Skip to main content
Direxion Daily Financial Bull 3X ETF (FAS)
NYSEARCA: FAS · Real-Time Price · USD
135.83
+0.48 (0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.30139.89135.26135.83135.830.35%431,899
Apr 27, 2026131.50136.06131.30135.35135.352.01%405,681
Apr 24, 2026133.59134.56131.69132.68132.68-2.05%619,652
Apr 23, 2026137.84138.32131.49135.45135.45-2.20%768,556
Apr 22, 2026140.84142.22137.74138.50138.50-0.72%544,660
Apr 21, 2026142.69146.71138.74139.50139.50-1.87%1,237,609
Apr 20, 2026139.49143.31139.19142.16142.160.94%624,853
Apr 17, 2026140.34145.00139.66140.83140.832.22%928,164
Apr 16, 2026138.01140.67136.77137.77137.77-0.68%766,418
Apr 15, 2026138.00140.05136.07138.72138.722.24%844,227
Apr 14, 2026133.70136.72133.42135.68135.680.65%768,776
Apr 13, 2026125.86134.85125.19134.80134.805.04%771,282
Apr 10, 2026132.25132.25127.21128.33128.33-3.12%943,266
Apr 9, 2026129.73134.15128.48132.46132.460.77%620,037
Apr 8, 2026130.95133.47129.96131.45131.457.76%960,272
Apr 7, 2026120.11122.99119.21121.98121.980.03%551,933
Apr 6, 2026119.57122.83118.92121.94121.941.91%783,477
Apr 2, 2026114.14121.50112.90119.66119.660.94%1,120,439
Apr 1, 2026121.18121.96116.85118.54118.540.03%1,048,517
Mar 31, 2026115.35119.07112.51118.50118.506.35%1,004,780
Mar 30, 2026110.62113.95109.78111.42111.423.25%830,399
Mar 27, 2026115.09115.20106.91107.91107.91-7.57%1,141,352
Mar 26, 2026117.12119.91115.63116.75116.75-1.78%610,011
Mar 25, 2026121.05123.28116.42118.87118.870.34%829,157
Mar 24, 2026115.14120.75115.00118.47118.47-0.52%655,289
Mar 23, 2026122.03123.20118.78119.09118.492.65%1,277,887
Mar 20, 2026115.17117.80113.99116.02115.440.60%1,572,131
Mar 19, 2026113.98116.72112.15115.33114.750.03%1,221,876
Mar 18, 2026118.15120.60115.03115.29114.71-3.59%1,021,028
Mar 17, 2026120.30124.09119.37119.58118.981.54%691,399
Mar 16, 2026117.40120.87116.46117.77117.182.55%897,358
Mar 13, 2026116.69118.98114.69114.84114.260.07%1,869,513
Mar 12, 2026116.33117.39114.33114.76114.18-4.89%1,642,735
Mar 11, 2026123.08124.02117.51120.66120.05-2.47%1,257,821
Mar 10, 2026125.31128.40121.50123.71123.09-1.54%1,291,780
Mar 9, 2026122.71127.21117.13125.65125.02-1.57%1,357,216
Mar 6, 2026126.75127.95121.25127.66127.02-4.02%1,151,847
Mar 5, 2026133.14137.50130.33133.00132.33-1.62%867,395
Mar 4, 2026134.13136.22131.77135.19134.511.72%691,902
Mar 3, 2026126.30135.45124.01132.91132.24-0.50%1,866,593
Mar 2, 2026128.44136.09126.86133.58132.91-0.90%1,114,053
Feb 27, 2026137.95139.52131.18134.79134.11-5.99%1,182,890
Feb 26, 2026139.45144.74139.27143.38142.663.80%785,666
Feb 25, 2026133.77138.61133.10138.13137.435.01%979,637
Feb 24, 2026128.22133.16126.00131.54130.881.18%1,304,912
Feb 23, 2026141.78144.05129.11130.00129.35-9.87%1,939,772
Feb 20, 2026140.75144.36138.07144.23143.501.80%782,483
Feb 19, 2026141.59143.60138.31141.68140.97-2.58%597,351
Feb 18, 2026143.48146.86142.93145.43144.702.24%430,582
Feb 17, 2026139.82143.85139.50142.24141.523.06%614,528
Feb 13, 2026137.41140.00134.79138.01137.31-0.14%853,591
Feb 12, 2026148.50150.18136.17138.21137.51-6.15%1,100,307
Feb 11, 2026155.26157.52146.85147.27146.53-4.49%1,030,373
Feb 10, 2026155.49160.38150.46154.19153.41-2.16%686,223
Feb 9, 2026159.00161.66157.33157.59156.80-1.72%416,308
Feb 6, 2026156.81161.21156.74160.34159.535.29%711,832
Feb 5, 2026158.18159.20151.40152.28151.51-3.64%792,178
Feb 4, 2026154.62160.17153.53158.04157.242.19%794,280
Feb 3, 2026156.74160.18151.41154.65153.87-2.58%899,874
Feb 2, 2026154.25159.50152.00158.74157.943.05%592,421
Jan 30, 2026153.52155.88150.45154.04153.26-0.54%649,424
Jan 29, 2026152.63155.76150.34154.88154.103.01%735,749
Jan 28, 2026149.67152.20148.46150.35149.59-0.16%669,716
Jan 27, 2026153.53153.99149.20150.59149.83-2.23%711,247
Jan 26, 2026151.46155.28151.34154.03153.251.85%462,949
Jan 23, 2026155.01155.30149.61151.23150.47-4.19%898,644
Jan 22, 2026156.75159.97156.47157.85157.052.00%650,539
Jan 21, 2026154.43158.00153.00154.75153.971.35%973,995
Jan 20, 2026156.83160.90151.86152.69151.92-6.83%1,099,115
Jan 16, 2026163.57166.80162.51163.89163.060.31%564,682
Jan 15, 2026161.99166.43161.99163.38162.560.85%939,290
Jan 14, 2026160.82162.00157.46162.00161.18-0.37%1,093,821
Jan 13, 2026171.04171.45161.64162.60161.78-5.61%1,440,603
Jan 12, 2026170.00172.96168.00172.26171.39-2.39%929,681
Jan 9, 2026178.90180.58176.48176.48175.59-1.13%358,746
Jan 8, 2026174.03181.50173.66178.50177.601.69%527,106
Jan 7, 2026182.38182.57174.87175.53174.65-4.32%764,066
Jan 6, 2026179.41184.40179.37183.46182.541.52%476,409
Jan 5, 2026168.68184.20168.52180.71179.806.52%987,945
Jan 2, 2026169.24170.25164.23169.65168.800.78%677,816
Dec 31, 2025172.54173.07168.19168.33167.48-2.27%390,046
Dec 30, 2025174.09174.17171.95172.24171.37-0.84%296,272
Dec 29, 2025176.03177.15173.16173.70172.82-1.54%402,941
Dec 26, 2025177.07178.20174.81176.42175.53-0.75%291,948
Dec 24, 2025175.66179.24174.67177.75176.851.66%257,850
Dec 23, 2025174.00176.20173.95174.85173.970.25%254,654
Dec 22, 2025169.25175.50169.11174.41173.153.52%454,789
Dec 19, 2025166.05169.80166.05168.48167.261.67%311,481
Dec 18, 2025168.00170.10163.95165.72164.52-0.41%403,966
Dec 17, 2025168.12170.54166.27166.41165.20-0.08%458,552
Dec 16, 2025170.45171.49165.34166.54165.33-2.20%561,025
Dec 15, 2025171.64172.90168.50170.28169.050.47%344,011
Dec 12, 2025171.52172.00167.36169.48168.250.17%476,902
Dec 11, 2025160.69169.98160.69169.20167.975.63%698,160
Dec 10, 2025155.03162.00153.93160.18159.02-3.85%876,503
Dec 9, 2025168.68173.07166.48166.60153.39-1.22%599,662
Dec 8, 2025170.87170.87166.89168.65155.27-1.21%323,376
Dec 5, 2025169.55173.09168.25170.71157.170.12%392,833
Dec 4, 2025170.00172.81168.92170.50156.980.67%381,052
Dec 3, 2025163.66169.99163.60169.37155.943.75%356,223