Skip to main content

Financial Bull 3X Direxion (NY: FAS )

100.13 -1.93 (-1.89%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 60.23 61.16 58.91 58.92 1,409,172 -1.03(-1.72%)
Apr 27, 2018 59.49 60.31 59.24 59.95 1,180,446 +0.34(+0.58%)
Apr 26, 2018 58.97 60.50 58.58 59.61 1,838,344 +0.99(+1.69%)
Apr 25, 2018 58.67 59.29 57.16 58.62 1,672,245 -0.29(-0.49%)
Apr 24, 2018 60.68 61.61 57.77 58.91 2,651,869 -1.13(-1.89%)
Apr 23, 2018 60.60 60.77 59.41 60.04 1,450,315 -0.17(-0.28%)
Apr 20, 2018 60.70 61.27 59.50 60.21 1,769,590 -0.25(-0.41%)
Apr 19, 2018 59.15 60.71 59.15 60.46 1,936,074 +1.20(+2.02%)
Apr 18, 2018 60.28 60.53 59.13 59.26 1,689,994 -0.43(-0.72%)
Apr 17, 2018 60.21 60.77 59.32 59.69 2,295,143 +0.68(+1.15%)
Apr 16, 2018 59.13 59.94 58.61 59.01 1,620,115 +0.84(+1.45%)
Apr 13, 2018 61.84 61.89 57.29 58.16 3,666,097 -1.89(-3.15%)
Apr 12, 2018 59.22 60.97 59.04 60.06 3,009,084 +2.05(+3.54%)
Apr 11, 2018 58.48 59.44 57.75 58.00 2,021,488 -1.56(-2.62%)
Apr 10, 2018 59.94 60.56 58.73 59.56 2,021,953 +2.12(+3.69%)
Apr 09, 2018 57.85 60.43 57.25 57.45 2,393,759 +0.57(+1.00%)
Apr 06, 2018 58.97 60.17 55.53 56.88 3,095,413 -3.89(-6.40%)
Apr 05, 2018 60.73 61.77 60.06 60.77 2,193,468 +1.13(+1.90%)
Apr 04, 2018 55.43 60.00 55.29 59.64 2,730,422 +1.64(+2.83%)
Apr 03, 2018 57.12 58.34 55.70 58.00 2,432,189 +1.94(+3.46%)
Apr 02, 2018 59.37 59.79 54.08 56.05 3,053,114 -3.63(-6.08%)
Mar 29, 2018 59.69 59.69 59.69 0 +2.07(+3.59%)
Mar 28, 2018 57.53 58.93 55.89 57.61 2,165,023 +0.58(+1.03%)
Mar 27, 2018 60.64 61.09 55.84 57.03 2,550,879 -3.05(-5.08%)
Mar 26, 2018 58.37 60.42 56.85 60.08 2,955,644 +4.67(+8.43%)
Mar 23, 2018 60.45 61.10 55.12 55.41 4,717,584 -4.74(-7.87%)
Mar 22, 2018 64.19 64.78 59.89 60.15 4,093,992 -5.95(-9.00%)
Mar 21, 2018 66.80 68.41 65.93 66.10 2,085,884 -0.56(-0.84%)
Mar 20, 2018 66.48 67.24 66.23 66.66 858,090 +0.61(+0.92%)
Mar 19, 2018 67.18 67.65 64.38 66.05 2,083,425 -1.77(-2.61%)
Mar 16, 2018 67.35 68.73 67.35 67.82 1,480,163 +0.67(+0.99%)
Mar 15, 2018 67.83 67.96 66.66 67.15 1,123,043 +0.00(+0.00%)
Mar 14, 2018 69.50 69.50 66.62 67.15 1,705,093 -1.46(-2.13%)
Mar 13, 2018 70.90 71.35 68.12 68.62 2,163,370 -1.67(-2.37%)
Mar 12, 2018 70.69 71.17 69.86 70.28 2,098,678 -0.32(-0.46%)
Mar 09, 2018 68.00 70.66 67.59 70.61 2,959,277 +3.99(+6.00%)
Mar 08, 2018 66.50 66.82 64.97 66.61 1,517,643 +0.56(+0.84%)
Mar 07, 2018 66.43 66.06 1,603,064 +0.08(+0.13%)
Mar 06, 2018 66.23 66.34 64.21 65.97 1,794,707 +0.74(+1.14%)
Mar 05, 2018 61.56 66.04 61.36 65.23 1,866,940 +2.53(+4.04%)
Mar 02, 2018 60.71 63.03 59.37 62.70 2,706,297 +0.63(+1.02%)
Mar 01, 2018 64.90 66.29 61.10 62.07 3,225,780 -2.76(-4.26%)
Feb 28, 2018 67.53 68.66 64.81 64.83 1,727,338 -2.03(-3.04%)
Feb 27, 2018 69.01 70.10 66.80 66.86 2,263,728 -2.18(-3.15%)
Feb 26, 2018 67.71 69.04 66.78 69.04 2,025,209 +2.31(+3.46%)
Feb 23, 2018 64.66 66.73 64.42 66.73 1,919,698 +2.89(+4.53%)
Feb 22, 2018 63.43 63.84 2,138,247 -0.67(-1.03%)
Feb 21, 2018 65.36 67.75 64.51 64.51 1,670,466 -0.84(-1.29%)
Feb 20, 2018 65.48 67.42 64.72 65.35 1,826,686 -0.88(-1.33%)
Feb 16, 2018 66.23 66.23 66.23 0 +0.21(+0.32%)
Feb 15, 2018 65.94 65.96 64.58 66.02 3,362,500 +1.44(+2.22%)
Feb 14, 2018 60.56 64.70 60.53 64.58 3,328,998 +3.24(+5.29%)
Feb 13, 2018 59.37 61.69 59.24 61.34 2,005,372 +0.87(+1.44%)
Feb 12, 2018 59.78 61.64 58.08 60.47 2,787,250 +2.08(+3.56%)
Feb 09, 2018 58.38 59.55 52.93 58.39 4,634,882 +2.31(+4.12%)
Feb 08, 2018 63.41 63.41 56.08 56.08 4,067,920 -6.88(-10.92%)
Feb 07, 2018 62.48 65.61 62.08 62.96 3,454,760 -0.06(-0.09%)
Feb 06, 2018 56.54 63.40 56.12 63.02 5,436,506 +0.21(+0.34%)
Feb 05, 2018 66.55 68.51 58.81 62.80 5,378,086 -6.54(-9.44%)
Feb 02, 2018 72.99 73.22 69.14 69.35 3,562,355 -4.52(-6.12%)
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.