Skip to main content

Financial Bull 3X Direxion (NY: FAS )

99.70 -2.36 (-2.31%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.98 20.41 18.94 20.36 7,410,943 +1.65(+8.81%)
Jan 28, 2016 19.27 19.36 18.47 18.71 6,731,916 -0.01(-0.05%)
Jan 27, 2016 18.98 19.79 18.41 18.72 6,655,030 -0.41(-2.13%)
Jan 26, 2016 18.41 19.26 18.38 19.13 6,174,727 +0.96(+5.30%)
Jan 25, 2016 19.18 19.29 18.13 18.16 6,445,064 -1.18(-6.08%)
Jan 22, 2016 19.07 19.56 18.97 19.34 11,080,716 +1.04(+5.67%)
Jan 21, 2016 18.46 19.24 18.16 18.30 4,953,340 -0.11(-0.60%)
Jan 20, 2016 18.50 19.03 17.18 18.41 12,743,038 -1.07(-5.51%)
Jan 19, 2016 20.33 20.40 19.16 19.49 6,952,026 -0.13(-0.66%)
Jan 15, 2016 19.41 19.62 19.62 19.62 11,998,047 -1.36(-6.49%)
Jan 14, 2016 20.67 21.45 19.98 20.98 11,425,250 +0.61(+3.00%)
Jan 13, 2016 22.45 22.57 20.17 20.37 13,479,972 -1.73(-7.84%)
Jan 12, 2016 22.41 22.45 21.29 22.10 7,677,561 +0.35(+1.63%)
Jan 11, 2016 21.97 22.06 21.10 21.75 8,712,767 +0.21(+0.99%)
Jan 08, 2016 23.30 23.40 21.46 21.53 8,678,881 -1.06(-4.67%)
Jan 07, 2016 23.09 23.79 22.43 22.59 9,576,482 -2.01(-8.17%)
Jan 06, 2016 24.75 25.03 24.24 24.60 7,504,297 -1.08(-4.22%)
Jan 05, 2016 25.59 25.84 25.06 25.68 6,434,693 +0.31(+1.20%)
Jan 04, 2016 25.31 25.43 24.54 25.38 10,088,626 -1.54(-5.71%)
Dec 31, 2015 27.20 26.91 26.91 26.91 4,261,131 -0.76(-2.75%)
Dec 30, 2015 28.18 28.24 27.60 27.67 3,019,919 -0.67(-2.35%)
Dec 29, 2015 27.90 28.40 27.90 28.34 4,555,299 +0.87(+3.17%)
Dec 28, 2015 27.22 27.52 26.82 27.47 3,046,980 -0.15(-0.54%)
Dec 24, 2015 27.50 27.62 27.62 27.62 1,560,322 -0.06(-0.20%)
Dec 23, 2015 27.06 27.68 26.93 27.67 6,707,951 +1.02(+3.82%)
Dec 22, 2015 26.35 26.85 25.82 26.65 5,406,259 +0.62(+2.38%)
Dec 21, 2015 26.06 26.25 25.40 26.03 5,746,466 +0.66(+2.59%)
Dec 18, 2015 26.66 26.86 25.39 25.38 8,932,787 -1.93(-7.05%)
Dec 17, 2015 28.76 28.77 27.27 27.30 6,866,232 -1.17(-4.10%)
Dec 16, 2015 27.91 28.68 27.21 28.47 9,546,115 +1.19(+4.38%)
Dec 15, 2015 26.39 27.60 26.27 27.28 5,839,448 +1.66(+6.47%)
Dec 14, 2015 25.51 26.09 24.78 25.62 7,589,054 +0.15(+0.58%)
Dec 11, 2015 26.20 26.52 25.09 25.47 9,382,971 -1.72(-6.33%)
Dec 10, 2015 27.22 27.92 26.94 27.19 3,880,359 +0.03(+0.10%)
Dec 09, 2015 27.80 28.61 26.74 27.16 7,581,831 -0.93(-3.32%)
Dec 08, 2015 28.24 28.71 27.86 28.10 5,039,078 -0.95(-3.29%)
Dec 07, 2015 29.54 29.65 28.60 29.05 4,461,267 -0.70(-2.36%)
Dec 04, 2015 28.05 29.90 28.02 29.76 7,160,428 +2.01(+7.24%)
Dec 03, 2015 29.48 29.48 27.52 27.75 5,753,763 -1.38(-4.74%)
Dec 02, 2015 30.23 30.25 28.97 29.13 4,208,804 -1.03(-3.41%)
Dec 01, 2015 29.45 30.16 29.40 30.15 4,686,351 +0.94(+3.20%)
Nov 30, 2015 29.62 29.66 29.16 29.22 3,225,486 -0.23(-0.79%)
Nov 27, 2015 29.20 29.52 28.97 29.45 1,581,056 +0.30(+1.02%)
Nov 25, 2015 29.33 29.15 29.15 29.15 2,804,930 +0.02(+0.06%)
Nov 24, 2015 28.86 29.37 28.37 29.14 5,065,024 -0.24(-0.82%)
Nov 23, 2015 29.57 29.86 29.25 29.38 3,127,115 -0.19(-0.66%)
Nov 20, 2015 29.63 29.90 29.39 29.57 3,459,784 +0.16(+0.54%)
Nov 19, 2015 29.27 29.57 29.09 29.41 4,384,187 +0.05(+0.16%)
Nov 18, 2015 28.27 29.41 28.17 29.37 5,828,540 +1.42(+5.07%)
Nov 17, 2015 28.29 28.68 27.79 27.95 5,226,520 -0.15(-0.53%)
Nov 16, 2015 27.02 28.10 26.77 28.10 3,686,194 +1.01(+3.73%)
Nov 13, 2015 27.49 27.92 26.92 27.09 5,830,887 -0.73(-2.63%)
Nov 12, 2015 28.78 28.79 27.78 27.82 5,655,104 -1.37(-4.69%)
Nov 11, 2015 29.68 29.74 29.12 29.19 3,162,104 -0.15(-0.51%)
Nov 10, 2015 28.89 29.39 28.67 29.34 4,204,115 +0.39(+1.34%)
Nov 09, 2015 30.04 30.08 28.50 28.95 6,726,182 -0.93(-3.10%)
Nov 06, 2015 30.67 30.69 29.57 29.88 7,780,898 +0.55(+1.86%)
Nov 05, 2015 28.95 29.45 28.83 29.33 3,860,088 +0.44(+1.51%)
Nov 04, 2015 29.32 29.35 28.72 28.90 4,379,373 -0.19(-0.64%)
Nov 03, 2015 28.82 29.39 28.56 29.08 3,539,727 +0.01(+0.03%)
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.