Skip to main content
Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
178.14
+3.62 (2.07%)
At close: Sep 26, 2025, 4:00 PM EDT
178.10
-0.04 (-0.02%)
After-hours: Sep 26, 2025, 8:00 PM EDT

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025176.67180.50176.16178.14178.142.07%344,405
Sep 25, 2025174.40176.83172.40174.52174.52-0.86%330,237
Sep 24, 2025178.10179.35174.89176.03176.03-0.70%295,210
Sep 23, 2025179.60184.75176.21177.27177.27-1.68%408,323
Sep 22, 2025177.52180.80176.61180.30179.90-0.24%307,153
Sep 19, 2025181.27182.52177.75180.73180.330.44%507,730
Sep 18, 2025179.68183.68178.65179.93179.540.17%478,016
Sep 17, 2025175.33181.98175.32179.62179.232.87%856,505
Sep 16, 2025175.66175.66171.73174.61174.23-0.79%479,450
Sep 15, 2025177.86179.81175.19176.00175.61-0.60%289,337
Sep 12, 2025178.52179.72176.20177.06176.67-1.35%444,150
Sep 11, 2025171.73179.78171.50179.49179.104.90%633,490
Sep 10, 2025171.05173.37168.96171.10170.72-0.98%440,328
Sep 9, 2025169.75175.38169.04172.80172.421.27%585,952
Sep 8, 2025170.84171.26168.14170.63170.260.08%426,513
Sep 5, 2025180.91182.17168.50170.49170.12-5.56%947,288
Sep 4, 2025176.73180.69175.72180.53180.133.09%419,429
Sep 3, 2025175.28176.00171.60175.12174.74-0.45%427,115
Sep 2, 2025176.95177.05171.30175.92175.53-2.27%656,600
Aug 29, 2025179.00181.53178.24180.01179.610.69%395,187
Aug 28, 2025179.34179.72177.41178.77178.380.36%270,515
Aug 27, 2025175.94179.86175.69178.12177.730.52%465,162
Aug 26, 2025171.97177.29171.74177.20176.812.24%388,324
Aug 25, 2025175.58176.29173.05173.31172.93-1.71%395,520
Aug 22, 2025170.73177.44170.24176.32175.934.93%844,148
Aug 21, 2025168.19169.08165.00168.03167.66-1.07%324,270
Aug 20, 2025167.76171.08166.37169.84169.471.57%490,696
Aug 19, 2025166.35169.91165.91167.22166.850.43%314,265
Aug 18, 2025165.43167.03164.56166.50166.130.20%205,538
Aug 15, 2025172.67172.67165.85166.17165.81-3.31%462,220
Aug 14, 2025168.45171.94167.30171.85171.471.46%320,666
Aug 13, 2025168.20170.64166.75169.37169.001.88%451,675
Aug 12, 2025162.67167.22162.66166.24165.883.36%577,324
Aug 11, 2025161.74162.56159.73160.83160.48-0.04%353,547
Aug 8, 2025159.34161.97157.78160.90160.552.56%487,302
Aug 7, 2025164.44164.94155.37156.89156.55-3.24%735,892
Aug 6, 2025160.79162.80159.55162.15161.791.49%448,466
Aug 5, 2025162.66163.36156.70159.77159.42-1.27%449,706
Aug 4, 2025159.10161.82158.04161.82161.462.91%457,079
Aug 1, 2025160.63160.63153.93157.24156.89-5.49%819,730
Jul 31, 2025167.48172.67165.70166.37166.00-2.06%524,364
Jul 30, 2025170.84173.04167.43169.87169.50-0.45%458,079
Jul 29, 2025174.50175.79169.79170.64170.27-1.61%437,304
Jul 28, 2025177.11177.33172.50173.43173.05-2.24%457,732
Jul 25, 2025174.46177.73173.00177.41177.022.15%487,521
Jul 24, 2025174.17177.41173.40173.68173.30-0.01%485,768
Jul 23, 2025171.08174.09168.96173.69173.312.06%751,064
Jul 22, 2025168.83170.80168.03170.19169.821.56%413,371
Jul 21, 2025169.21172.71167.27167.58167.21-0.77%554,007
Jul 18, 2025169.50170.00168.01168.88168.510.11%414,055