Financial Bull 3X Direxion (NY: FAS )

119.53 USD -7.96 (-6.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 125.45 127.04 118.08 119.53 2,654,644 -7.96(-6.24%)
Jan 20, 2022 131.38 136.42 126.79 127.49 1,573,920 -2.71(-2.08%)
Jan 19, 2022 140.40 140.57 129.90 130.20 1,665,139 -6.90(-5.03%)
Jan 18, 2022 143.14 143.43 134.80 137.10 2,273,846 -9.67(-6.59%)
Jan 14, 2022 146.77 0 -3.64(-2.42%)
Jan 13, 2022 153.68 155.82 149.17 150.41 1,492,040 -2.36(-1.54%)
Jan 12, 2022 153.56 155.42 150.43 152.77 1,445,036 +0.46(+0.30%)
Jan 11, 2022 149.55 152.61 145.79 152.31 1,603,352 +3.78(+2.54%)
Jan 10, 2022 151.90 152.34 143.10 148.53 2,282,922 -1.13(-0.76%)
Jan 07, 2022 145.60 150.48 144.44 149.66 2,086,303 +4.36(+3.00%)
Jan 06, 2022 143.60 145.35 139.48 145.30 1,706,672 +6.55(+4.72%)
Jan 05, 2022 146.00 147.46 138.50 138.75 2,312,922 -5.30(-3.68%)
Jan 04, 2022 138.82 145.82 138.64 144.05 3,544,115 +9.51(+7.07%)
Jan 03, 2022 133.60 136.61 133.16 134.54 2,887,048 +3.81(+2.91%)
Dec 31, 2021 130.72 132.57 129.92 130.73 859,286 -0.55(-0.42%)
Dec 30, 2021 133.14 135.43 130.95 131.28 1,351,475 -1.01(-0.76%)
Dec 29, 2021 133.60 134.54 131.74 132.29 795,450 -0.22(-0.17%)
Dec 28, 2021 132.48 135.57 132.06 132.51 945,416 -0.01(-0.01%)
Dec 27, 2021 129.82 132.77 128.17 132.52 779,314 +3.73(+2.90%)
Dec 23, 2021 128.46 131.44 128.17 128.79 1,591,852 +2.40(+1.90%)
Dec 22, 2021 123.64 126.39 122.68 126.39 1,257,486 +2.46(+1.98%)
Dec 21, 2021 120.02 125.35 119.99 123.93 1,662,410 +6.92(+5.91%)
Dec 20, 2021 118.53 118.93 112.58 117.01 3,034,184 -7.30(-5.87%)
Dec 17, 2021 130.29 130.29 121.80 124.31 2,159,420 -8.09(-6.11%)
Dec 16, 2021 132.96 135.79 130.80 132.40 1,907,923 +3.70(+2.87%)
Dec 15, 2021 128.18 129.59 123.80 128.70 1,378,986 +1.08(+0.85%)
Dec 14, 2021 124.42 130.05 124.13 127.62 1,058,051 +2.43(+1.94%)
Dec 13, 2021 128.53 129.00 124.30 125.19 747,236 -4.60(-3.54%)
Dec 10, 2021 131.66 132.00 127.13 129.79 834,625 +0.44(+0.34%)
Dec 09, 2021 128.76 131.53 127.34 129.35 844,769 -1.72(-1.31%)
Dec 08, 2021 133.50 134.15 129.45 131.07 1,152,841 -1.63(-1.23%)
Dec 07, 2021 129.88 134.13 129.00 132.70 1,408,418 +6.52(+5.17%)
Dec 06, 2021 125.47 129.66 123.33 126.18 1,903,117 +4.63(+3.81%)
Dec 03, 2021 128.81 129.19 118.24 121.55 2,855,466 -6.03(-4.73%)
Dec 02, 2021 120.60 129.58 119.24 127.58 2,105,841 +9.91(+8.42%)
Dec 01, 2021 127.23 130.43 117.51 117.67 2,516,773 -4.01(-3.30%)
Nov 30, 2021 126.62 128.13 121.22 121.68 3,254,423 -9.78(-7.44%)
Nov 29, 2021 134.52 135.35 128.28 131.46 1,836,158 +1.36(+1.05%)
Nov 26, 2021 131.00 132.08 125.50 130.10 3,668,684 -13.33(-9.29%)
Nov 24, 2021 142.76 144.49 141.58 143.43 850,080 -0.70(-0.49%)
Nov 23, 2021 140.44 144.42 138.90 144.13 1,534,792 +5.95(+4.31%)
Nov 22, 2021 137.89 142.05 135.02 138.18 2,206,889 +5.37(+4.04%)
Nov 19, 2021 134.15 135.15 129.91 132.81 1,983,725 -4.19(-3.06%)
Nov 18, 2021 139.42 138.01 136.93 137.00 851,734 -1.79(-1.29%)
Nov 17, 2021 142.52 142.52 137.45 138.79 1,621,492 -4.47(-3.12%)
Nov 16, 2021 143.93 145.71 141.93 143.26 763,226 -0.30(-0.21%)
Nov 15, 2021 144.50 145.68 142.65 143.56 704,657 -0.09(-0.06%)
Nov 12, 2021 143.34 143.69 140.05 143.65 705,627 +0.90(+0.63%)
Nov 11, 2021 142.00 143.87 140.31 142.75 734,247 +1.18(+0.83%)
Nov 10, 2021 142.14 141.57 1,029,953 -1.43(-1.00%)
Nov 09, 2021 142.88 144.11 140.27 143.00 1,148,351 -2.13(-1.47%)
Nov 08, 2021 145.42 148.10 144.21 145.13 926,791 +1.79(+1.25%)
Nov 05, 2021 145.25 148.01 141.74 143.34 1,344,948 +0.15(+0.10%)
Nov 04, 2021 148.78 149.06 140.01 143.19 1,933,770 -5.82(-3.91%)
Nov 03, 2021 145.32 150.41 145.06 149.01 1,129,248 +2.21(+1.51%)
Nov 02, 2021 145.29 147.80 144.14 146.80 801,378 +1.93(+1.33%)
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.