813 -1.74(-2.82%)
May 30, 2019 62.16 62.93 60.80 61.51 706,802 -0.30(-0.49%)
May 29, 2019 61.08 62.01 60.33 61.81 1,198,495 -0.71(-1.14%)
May 28, 2019 63.96 64.85 62.53 62.53 449,393 -1.47(-2.30%)
May 24, 2019 63.79 64.29 63.18 64.00 395,051 +1.18(+1.88%)
May 23, 2019 63.65 63.65 61.64 62.82 1,057,284 -2.45(-3.75%)
May 22, 2019 64.98 65.88 64.80 65.27 526,568 -0.30(-0.46%)
May 21, 2019 64.96 65.77 64.92 65.57 574,556 +1.52(+2.37%)
May 20, 2019 63.61 64.92 63.38 64.05 662,333 -0.38(-0.58%)
May 17, 2019 64.29 65.96 63.42 64.42 771,675 -1.10(-1.68%)
May 16, 2019 64.15 66.47 64.14 65.52 845,394 +2.01(+3.16%)
May 15, 2019 62.06 64.32 61.78 63.51 1,028,325 +0.14(+0.22%)
May 14, 2019 62.40 64.66 62.09 63.37 1,017,711 +1.57(+2.54%)
May 13, 2019 63.14 63.36 61.13 61.81 1,792,564 -4.50(-6.78%)
May 10, 2019 64.65 66.84 62.68 66.30 1,563,801 +1.21(+1.86%)
May 09, 2019 63.60 65.26 62.32 65.09 1,335,654 -0.07(-0.10%)
May 08, 2019 64.96 66.82 64.88 65.16 1,063,242 -0.38(-0.57%)
May 07, 2019 67.32 67.70 64.12 65.53 2,372,390 -3.40(-4.93%)
May 06, 2019 66.58 69.47 66.31 68.93 1,221,981 -0.83(-1.18%)
May 03, 2019 69.05 69.99 68.67 69.76 1,366,542 +1.57(+2.30%)
May 02, 2019 68.15 69.19 66.90 68.19 1,723,925 +0.14(+0.21%)
May 01, 2019 69.95 70.23 68.04 68.05 1,127,604 -1.55(-2.23%)
Apr 30, 2019 68.94 69.88 68.10 69.60 1,022,381 +0.91(+1.33%)
Apr 29, 2019 67.85 69.59 67.74 68.69 1,367,828 +1.08(+1.60%)
Apr 26, 2019 66.20 67.66 65.95 67.61 857,630 +1.56(+2.36%)
Apr 25, 2019 65.19 66.62 64.61 66.05 875,180 +0.32(+0.49%)
Apr 24, 2019 65.37 66.30 64.95 65.73 931,756 +0.05(+0.07%)
Apr 23, 2019 64.31 65.93 64.08 65.68 1,172,163 +1.38(+2.15%)
Apr 22, 2019 64.74 64.74 63.69 64.30 766,774 -0.54(-0.84%)
Apr 18, 2019 65.06 65.38 64.46 64.85 1,056,380 -0.25(-0.39%)
Apr 17, 2019 65.67 65.67 64.10 65.10 1,622,897 -0.09(-0.14%)
Apr 16, 2019 64.78 65.40 64.35 65.19 1,301,714 +0.79(+1.22%)
Apr 15, 2019 65.21 65.31 63.89 64.41 1,443,639 -0.87(-1.34%)
Apr 12, 2019 64.73 65.43 63.70 65.28 3,056,985 +2.67(+4.26%)
Apr 11, 2019 62.38 63.16 61.81 62.61 1,105,137 +0.50(+0.80%)
Apr 10, 2019 61.57 62.21 61.07 62.12 1,431,646 +0.84(+1.36%)
Apr 09, 2019 61.90 62.02 60.87 61.28 1,589,095 -1.25(-2.00%)
Apr 08, 2019 62.07 62.53 61.66 62.53 1,052,628 +0.02(+0.03%)
Apr 05, 2019 62.69 62.74 62.06 62.51 1,321,807 +0.40(+0.65%)
Apr 04, 2019 61.64 62.42 61.43 62.11 1,241,108 +0.44(+0.72%)
Apr 03, 2019 62.24 62.58 61.06 61.66 1,861,483 +0.44(+0.72%)
Apr 02, 2019 60.79 61.46 60.40 61.22 1,178,382 +0.23(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.