Skip to main content
Direxion Daily Financial Bull 3x Shares (FAS)
NYSEARCA: FAS · Real-Time Price · USD
133.00
-2.19 (-1.62%)
At close: Mar 5, 2026, 4:00 PM EST
131.08
-1.92 (-1.44%)
Pre-market: Mar 6, 2026, 8:24 AM EST

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026133.14137.50130.33133.00133.00-1.62%864,155
Mar 4, 2026134.13136.22131.77135.19135.191.72%670,280
Mar 3, 2026126.30135.45124.01132.91132.91-0.50%1,862,798
Mar 2, 2026128.44136.09126.86133.58133.58-0.90%1,108,377
Feb 27, 2026137.95139.52131.18134.79134.79-5.99%1,176,264
Feb 26, 2026139.45144.74139.27143.38143.383.80%779,187
Feb 25, 2026133.77138.61133.10138.13138.135.01%970,184
Feb 24, 2026128.22133.16126.00131.54131.541.18%1,304,667
Feb 23, 2026141.78144.05129.11130.00130.00-9.87%1,933,293
Feb 20, 2026140.75144.36138.07144.23144.231.80%782,282
Feb 19, 2026141.59143.60138.31141.68141.68-2.58%594,543
Feb 18, 2026143.48146.86142.93145.43145.432.24%428,517
Feb 17, 2026139.82143.85139.50142.24142.243.06%614,439
Feb 13, 2026137.41140.00134.79138.01138.01-0.14%850,844
Feb 12, 2026148.50150.18136.17138.21138.21-6.15%1,097,727
Feb 11, 2026155.26157.52146.85147.27147.27-4.49%1,024,865
Feb 10, 2026155.49160.38150.46154.19154.19-2.16%683,561
Feb 9, 2026159.00161.66157.33157.59157.59-1.72%410,508
Feb 6, 2026156.81161.21156.74160.34160.345.29%708,221
Feb 5, 2026158.18159.20151.40152.28152.28-3.64%788,953
Feb 4, 2026154.62160.17153.53158.04158.042.19%785,949
Feb 3, 2026156.74160.18151.41154.65154.65-2.58%896,353
Feb 2, 2026154.25159.50152.00158.74158.743.05%590,239
Jan 30, 2026153.52155.88150.45154.04154.04-0.54%649,400
Jan 29, 2026152.63155.76150.34154.88154.883.01%732,942
Jan 28, 2026149.67152.20148.46150.35150.35-0.16%667,105
Jan 27, 2026153.53153.99149.20150.59150.59-2.23%703,700
Jan 26, 2026151.46155.28151.34154.03154.031.85%458,302
Jan 23, 2026155.01155.30149.61151.23151.23-4.19%892,824
Jan 22, 2026156.75159.97156.47157.85157.852.00%646,332
Jan 21, 2026154.43158.00153.00154.75154.751.35%970,201
Jan 20, 2026156.83160.90151.86152.69152.69-6.83%1,097,581
Jan 16, 2026163.57166.80162.51163.89163.890.31%562,607
Jan 15, 2026161.99166.43161.99163.38163.380.85%936,280
Jan 14, 2026160.82162.00157.46162.00162.00-0.37%1,088,301
Jan 13, 2026171.04171.45161.64162.60162.60-5.61%1,437,921
Jan 12, 2026170.00172.96168.00172.26172.26-2.39%924,672
Jan 9, 2026178.90180.58176.48176.48176.48-1.13%356,329
Jan 8, 2026174.03181.50173.66178.50178.501.69%522,253
Jan 7, 2026182.38182.57174.87175.53175.53-4.32%762,705
Jan 6, 2026179.41184.40179.37183.46183.461.52%475,443
Jan 5, 2026168.68184.20168.52180.71180.716.52%986,404
Jan 2, 2026169.24170.25164.23169.65169.650.78%676,563
Dec 31, 2025172.54173.07168.19168.33168.33-2.27%385,750
Dec 30, 2025174.09174.17171.95172.24172.24-0.84%295,428
Dec 29, 2025176.03177.15173.16173.70173.70-1.54%393,592
Dec 26, 2025177.07178.20174.81176.42176.42-0.75%291,392
Dec 24, 2025175.66179.24174.67177.75177.751.66%256,906
Dec 23, 2025174.00176.20173.95174.85174.850.25%254,654
Dec 22, 2025169.25175.50169.11174.41174.023.52%454,789
Dec 19, 2025166.05169.80166.05168.48168.111.67%311,481
Dec 18, 2025168.00170.10163.95165.72165.35-0.41%403,966
Dec 17, 2025168.12170.54166.27166.41166.04-0.08%458,552
Dec 16, 2025170.45171.49165.34166.54166.17-2.20%561,025
Dec 15, 2025171.64172.90168.50170.28169.900.47%344,011
Dec 12, 2025171.52172.00167.36169.48169.100.17%476,902
Dec 11, 2025160.69169.98160.69169.20168.825.63%698,160
Dec 10, 2025155.03162.00153.93160.18159.82-3.85%876,503
Dec 9, 2025168.68173.07166.48166.60154.16-1.22%599,662
Dec 8, 2025170.87170.87166.89168.65156.06-1.21%323,376
Dec 5, 2025169.55173.09168.25170.71157.970.12%392,833
Dec 4, 2025170.00172.81168.92170.50157.770.67%381,052
Dec 3, 2025163.66169.99163.60169.37156.733.75%356,223
Dec 2, 2025164.18165.78161.33163.25151.06-0.16%342,587
Dec 1, 2025165.25168.29163.20163.51151.30-2.50%318,929
Nov 28, 2025165.60169.80165.00167.71155.191.99%197,989
Nov 26, 2025161.52166.15161.32164.43152.152.32%534,765
Nov 25, 2025156.62161.78155.14160.70148.703.64%487,543
Nov 24, 2025153.69155.62149.90155.06143.481.19%448,573
Nov 21, 2025151.19155.56148.49153.23141.793.23%634,432
Nov 20, 2025156.16159.55148.17148.43137.35-2.68%791,189
Nov 19, 2025150.91153.00149.10152.52141.131.23%410,724
Nov 18, 2025150.00154.00148.74150.67139.42-0.48%585,435
Nov 17, 2025160.97160.97149.68151.40140.10-5.84%802,717
Nov 14, 2025164.00164.00159.03160.79148.79-2.88%752,165
Nov 13, 2025171.74173.01164.96165.56153.20-3.97%904,429
Nov 12, 2025168.60174.51168.60172.40159.532.70%628,944
Nov 11, 2025166.34169.30165.19167.86155.331.15%335,174
Nov 10, 2025165.34167.60163.08165.95153.561.05%530,193
Nov 7, 2025159.91164.40157.93164.23151.971.96%563,580
Nov 6, 2025162.01163.67158.83161.08149.05-0.91%381,755
Nov 5, 2025161.53164.69158.92162.56150.420.94%382,930
Nov 4, 2025157.10162.27155.85161.04149.021.48%561,152
Nov 3, 2025160.60160.61154.20158.69146.84-1.19%769,916
Oct 31, 2025157.85162.04157.00160.60148.610.49%427,054
Oct 30, 2025157.89165.08157.89159.81147.880.86%696,767
Oct 29, 2025161.62163.00156.40158.45146.62-5.09%1,043,173
Oct 28, 2025170.18170.75166.50166.95154.49-1.82%460,594
Oct 27, 2025170.41171.11169.13170.05157.351.02%397,336
Oct 24, 2025165.67169.80165.67168.34155.773.14%562,372
Oct 23, 2025163.44164.40160.81163.21151.030.77%334,579
Oct 22, 2025165.50165.50159.22161.97149.88-1.76%588,381
Oct 21, 2025164.70168.63163.98164.88152.57-0.43%359,339
Oct 20, 2025161.53166.55161.12165.60153.243.38%542,001
Oct 17, 2025157.66161.68156.07160.19148.232.39%889,718
Oct 16, 2025169.00169.50154.42156.45144.77-8.34%1,264,823
Oct 15, 2025173.61175.73166.98170.68157.94-0.08%801,288
Oct 14, 2025162.62174.66161.36170.81158.063.16%1,038,882
Oct 13, 2025164.49166.79162.50165.58153.222.85%776,117
Oct 10, 2025173.47175.41160.82160.99148.97-6.48%1,419,464