Skip to main content

Financial Bull 3X Direxion (NY: FAS )

100.62 -1.44 (-1.41%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 103.62 106.11 101.53 102.51 1,780,986 -1.94(-1.85%)
Jul 29, 2021 103.21 105.91 101.83 104.44 2,393,178 +3.09(+3.05%)
Jul 28, 2021 102.33 103.05 98.89 101.35 1,428,638 -0.08(-0.08%)
Jul 27, 2021 99.25 102.52 97.93 101.42 1,222,091 -0.01(-0.01%)
Jul 26, 2021 99.17 102.10 99.17 101.44 1,065,353 +1.55(+1.55%)
Jul 23, 2021 101.05 102.60 98.93 99.88 1,845,773 +0.59(+0.60%)
Jul 22, 2021 101.76 101.89 98.07 99.29 1,198,792 -2.91(-2.85%)
Jul 21, 2021 99.65 103.61 99.53 102.20 2,192,816 +4.83(+4.96%)
Jul 20, 2021 90.88 99.33 90.15 97.37 2,701,859 +6.56(+7.23%)
Jul 19, 2021 93.05 94.38 89.03 90.81 3,348,517 -8.08(-8.17%)
Jul 16, 2021 104.13 104.36 98.09 98.89 1,514,855 -3.98(-3.87%)
Jul 15, 2021 99.24 104.78 99.03 102.86 1,731,266 +1.10(+1.08%)
Jul 14, 2021 103.12 105.30 98.54 101.76 2,166,054 -1.57(-1.52%)
Jul 13, 2021 105.96 106.17 102.12 103.33 2,265,268 -3.68(-3.44%)
Jul 12, 2021 102.43 107.32 100.99 107.01 2,585,152 +3.05(+2.93%)
Jul 09, 2021 99.65 104.29 99.30 103.96 2,798,725 +7.96(+8.29%)
Jul 08, 2021 96.68 98.95 94.53 96.00 2,905,791 -6.24(-6.10%)
Jul 07, 2021 99.94 102.65 99.08 102.24 1,997,346 +0.57(+0.57%)
Jul 06, 2021 105.87 105.87 99.66 101.67 2,517,791 -5.06(-4.74%)
Jul 02, 2021 107.37 107.51 105.47 106.72 1,304,354 -0.56(-0.52%)
Jul 01, 2021 105.94 107.37 104.66 107.28 1,617,791 +2.55(+2.43%)
Jun 30, 2021 102.81 105.36 102.69 104.73 1,387,678 +0.90(+0.87%)
Jun 29, 2021 106.05 107.61 102.79 103.83 2,018,049 -0.78(-0.74%)
Jun 28, 2021 106.58 106.61 102.97 104.61 2,332,123 -2.59(-2.41%)
Jun 25, 2021 105.40 107.70 102.90 107.19 2,915,306 +4.05(+3.93%)
Jun 24, 2021 101.08 103.81 99.74 103.14 2,000,394 +3.32(+3.33%)
Jun 23, 2021 99.59 100.90 98.86 99.82 1,090,634 +0.66(+0.67%)
Jun 22, 2021 99.67 100.10 96.33 99.15 1,942,472 +0.28(+0.28%)
Jun 21, 2021 94.55 98.88 94.31 98.88 2,579,323 +6.45(+6.98%)
Jun 18, 2021 96.32 96.66 91.87 92.43 4,105,745 -7.39(-7.40%)
Jun 17, 2021 110.58 110.69 98.50 99.81 4,229,847 -9.44(-8.64%)
Jun 16, 2021 108.13 111.03 105.05 109.26 2,592,528 +0.02(+0.02%)
Jun 15, 2021 108.71 110.71 106.79 109.24 1,727,684 +0.71(+0.65%)
Jun 14, 2021 111.54 111.95 106.63 108.53 2,176,816 -3.42(-3.05%)
Jun 11, 2021 111.02 112.19 110.50 111.95 1,677,452 +1.66(+1.51%)
Jun 10, 2021 116.64 117.34 109.86 110.28 2,064,996 -3.75(-3.29%)
Jun 09, 2021 115.91 115.91 113.12 114.03 1,494,636 -3.17(-2.70%)
Jun 08, 2021 116.19 117.98 113.31 117.20 1,992,479 -0.45(-0.38%)
Jun 07, 2021 120.58 120.69 117.02 117.65 1,329,955 -2.24(-1.87%)
Jun 04, 2021 119.80 120.38 116.84 119.89 1,758,068 +0.55(+0.47%)
Jun 03, 2021 117.23 121.19 116.22 119.33 1,738,935 +0.78(+0.66%)
Jun 02, 2021 119.08 119.40 116.69 118.55 1,186,883 +0.36(+0.31%)
Jun 01, 2021 119.42 120.46 117.20 118.19 1,552,339 +1.68(+1.45%)
May 28, 2021 117.09 117.14 113.86 116.50 1,520,087 +0.40(+0.35%)
May 27, 2021 114.61 116.56 113.08 116.10 1,226,201 +3.95(+3.52%)
May 26, 2021 112.35 113.27 109.55 112.15 1,043,954 +1.15(+1.03%)
May 25, 2021 114.97 117.18 110.42 111.00 1,561,565 -3.34(-2.92%)
May 24, 2021 114.27 115.23 112.89 114.34 1,275,782 +1.23(+1.09%)
May 21, 2021 111.50 114.82 111.48 113.10 1,733,077 +2.61(+2.36%)
May 20, 2021 110.00 112.22 107.92 110.49 1,422,284 +0.56(+0.51%)
May 19, 2021 107.77 110.04 104.61 109.93 2,553,554 -2.38(-2.12%)
May 18, 2021 116.68 117.44 111.86 112.31 1,235,890 -4.51(-3.86%)
May 17, 2021 115.13 116.91 113.46 116.82 1,522,752 +0.42(+0.36%)
May 14, 2021 112.97 116.95 112.43 116.40 1,833,956 +5.25(+4.73%)
May 13, 2021 104.62 112.77 104.61 111.14 2,691,594 +5.89(+5.59%)
May 12, 2021 112.33 113.31 104.35 105.26 2,515,686 -4.62(-4.21%)
May 11, 2021 111.57 115.06 108.15 109.88 2,618,278 -5.55(-4.81%)
May 10, 2021 117.63 120.32 115.27 115.43 2,110,600 -0.77(-0.66%)
May 07, 2021 111.53 116.27 110.23 116.19 2,182,021 +1.65(+1.44%)
May 06, 2021 111.00 114.54 109.24 114.54 2,178,912 +4.34(+3.93%)
May 05, 2021 109.25 111.09 106.19 110.20 1,745,009 +2.91(+2.71%)
May 04, 2021 104.01 107.35 101.66 107.30 2,219,735 +2.20(+2.09%)
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.