Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
170.71
+0.21 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.55 | 173.09 | 168.25 | 170.71 | 170.71 | 0.12% | 391,786 |
| Dec 4, 2025 | 170.00 | 172.81 | 168.92 | 170.50 | 170.50 | 0.67% | 379,553 |
| Dec 3, 2025 | 163.66 | 169.99 | 163.60 | 169.37 | 169.37 | 3.75% | 353,629 |
| Dec 2, 2025 | 164.18 | 165.78 | 161.33 | 163.25 | 163.25 | -0.16% | 341,677 |
| Dec 1, 2025 | 165.25 | 168.29 | 163.20 | 163.51 | 163.51 | -2.50% | 318,929 |
| Nov 28, 2025 | 165.60 | 169.80 | 165.00 | 167.71 | 167.71 | 1.99% | 197,989 |
| Nov 26, 2025 | 161.52 | 166.15 | 161.32 | 164.43 | 164.43 | 2.32% | 532,731 |
| Nov 25, 2025 | 156.62 | 161.78 | 155.14 | 160.70 | 160.70 | 3.64% | 487,318 |
| Nov 24, 2025 | 153.69 | 155.62 | 149.90 | 155.06 | 155.06 | 1.19% | 447,642 |
| Nov 21, 2025 | 151.19 | 155.56 | 148.49 | 153.23 | 153.23 | 3.23% | 633,139 |
| Nov 20, 2025 | 156.16 | 159.55 | 148.17 | 148.43 | 148.43 | -2.68% | 788,269 |
| Nov 19, 2025 | 150.91 | 153.00 | 149.10 | 152.52 | 152.52 | 1.23% | 410,724 |
| Nov 18, 2025 | 150.00 | 154.00 | 148.74 | 150.67 | 150.67 | -0.48% | 585,435 |
| Nov 17, 2025 | 160.97 | 160.97 | 149.68 | 151.40 | 151.40 | -5.84% | 802,717 |
| Nov 14, 2025 | 164.00 | 164.00 | 159.03 | 160.79 | 160.79 | -2.88% | 752,165 |
| Nov 13, 2025 | 171.74 | 173.01 | 164.96 | 165.56 | 165.56 | -3.97% | 904,429 |
| Nov 12, 2025 | 168.60 | 174.51 | 168.60 | 172.40 | 172.40 | 2.70% | 628,944 |
| Nov 11, 2025 | 166.34 | 169.30 | 165.19 | 167.86 | 167.86 | 1.15% | 335,174 |
| Nov 10, 2025 | 165.34 | 167.60 | 163.08 | 165.95 | 165.95 | 1.05% | 530,193 |
| Nov 7, 2025 | 159.91 | 164.40 | 157.93 | 164.23 | 164.23 | 1.96% | 563,580 |
| Nov 6, 2025 | 162.01 | 163.67 | 158.83 | 161.08 | 161.08 | -0.91% | 381,755 |
| Nov 5, 2025 | 161.53 | 164.69 | 158.92 | 162.56 | 162.56 | 0.94% | 382,930 |
| Nov 4, 2025 | 157.10 | 162.27 | 155.85 | 161.04 | 161.04 | 1.48% | 561,152 |
| Nov 3, 2025 | 160.60 | 160.61 | 154.20 | 158.69 | 158.69 | -1.19% | 769,916 |
| Oct 31, 2025 | 157.85 | 162.04 | 157.00 | 160.60 | 160.60 | 0.49% | 427,054 |
| Oct 30, 2025 | 157.89 | 165.08 | 157.89 | 159.81 | 159.81 | 0.86% | 696,767 |
| Oct 29, 2025 | 161.62 | 163.00 | 156.40 | 158.45 | 158.45 | -5.09% | 1,043,173 |
| Oct 28, 2025 | 170.18 | 170.75 | 166.50 | 166.95 | 166.95 | -1.82% | 460,594 |
| Oct 27, 2025 | 170.41 | 171.11 | 169.13 | 170.05 | 170.05 | 1.02% | 397,336 |
| Oct 24, 2025 | 165.67 | 169.80 | 165.67 | 168.34 | 168.34 | 3.14% | 562,372 |
| Oct 23, 2025 | 163.44 | 164.40 | 160.81 | 163.21 | 163.21 | 0.77% | 334,579 |
| Oct 22, 2025 | 165.50 | 165.50 | 159.22 | 161.97 | 161.97 | -1.76% | 588,381 |
| Oct 21, 2025 | 164.70 | 168.63 | 163.98 | 164.88 | 164.88 | -0.43% | 359,339 |
| Oct 20, 2025 | 161.53 | 166.55 | 161.12 | 165.60 | 165.60 | 3.38% | 542,001 |
| Oct 17, 2025 | 157.66 | 161.68 | 156.07 | 160.19 | 160.19 | 2.39% | 889,718 |
| Oct 16, 2025 | 169.00 | 169.50 | 154.42 | 156.45 | 156.45 | -8.34% | 1,264,823 |
| Oct 15, 2025 | 173.61 | 175.73 | 166.98 | 170.68 | 170.68 | -0.08% | 801,288 |
| Oct 14, 2025 | 162.62 | 174.66 | 161.36 | 170.81 | 170.81 | 3.16% | 1,038,882 |
| Oct 13, 2025 | 164.49 | 166.79 | 162.50 | 165.58 | 165.58 | 2.85% | 776,117 |
| Oct 10, 2025 | 173.47 | 175.41 | 160.82 | 160.99 | 160.99 | -6.48% | 1,419,464 |
| Oct 9, 2025 | 175.19 | 176.91 | 170.98 | 172.14 | 172.14 | -1.31% | 645,525 |
| Oct 8, 2025 | 178.15 | 178.15 | 172.50 | 174.43 | 174.43 | -1.27% | 600,700 |
| Oct 7, 2025 | 177.55 | 179.50 | 174.41 | 176.67 | 176.67 | 0.24% | 372,598 |
| Oct 6, 2025 | 178.35 | 179.60 | 172.20 | 176.24 | 176.24 | -0.09% | 501,028 |
| Oct 3, 2025 | 173.48 | 178.73 | 173.10 | 176.40 | 176.40 | 1.94% | 636,061 |
| Oct 2, 2025 | 172.99 | 174.13 | 170.16 | 173.04 | 173.04 | -0.19% | 470,254 |
| Oct 1, 2025 | 175.82 | 176.89 | 173.34 | 173.37 | 173.37 | -2.55% | 558,729 |
| Sep 30, 2025 | 179.83 | 181.69 | 173.73 | 177.90 | 177.90 | -1.47% | 592,419 |
| Sep 29, 2025 | 180.00 | 180.92 | 177.00 | 180.55 | 180.55 | 1.35% | 285,889 |
| Sep 26, 2025 | 176.67 | 180.50 | 176.16 | 178.14 | 178.14 | 2.07% | 344,405 |