Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
157.07
+9.06 (6.12%)
At close: May 12, 2025, 4:00 PM
157.45
+0.38 (0.24%)
After-hours: May 12, 2025, 6:12 PM EDT
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 160.32 | 160.32 | 154.16 | 156.50 | - | 5.74% | 545,166 |
| May 9, 2025 | 149.16 | 149.65 | 146.77 | 148.01 | 148.01 | 0.03% | 543,259 |
| May 8, 2025 | 148.03 | 152.55 | 147.00 | 147.96 | 147.96 | 2.34% | 1,020,645 |
| May 7, 2025 | 143.14 | 146.75 | 143.00 | 144.58 | 144.58 | 1.65% | 639,066 |
| May 6, 2025 | 141.00 | 145.35 | 140.38 | 142.23 | 142.23 | -1.62% | 475,032 |
| May 5, 2025 | 143.84 | 148.00 | 141.66 | 144.57 | 144.57 | -2.09% | 541,580 |
| May 2, 2025 | 145.00 | 149.03 | 143.93 | 147.66 | 147.66 | 6.31% | 793,357 |
| May 1, 2025 | 138.00 | 141.63 | 136.33 | 138.90 | 138.90 | 0.09% | 636,491 |
| Apr 30, 2025 | 133.99 | 140.51 | 128.50 | 138.78 | 138.78 | 0.33% | 932,429 |
| Apr 29, 2025 | 134.37 | 139.00 | 132.56 | 138.32 | 138.32 | 2.77% | 518,782 |
| Apr 28, 2025 | 134.72 | 137.65 | 131.50 | 134.59 | 134.59 | 0.93% | 536,288 |
| Apr 25, 2025 | 133.16 | 134.88 | 130.48 | 133.35 | 133.35 | -1.38% | 504,186 |
| Apr 24, 2025 | 129.57 | 135.78 | 128.00 | 135.22 | 135.22 | 3.41% | 556,213 |
| Apr 23, 2025 | 133.29 | 138.95 | 129.44 | 130.76 | 130.76 | 3.58% | 1,341,259 |
| Apr 22, 2025 | 120.10 | 127.22 | 119.08 | 126.24 | 126.24 | 9.67% | 823,263 |
| Apr 21, 2025 | 121.00 | 121.99 | 111.00 | 115.11 | 115.11 | -6.49% | 810,741 |
| Apr 17, 2025 | 121.97 | 127.37 | 121.20 | 123.10 | 123.10 | 0.84% | 789,739 |
| Apr 16, 2025 | 127.27 | 128.70 | 119.38 | 122.08 | 122.08 | -4.77% | 780,793 |
| Apr 15, 2025 | 129.57 | 133.30 | 127.99 | 128.19 | 128.19 | 0.68% | 626,481 |
| Apr 14, 2025 | 129.08 | 130.87 | 125.20 | 127.32 | 127.32 | 3.28% | 781,595 |
| Apr 11, 2025 | 115.48 | 125.78 | 113.55 | 123.28 | 123.28 | 4.59% | 1,401,066 |
| Apr 10, 2025 | 122.95 | 123.19 | 106.71 | 117.87 | 117.87 | -8.53% | 1,802,296 |
| Apr 9, 2025 | 100.56 | 131.45 | 98.82 | 128.86 | 128.86 | 22.36% | 3,267,821 |
| Apr 8, 2025 | 118.63 | 121.50 | 100.11 | 105.31 | 105.31 | -1.33% | 2,056,899 |
| Apr 7, 2025 | 96.16 | 117.55 | 92.66 | 106.73 | 106.73 | -0.67% | 2,590,763 |
| Apr 4, 2025 | 123.65 | 126.13 | 106.35 | 107.45 | 107.45 | -21.73% | 3,189,486 |
| Apr 3, 2025 | 142.90 | 146.77 | 136.73 | 137.28 | 137.28 | -15.04% | 1,316,985 |
| Apr 2, 2025 | 153.89 | 162.88 | 153.19 | 161.59 | 161.59 | 2.64% | 671,482 |
| Apr 1, 2025 | 156.18 | 159.50 | 152.16 | 157.43 | 157.43 | -0.44% | 1,064,259 |
| Mar 31, 2025 | 148.30 | 160.31 | 146.75 | 158.13 | 158.13 | 3.80% | 949,007 |
| Mar 28, 2025 | 160.71 | 163.15 | 150.89 | 152.34 | 152.34 | -5.96% | 601,112 |
| Mar 27, 2025 | 161.82 | 164.66 | 158.38 | 162.00 | 162.00 | -0.73% | 373,269 |
| Mar 26, 2025 | 165.87 | 169.40 | 161.27 | 163.19 | 163.19 | -0.84% | 674,827 |
| Mar 25, 2025 | 163.87 | 165.36 | 161.50 | 164.58 | 164.58 | 1.35% | 282,821 |
| Mar 24, 2025 | 159.00 | 163.53 | 157.93 | 162.38 | 161.93 | 5.50% | 478,548 |
| Mar 21, 2025 | 153.83 | 156.00 | 150.24 | 153.92 | 153.50 | -1.61% | 501,316 |
| Mar 20, 2025 | 152.80 | 159.32 | 152.19 | 156.44 | 156.01 | 0.64% | 529,146 |
| Mar 19, 2025 | 151.54 | 158.00 | 149.09 | 155.44 | 155.01 | 3.13% | 653,780 |
| Mar 18, 2025 | 151.69 | 153.13 | 149.00 | 150.72 | 150.30 | -0.47% | 364,918 |
| Mar 17, 2025 | 144.59 | 153.45 | 144.59 | 151.43 | 151.01 | 3.51% | 499,026 |
| Mar 14, 2025 | 140.56 | 146.91 | 138.46 | 146.30 | 145.90 | 6.86% | 680,522 |
| Mar 13, 2025 | 139.84 | 142.51 | 135.73 | 136.91 | 136.53 | -1.70% | 552,508 |
| Mar 12, 2025 | 142.98 | 143.58 | 135.17 | 139.28 | 138.90 | 0.55% | 803,101 |
| Mar 11, 2025 | 141.61 | 142.76 | 135.74 | 138.52 | 138.14 | -2.62% | 998,103 |
| Mar 10, 2025 | 144.96 | 147.74 | 137.18 | 142.25 | 141.86 | -6.75% | 1,097,935 |
| Mar 7, 2025 | 153.04 | 154.47 | 144.44 | 152.55 | 152.13 | -1.72% | 1,142,270 |
| Mar 6, 2025 | 157.50 | 160.93 | 152.18 | 155.22 | 154.79 | -5.13% | 931,993 |
| Mar 5, 2025 | 160.76 | 165.67 | 157.16 | 163.61 | 163.16 | 1.78% | 997,456 |
| Mar 4, 2025 | 174.18 | 174.73 | 157.83 | 160.75 | 160.31 | -10.59% | 1,609,282 |
| Mar 3, 2025 | 185.88 | 189.23 | 175.68 | 179.78 | 179.28 | -2.60% | 967,584 |