Skip to main content

Financial Bull 3X Direxion (NY: FAS )

99.83 -2.23 (-2.18%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.78 26.80 26.03 26.28 4,900,329 -0.15(-0.56%)
May 27, 2016 26.06 26.42 26.42 26.42 3,008,206 +0.49(+1.89%)
May 26, 2016 26.59 26.59 25.85 25.93 4,798,458 -0.33(-1.27%)
May 25, 2016 26.07 26.65 26.03 26.27 5,020,856 +0.61(+2.38%)
May 24, 2016 24.99 25.81 24.90 25.65 4,916,406 +1.12(+4.57%)
May 23, 2016 24.51 24.75 24.28 24.53 2,169,718 -0.04(-0.15%)
May 20, 2016 24.53 24.95 24.39 24.57 3,541,679 +0.44(+1.80%)
May 19, 2016 24.45 24.70 23.64 24.14 5,512,674 -0.63(-2.54%)
May 18, 2016 23.58 24.90 23.56 24.77 7,348,216 +1.06(+4.45%)
May 17, 2016 24.26 24.29 23.49 23.71 4,017,957 -0.54(-2.21%)
May 16, 2016 23.93 24.53 23.88 24.25 3,651,662 +0.37(+1.55%)
May 13, 2016 24.64 24.91 23.71 23.88 4,215,245 -0.81(-3.26%)
May 12, 2016 24.93 25.10 24.21 24.68 3,878,686 +0.07(+0.30%)
May 11, 2016 25.26 25.39 24.58 24.61 2,820,080 -0.79(-3.10%)
May 10, 2016 24.82 25.43 24.77 25.40 3,742,290 +0.93(+3.78%)
May 09, 2016 24.41 24.78 24.17 24.47 2,688,313 -0.02(-0.08%)
May 06, 2016 23.63 24.54 23.61 24.49 3,620,890 +0.35(+1.46%)
May 05, 2016 24.41 24.52 23.97 24.14 3,271,983 -0.03(-0.12%)
May 04, 2016 24.07 24.41 23.76 24.16 3,991,722 -0.42(-1.69%)
May 03, 2016 24.95 24.95 23.99 24.58 4,284,873 -0.93(-3.63%)
May 02, 2016 24.94 25.58 24.76 25.51 3,653,315 +0.77(+3.11%)
Apr 29, 2016 24.90 25.11 24.21 24.74 5,004,395 -0.48(-1.91%)
Apr 28, 2016 25.52 26.03 25.00 25.22 3,768,978 -0.78(-2.99%)
Apr 27, 2016 25.90 26.18 25.56 26.00 4,285,651 +0.19(+0.75%)
Apr 26, 2016 25.56 25.92 25.41 25.80 3,139,191 +0.38(+1.49%)
Apr 25, 2016 25.36 25.48 24.93 25.42 2,848,747 -0.17(-0.65%)
Apr 22, 2016 25.00 25.70 24.99 25.59 4,031,184 +0.56(+2.26%)
Apr 21, 2016 25.92 25.99 24.88 25.03 4,649,397 -0.72(-2.80%)
Apr 20, 2016 25.32 25.90 25.25 25.75 4,707,947 +0.53(+2.09%)
Apr 19, 2016 24.77 25.28 24.72 25.22 4,525,443 +0.68(+2.75%)
Apr 18, 2016 23.75 24.58 23.75 24.54 4,292,852 +0.51(+2.12%)
Apr 15, 2016 24.28 24.39 23.89 24.03 4,132,335 -0.16(-0.65%)
Apr 14, 2016 23.86 24.51 23.75 24.19 5,367,558 +0.14(+0.58%)
Apr 13, 2016 23.33 24.06 23.19 24.05 7,388,404 +1.39(+6.13%)
Apr 12, 2016 22.02 22.73 21.79 22.66 5,310,463 +0.81(+3.73%)
Apr 11, 2016 22.00 22.47 21.85 21.85 4,853,507 +0.14(+0.64%)
Apr 08, 2016 21.86 22.28 21.57 21.71 5,017,572 +0.28(+1.30%)
Apr 07, 2016 22.27 22.27 21.14 21.43 4,960,437 -1.23(-5.43%)
Apr 06, 2016 22.20 22.68 21.98 22.66 3,614,860 +0.44(+2.00%)
Apr 05, 2016 22.57 22.66 22.13 22.22 4,546,034 -0.91(-3.92%)
Apr 04, 2016 23.45 23.53 22.99 23.13 3,144,024 -0.37(-1.58%)
Apr 01, 2016 22.54 23.55 22.31 23.50 4,858,864 +0.56(+2.46%)
Mar 31, 2016 22.87 23.22 22.78 22.93 3,443,329 -0.08(-0.36%)
Mar 30, 2016 22.96 23.42 22.89 23.02 3,855,832 +0.39(+1.72%)
Mar 29, 2016 21.97 22.63 21.74 22.63 4,107,209 +0.39(+1.75%)
Mar 28, 2016 22.30 22.44 21.95 22.24 3,323,412 +0.20(+0.92%)
Mar 24, 2016 21.99 22.03 22.03 22.03 4,054,074 -0.44(-1.94%)
Mar 23, 2016 22.84 22.90 22.43 22.47 3,219,443 -0.47(-2.06%)
Mar 22, 2016 22.63 23.16 22.51 22.94 3,726,336 -0.11(-0.48%)
Mar 21, 2016 23.05 23.45 22.82 23.05 3,539,943 -0.08(-0.36%)
Mar 18, 2016 22.99 23.40 22.84 23.14 5,426,255 +0.54(+2.38%)
Mar 17, 2016 21.66 22.79 21.45 22.60 5,834,860 +0.78(+3.56%)
Mar 16, 2016 21.49 22.06 21.35 21.82 4,958,396 +0.06(+0.30%)
Mar 15, 2016 21.57 21.80 21.25 21.76 3,896,346 -0.09(-0.42%)
Mar 14, 2016 21.92 22.04 21.53 21.85 4,455,672 -0.27(-1.21%)
Mar 11, 2016 21.11 22.15 21.09 22.12 6,490,544 +1.53(+7.42%)
Mar 10, 2016 21.05 21.29 19.87 20.59 7,678,548 -0.05(-0.22%)
Mar 09, 2016 20.86 20.92 20.41 20.64 4,764,877 +0.08(+0.41%)
Mar 08, 2016 21.12 21.24 20.49 20.55 5,752,539 -1.01(-4.68%)
Mar 07, 2016 21.47 21.69 21.11 21.56 6,038,497 -0.11(-0.51%)
Mar 04, 2016 21.89 21.99 21.27 21.67 6,945,243 +0.22(+1.04%)
Mar 03, 2016 21.10 21.47 20.79 21.45 5,233,603 +0.39(+1.85%)
Mar 02, 2016 20.47 21.06 20.42 21.06 6,572,112 +0.46(+2.25%)
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.