Financial Bull 3X Direxion (NY: FAS )

80.86 +2.16 (+2.74%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 77.98 82.27 77.50 80.86 1,685,353 +2.16(+2.74%)
May 24, 2022 78.10 79.48 73.81 78.70 1,790,834 -0.79(-0.99%)
May 23, 2022 76.63 81.01 75.54 79.49 2,421,540 +6.41(+8.77%)
May 20, 2022 74.94 76.01 68.31 73.08 1,800,842 -0.07(-0.10%)
May 19, 2022 71.79 74.81 71.19 73.15 1,723,488 -1.35(-1.81%)
May 18, 2022 78.90 79.26 73.59 74.50 1,510,146 -6.78(-8.34%)
May 17, 2022 79.38 81.78 78.20 81.28 1,949,613 +6.13(+8.16%)
May 16, 2022 76.16 77.10 73.26 75.15 1,284,182 -1.80(-2.34%)
May 13, 2022 76.05 78.79 74.95 76.95 1,544,152 +3.63(+4.95%)
May 12, 2022 72.80 75.09 69.00 73.32 1,897,248 -0.76(-1.03%)
May 11, 2022 76.73 81.33 73.93 74.08 2,034,358 -2.60(-3.39%)
May 10, 2022 80.71 81.99 73.45 76.68 2,207,593 -1.68(-2.14%)
May 09, 2022 81.26 82.99 77.19 78.36 2,550,251 -6.61(-7.78%)
May 06, 2022 85.70 86.01 81.20 84.97 2,380,263 -2.07(-2.38%)
May 05, 2022 91.96 92.52 83.48 87.04 1,946,881 -8.27(-8.68%)
May 04, 2022 87.86 95.72 86.54 95.31 2,496,764 +7.81(+8.93%)
May 03, 2022 85.42 89.77 84.92 87.50 2,026,171 +3.48(+4.14%)
May 02, 2022 84.29 85.65 78.88 84.02 2,173,699 +0.81(+0.97%)
Apr 29, 2022 91.51 92.64 82.60 83.21 1,666,196 -9.69(-10.43%)
Apr 28, 2022 92.21 93.76 87.81 92.90 1,854,056 +3.48(+3.89%)
Apr 27, 2022 89.38 92.20 88.45 89.42 1,279,011 +0.20(+0.22%)
Apr 26, 2022 93.84 96.50 89.22 89.22 2,122,894 -7.85(-8.09%)
Apr 25, 2022 94.31 97.56 89.70 97.07 2,126,001 +0.50(+0.52%)
Apr 22, 2022 105.40 105.40 96.21 96.57 1,761,831 -9.37(-8.84%)
Apr 21, 2022 114.71 115.95 105.23 105.94 1,145,556 -5.89(-5.27%)
Apr 20, 2022 111.48 114.05 110.90 111.83 1,218,875 +2.53(+2.31%)
Apr 19, 2022 105.59 109.80 105.51 109.30 1,099,255 +4.78(+4.57%)
Apr 18, 2022 101.42 105.98 101.39 104.52 1,122,487 +0.93(+0.90%)
Apr 14, 2022 106.97 108.91 103.44 103.59 1,079,432 -3.57(-3.33%)
Apr 13, 2022 103.98 107.50 103.36 107.16 1,149,241 +0.68(+0.64%)
Apr 12, 2022 110.27 113.13 105.07 106.48 1,485,858 -3.49(-3.17%)
Apr 11, 2022 110.72 114.06 109.50 109.97 1,621,409 -1.45(-1.30%)
Apr 08, 2022 109.77 113.21 109.00 111.42 1,494,511 +2.53(+2.32%)
Apr 07, 2022 109.44 110.37 104.28 108.89 1,765,505 -0.61(-0.56%)
Apr 06, 2022 110.00 111.20 108.26 109.50 1,682,136 -2.90(-2.58%)
Apr 05, 2022 113.62 116.87 111.50 112.40 1,612,487 -2.82(-2.45%)
Apr 04, 2022 116.03 117.74 112.96 115.22 1,080,280 -1.35(-1.16%)
Apr 01, 2022 119.39 119.82 113.97 116.57 1,762,718 -1.00(-0.85%)
Mar 31, 2022 124.86 126.39 116.92 117.57 1,125,618 -7.45(-5.96%)
Mar 30, 2022 128.37 128.72 123.00 125.02 869,451 -3.48(-2.71%)
Mar 29, 2022 131.42 132.47 126.34 128.50 1,374,333 +2.22(+1.76%)
Mar 28, 2022 126.53 126.53 122.11 126.28 1,131,673 -0.95(-0.75%)
Mar 25, 2022 123.74 127.98 123.60 127.23 1,626,553 +4.50(+3.67%)
Mar 24, 2022 122.64 123.39 120.18 122.73 829,394 +2.38(+1.98%)
Mar 23, 2022 124.95 125.66 120.15 120.35 1,171,264 -6.95(-5.46%)
Mar 22, 2022 125.00 129.17 124.80 127.30 1,374,120 +5.88(+4.84%)
Mar 21, 2022 123.46 124.78 119.34 121.42 1,253,413 -0.23(-0.19%)
Mar 18, 2022 119.56 122.50 117.00 121.65 1,425,774 +1.53(+1.27%)
Mar 17, 2022 113.15 120.22 112.18 120.12 1,972,973 +3.77(+3.24%)
Mar 16, 2022 111.00 116.81 110.01 116.35 2,746,379 +9.54(+8.93%)
Mar 15, 2022 105.00 107.45 103.15 106.81 1,543,100 +4.10(+3.99%)
Mar 14, 2022 103.94 107.75 101.33 102.71 1,757,234 +2.45(+2.44%)
Mar 11, 2022 104.87 106.68 99.95 100.26 1,532,461 -1.97(-1.93%)
Mar 10, 2022 100.00 98.69 102.23 1,707,850 -2.32(-2.22%)
Mar 09, 2022 103.00 107.14 101.48 104.55 2,400,096 +10.03(+10.61%)
Mar 08, 2022 98.02 102.20 93.00 94.52 3,091,070 -1.29(-1.35%)
Mar 07, 2022 105.00 105.82 95.74 95.81 2,967,615 -12.43(-11.48%)
Mar 04, 2022 109.29 109.29 104.52 108.24 2,811,465 -6.81(-5.92%)
Mar 03, 2022 118.00 119.52 112.11 115.05 1,296,007 -1.27(-1.09%)
Mar 02, 2022 110.22 118.41 109.70 116.32 2,734,432 +8.56(+7.94%)
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.