Skip to main content

Financial Bull 3X Direxion (NY: FAS )

99.15 -2.91 (-2.85%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 58.88 59.74 58.85 58.96 892,780 -0.03(-0.05%)
Feb 27, 2019 58.32 59.18 58.05 58.99 800,817 +0.37(+0.62%)
Feb 26, 2019 58.31 59.42 58.08 58.63 859,868 -0.24(-0.41%)
Feb 25, 2019 59.63 60.27 58.72 58.87 1,217,280 +0.22(+0.38%)
Feb 22, 2019 58.57 58.96 58.17 58.64 1,460,291 +0.39(+0.68%)
Feb 21, 2019 58.56 58.96 57.65 58.25 1,228,614 -0.68(-1.16%)
Feb 20, 2019 58.49 59.01 58.07 58.93 1,059,917 +0.40(+0.69%)
Feb 19, 2019 57.83 58.92 57.23 58.53 1,103,256 +0.26(+0.45%)
Feb 15, 2019 56.85 58.29 56.85 58.27 1,436,269 +2.56(+4.59%)
Feb 14, 2019 55.99 56.70 54.79 55.71 1,536,183 -1.22(-2.14%)
Feb 13, 2019 57.00 57.96 56.84 56.93 1,157,844 +0.65(+1.15%)
Feb 12, 2019 55.72 56.72 55.64 56.28 1,892,852 +1.59(+2.91%)
Feb 11, 2019 54.49 54.98 54.23 54.69 1,090,911 +0.49(+0.90%)
Feb 08, 2019 53.62 54.24 52.44 54.20 1,380,540 -0.35(-0.64%)
Feb 07, 2019 54.76 55.08 53.34 54.55 2,237,386 -0.90(-1.62%)
Feb 06, 2019 55.58 56.08 55.00 55.45 995,872 -0.52(-0.94%)
Feb 05, 2019 56.01 56.08 55.12 55.97 1,340,878 +0.15(+0.27%)
Feb 04, 2019 54.94 55.84 54.13 55.83 1,030,408 +0.91(+1.65%)
Feb 01, 2019 54.33 55.29 54.20 54.92 1,048,403 +0.87(+1.61%)
Jan 31, 2019 53.43 54.31 53.00 54.05 1,214,720 -0.05(-0.09%)
Jan 30, 2019 53.45 54.89 52.70 54.09 1,517,103 +1.22(+2.30%)
Jan 29, 2019 53.23 53.48 52.49 52.87 835,800 -0.40(-0.76%)
Jan 28, 2019 52.11 53.34 51.98 53.28 1,000,351 -0.22(-0.40%)
Jan 25, 2019 53.02 54.12 52.72 53.49 1,555,416 +1.53(+2.94%)
Jan 24, 2019 51.09 52.38 51.01 51.97 977,992 +0.45(+0.87%)
Jan 23, 2019 52.03 52.12 50.03 51.52 2,074,540 +0.12(+0.24%)
Jan 22, 2019 51.80 52.44 50.52 51.39 3,044,878 -1.51(-2.85%)
Jan 18, 2019 51.48 52.98 50.86 52.90 2,370,544 +2.15(+4.25%)
Jan 17, 2019 49.51 51.24 49.05 50.75 2,310,709 +0.79(+1.57%)
Jan 16, 2019 49.25 50.61 48.74 49.96 3,113,197 +2.30(+4.83%)
Jan 15, 2019 46.20 47.95 45.92 47.66 3,024,632 +1.13(+2.44%)
Jan 14, 2019 44.96 46.93 44.88 46.52 1,809,954 +0.40(+0.87%)
Jan 11, 2019 45.45 46.29 44.81 46.12 1,578,370 +0.11(+0.24%)
Jan 10, 2019 44.69 46.16 44.30 46.01 1,995,134 +0.58(+1.28%)
Jan 09, 2019 45.18 45.79 44.33 45.43 1,746,651 +0.72(+1.61%)
Jan 08, 2019 45.20 45.33 43.33 44.71 1,934,620 +0.68(+1.55%)
Jan 07, 2019 43.32 45.04 42.89 44.02 2,158,193 +0.66(+1.53%)
Jan 04, 2019 41.49 43.80 41.35 43.36 3,944,431 +3.58(+8.99%)
Jan 03, 2019 41.17 41.70 39.57 39.78 3,287,088 -1.25(-3.04%)
Jan 02, 2019 40.23 42.50 39.90 41.03 2,863,214 -0.91(-2.17%)
Dec 31, 2018 41.56 42.21 40.33 41.93 2,769,407 +1.03(+2.52%)
Dec 28, 2018 41.31 42.46 40.32 40.90 3,533,076 -0.06(-0.14%)
Dec 27, 2018 38.07 40.96 36.71 40.96 3,663,942 +1.16(+2.92%)
Dec 26, 2018 35.56 39.90 34.27 39.80 5,803,845 +4.76(+13.58%)
Dec 24, 2018 36.50 37.35 35.01 35.04 4,293,522 -2.79(-7.38%)
Dec 21, 2018 40.35 42.31 37.48 37.83 4,719,499 -2.40(-5.96%)
Dec 20, 2018 40.87 42.17 39.34 40.23 3,798,793 -1.43(-3.43%)
Dec 19, 2018 43.28 45.72 40.82 41.66 3,209,423 -1.58(-3.65%)
Dec 18, 2018 44.13 45.27 42.55 43.23 2,453,337 -0.26(-0.60%)
Dec 17, 2018 45.35 46.22 42.74 43.49 2,947,440 -2.38(-5.19%)
Dec 14, 2018 46.16 47.30 45.47 45.87 2,664,309 -1.36(-2.88%)
Dec 13, 2018 48.09 48.53 46.75 47.24 1,977,825 -0.51(-1.07%)
Dec 12, 2018 49.12 49.70 47.71 47.75 2,086,165 +0.14(+0.29%)
Dec 11, 2018 50.19 50.70 47.12 47.61 2,637,316 -0.92(-1.90%)
Dec 10, 2018 49.64 49.74 45.97 48.53 3,790,013 -1.36(-2.73%)
Dec 07, 2018 52.52 54.20 49.09 49.90 2,492,739 -2.97(-5.61%)
Dec 06, 2018 50.86 52.91 48.25 52.86 3,427,087 -0.49(-0.91%)
Dec 04, 2018 59.26 59.47 52.88 53.35 3,114,290 -6.70(-11.16%)
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.