Skip to main content
Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
164.51
+1.27 (0.78%)
At close: Jun 27, 2025, 4:00 PM
165.50
+0.99 (0.60%)
After-hours: Jun 27, 2025, 8:00 PM EDT

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025163.50167.47162.50164.51164.510.78%786,029
Jun 26, 2025160.41163.77159.91163.24163.242.22%625,032
Jun 25, 2025161.71161.71158.92159.70159.70-1.09%544,452
Jun 24, 2025159.00163.32158.87161.46161.464.04%848,306
Jun 23, 2025149.88155.37146.53155.19154.723.72%891,947
Jun 20, 2025149.84151.51148.49149.62149.160.73%568,300
Jun 18, 2025148.59153.43147.88148.53148.080.02%737,113
Jun 17, 2025149.05150.98147.52148.50148.05-2.14%626,264
Jun 16, 2025149.67154.48149.50151.74151.283.51%691,712
Jun 13, 2025150.14151.20145.17146.59146.14-6.10%1,168,539
Jun 12, 2025153.60156.20151.54156.11155.63-0.17%525,418
Jun 11, 2025156.98159.32154.50156.38155.90-0.39%535,346
Jun 10, 2025156.41157.01155.25156.99156.510.47%507,426
Jun 9, 2025159.57159.57153.50156.26155.78-1.83%570,883
Jun 6, 2025157.57160.41156.84159.17158.683.82%567,959
Jun 5, 2025155.32155.56151.65153.31152.84-0.99%695,573
Jun 4, 2025158.05158.64154.67154.85154.38-1.77%387,673
Jun 3, 2025155.24157.80151.40157.64157.160.57%707,061
Jun 2, 2025153.34156.75150.20156.75156.270.47%560,477
May 30, 2025153.91157.17151.88156.02155.540.45%662,021
May 29, 2025154.85155.61151.28155.32154.851.34%387,456
May 28, 2025156.16157.20152.61153.27152.80-1.98%321,671
May 27, 2025152.24156.59150.47156.36155.885.22%530,885
May 23, 2025144.70150.63144.51148.60148.15-1.10%679,877
May 22, 2025150.00152.94148.22150.25149.79-0.60%516,708
May 21, 2025157.47159.23150.64151.16150.70-5.97%668,084
May 20, 2025161.08162.66158.81160.76160.27-1.71%385,308
May 19, 2025159.80165.08159.75163.55163.05-0.15%774,499
May 16, 2025160.07164.14159.40163.79163.291.78%578,036
May 15, 2025157.00161.39156.87160.93160.442.12%654,513
May 14, 2025159.08159.62156.05157.59157.11-0.82%492,772
May 13, 2025158.34161.05157.44158.90158.411.17%580,530
May 12, 2025160.32160.32154.16157.07156.596.12%647,235
May 9, 2025149.16149.65146.77148.01147.560.03%543,259
May 8, 2025148.03152.55147.00147.96147.512.34%1,020,645
May 7, 2025143.14146.75143.00144.58144.141.65%639,066
May 6, 2025141.00145.35140.38142.23141.80-1.62%475,032
May 5, 2025143.84148.00141.66144.57144.13-2.09%541,580
May 2, 2025145.00149.03143.93147.66147.216.31%793,357
May 1, 2025138.00141.63136.33138.90138.480.09%636,491
Apr 30, 2025133.99140.51128.50138.78138.360.33%932,429
Apr 29, 2025134.37139.00132.56138.32137.902.77%518,782
Apr 28, 2025134.72137.65131.50134.59134.180.93%536,288
Apr 25, 2025133.16134.88130.48133.35132.94-1.38%504,186
Apr 24, 2025129.57135.78128.00135.22134.813.41%556,213
Apr 23, 2025133.29138.95129.44130.76130.363.58%1,341,259
Apr 22, 2025120.10127.22119.08126.24125.859.67%823,263
Apr 21, 2025121.00121.99111.00115.11114.76-6.49%810,741
Apr 17, 2025121.97127.37121.20123.10122.720.84%789,739
Apr 16, 2025127.27128.70119.38122.08121.71-4.77%780,793