Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025169.55173.09168.25170.71170.710.12%391,786
Dec 4, 2025170.00172.81168.92170.50170.500.67%379,553
Dec 3, 2025163.66169.99163.60169.37169.373.75%353,629
Dec 2, 2025164.18165.78161.33163.25163.25-0.16%341,677
Dec 1, 2025165.25168.29163.20163.51163.51-2.50%318,929
Nov 28, 2025165.60169.80165.00167.71167.711.99%197,989
Nov 26, 2025161.52166.15161.32164.43164.432.32%532,731
Nov 25, 2025156.62161.78155.14160.70160.703.64%487,318
Nov 24, 2025153.69155.62149.90155.06155.061.19%447,642
Nov 21, 2025151.19155.56148.49153.23153.233.23%633,139
Nov 20, 2025156.16159.55148.17148.43148.43-2.68%788,269
Nov 19, 2025150.91153.00149.10152.52152.521.23%410,724
Nov 18, 2025150.00154.00148.74150.67150.67-0.48%585,435
Nov 17, 2025160.97160.97149.68151.40151.40-5.84%802,717
Nov 14, 2025164.00164.00159.03160.79160.79-2.88%752,165
Nov 13, 2025171.74173.01164.96165.56165.56-3.97%904,429
Nov 12, 2025168.60174.51168.60172.40172.402.70%628,944
Nov 11, 2025166.34169.30165.19167.86167.861.15%335,174
Nov 10, 2025165.34167.60163.08165.95165.951.05%530,193
Nov 7, 2025159.91164.40157.93164.23164.231.96%563,580
Nov 6, 2025162.01163.67158.83161.08161.08-0.91%381,755
Nov 5, 2025161.53164.69158.92162.56162.560.94%382,930
Nov 4, 2025157.10162.27155.85161.04161.041.48%561,152
Nov 3, 2025160.60160.61154.20158.69158.69-1.19%769,916
Oct 31, 2025157.85162.04157.00160.60160.600.49%427,054
Oct 30, 2025157.89165.08157.89159.81159.810.86%696,767
Oct 29, 2025161.62163.00156.40158.45158.45-5.09%1,043,173
Oct 28, 2025170.18170.75166.50166.95166.95-1.82%460,594
Oct 27, 2025170.41171.11169.13170.05170.051.02%397,336
Oct 24, 2025165.67169.80165.67168.34168.343.14%562,372
Oct 23, 2025163.44164.40160.81163.21163.210.77%334,579
Oct 22, 2025165.50165.50159.22161.97161.97-1.76%588,381
Oct 21, 2025164.70168.63163.98164.88164.88-0.43%359,339
Oct 20, 2025161.53166.55161.12165.60165.603.38%542,001
Oct 17, 2025157.66161.68156.07160.19160.192.39%889,718
Oct 16, 2025169.00169.50154.42156.45156.45-8.34%1,264,823
Oct 15, 2025173.61175.73166.98170.68170.68-0.08%801,288
Oct 14, 2025162.62174.66161.36170.81170.813.16%1,038,882
Oct 13, 2025164.49166.79162.50165.58165.582.85%776,117
Oct 10, 2025173.47175.41160.82160.99160.99-6.48%1,419,464
Oct 9, 2025175.19176.91170.98172.14172.14-1.31%645,525
Oct 8, 2025178.15178.15172.50174.43174.43-1.27%600,700
Oct 7, 2025177.55179.50174.41176.67176.670.24%372,598
Oct 6, 2025178.35179.60172.20176.24176.24-0.09%501,028
Oct 3, 2025173.48178.73173.10176.40176.401.94%636,061
Oct 2, 2025172.99174.13170.16173.04173.04-0.19%470,254
Oct 1, 2025175.82176.89173.34173.37173.37-2.55%558,729
Sep 30, 2025179.83181.69173.73177.90177.90-1.47%592,419
Sep 29, 2025180.00180.92177.00180.55180.551.35%285,889
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, 2025177.52180.80176.61180.30179.91-0.24%307,153
Sep 19, 2025181.27182.52177.75180.73180.340.44%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, 2025177.86179.81175.19176.00175.62-0.60%289,337
Sep 12, 2025178.52179.72176.20177.06176.68-1.35%444,150
Sep 11, 2025171.73179.78171.50179.49179.104.90%633,490
Sep 10, 2025171.05173.37168.96171.10170.73-0.98%440,328
Sep 9, 2025169.75175.38169.04172.80172.431.27%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, 2025176.73180.69175.72180.53180.143.09%419,429
Sep 3, 2025175.28176.00171.60175.12174.74-0.45%432,254
Sep 2, 2025176.95177.05171.30175.92175.54-2.27%656,600
Aug 29, 2025179.00181.53178.24180.01179.620.69%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, 2025171.97177.29171.74177.20176.822.24%388,324
Aug 25, 2025175.58176.29173.05173.31172.93-1.71%395,520
Aug 22, 2025170.73177.44170.24176.32175.944.93%844,148
Aug 21, 2025168.19169.08165.00168.03167.67-1.07%324,270
Aug 20, 2025167.76171.08166.37169.84169.471.57%490,696
Aug 19, 2025166.35169.91165.91167.22166.860.43%314,265
Aug 18, 2025165.43167.03164.56166.50166.140.20%205,538
Aug 15, 2025172.67172.67165.85166.17165.81-3.31%462,220
Aug 14, 2025168.45171.94167.30171.85171.481.46%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, 2025160.79162.80159.55162.15161.801.49%448,466
Aug 5, 2025162.66163.36156.70159.77159.42-1.27%449,706
Aug 4, 2025159.10161.82158.04161.82161.472.91%457,079
Aug 1, 2025160.63160.63153.93157.24156.90-5.49%819,730
Jul 31, 2025167.48172.67165.70166.37166.01-2.06%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, 2025174.46177.73173.00177.41177.032.15%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, 2025169.21172.71167.27167.58167.22-0.77%554,007
Jul 18, 2025169.50170.00168.01168.88168.510.11%414,055
Jul 17, 2025162.73169.59162.16168.70168.332.56%599,735