FAS

Direxion Daily Financial... Historical Data

FAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 120.87 0.18 0.15% 115.93 123.72 110.04 2,214,486
Jan 24 2022 120.69 1.16 0.97% 113.15 121.24 106.25 3,900,623
Jan 21 2022 119.53 -7.96 -6.24% 125.45 127.04 118.08 2,640,388
Jan 20 2022 127.49 -2.71 -2.08% 131.38 136.42 126.795 1,561,095
Jan 19 2022 130.20 -6.90 -5.03% 140.40 140.5681 129.8904 1,667,442
Jan 18 2022 137.10 -9.67 -6.59% 143.14 143.43 134.80 2,266,552
Jan 17 2022 146.77 0.00 +0.00% 143.90 146.91 141.05 0
Jan 14 2022 146.77 -3.64 -2.42% 143.90 146.91 141.05 2,422,816
Jan 13 2022 150.41 -2.36 -1.54% 153.68 155.8163 149.17 1,493,781
Jan 12 2022 152.77 0.46 0.3% 153.56 155.42 150.431 1,445,556
Jan 11 2022 152.31 3.78 2.54% 149.55 152.61 145.79 1,596,177
Jan 10 2022 148.53 -1.13 -0.76% 151.90 152.34 143.10 2,283,030
Jan 07 2022 149.66 4.36 3.0% 145.60 150.48 144.44 2,075,091
Jan 06 2022 145.30 6.55 4.72% 143.6029 145.355 139.48 1,700,848
Jan 05 2022 138.75 -5.30 -3.68% 146.00 147.46 138.50 2,307,608
Jan 04 2022 144.05 9.51 7.07% 138.82 145.82 138.62 3,528,557
Jan 03 2022 134.54 3.81 2.91% 133.60 136.61 133.162 2,888,170
Dec 31 2021 130.73 -0.55 -0.42% 130.72 132.57 129.9219 851,261
Dec 30 2021 131.28 -1.01 -0.76% 133.14 135.43 130.95 1,346,696
Dec 29 2021 132.29 -0.22 -0.17% 133.60 134.54 131.74 795,480
Dec 28 2021 132.51 -0.01 -0.01% 132.48 135.5672 132.06 939,268
Dec 27 2021 132.52 3.73 2.9% 129.82 132.68 128.17 773,678
Dec 24 2021 128.79 0.00 +0.00% 128.46 131.443 128.1741 0
Dec 23 2021 128.79 2.40 1.9% 128.46 131.443 128.1741 1,584,843
Dec 22 2021 126.39 2.46 1.98% 123.64 126.39 122.6839 1,257,591
Dec 21 2021 123.93 6.92 5.91% 120.0235 125.35 119.99 1,655,008
Dec 20 2021 117.01 -7.30 -5.87% 118.53 118.93 112.58 3,036,377
Dec 17 2021 124.31 -8.09 -6.11% 130.2941 130.2941 121.80 2,153,544
Dec 16 2021 132.40 3.70 2.87% 132.96 135.79 130.80 1,909,679
Dec 15 2021 128.70 1.08 0.85% 128.18 129.5867 123.80 1,380,128
Dec 14 2021 127.62 2.43 1.94% 124.42 130.0499 124.1274 1,052,706
Dec 13 2021 125.19 -4.60 -3.54% 128.53 129.00 124.30 747,236
Dec 10 2021 129.79 0.44 0.34% 131.66 132.00 127.13 832,827
Dec 09 2021 129.35 -1.72 -1.31% 128.76 131.5299 127.34 845,379
Dec 08 2021 131.07 -1.63 -1.23% 133.50 134.15 129.45 1,152,912
Dec 07 2021 132.70 6.52 5.17% 129.88 134.13 129.00 1,408,427
Dec 06 2021 126.18 4.63 3.81% 125.47 129.66 123.33 1,903,428
Dec 03 2021 121.55 -6.03 -4.73% 128.81 129.19 118.24 2,846,520
Dec 02 2021 127.58 9.91 8.42% 120.60 129.58 119.2364 2,106,473
Dec 01 2021 117.67 -4.01 -3.3% 127.23 130.43 117.507 2,518,071
Nov 30 2021 121.68 -9.78 -7.44% 126.62 128.13 121.22 3,246,751
Nov 29 2021 131.46 1.36 1.05% 134.52 135.35 128.28 1,843,508
Nov 26 2021 130.10 0.00 +0.00% 131.00 132.08 125.50 0
Nov 26 2021 130.10 -13.33 -9.29% 131.00 132.08 125.50 3,668,675
Nov 25 2021 143.43 0.00 +0.00% 142.76 144.49 141.58 0
Nov 24 2021 143.43 -0.70 -0.49% 142.76 144.49 141.58 849,140
Nov 23 2021 144.13 5.95 4.31% 140.44 144.42 138.90 1,531,783
Nov 22 2021 138.18 5.37 4.04% 137.89 142.052 135.0201 2,208,328
Nov 19 2021 132.81 -4.19 -3.06% 134.15 135.15 129.906 1,976,715
Nov 18 2021 137.00 -1.79 -1.29% 139.42 139.84 135.02 848,909
Nov 17 2021 138.79 0.00 +0.00% 142.52 142.75 137.45 0
Nov 17 2021 138.79 -4.47 -3.12% 142.52 142.75 137.45 1,615,615
Nov 16 2021 143.26 -0.30 -0.21% 143.93 145.7101 141.9301 760,496
Nov 15 2021 143.56 -0.09 -0.06% 144.50 145.68 142.6501 702,369
Nov 12 2021 143.65 0.90 0.63% 143.34 143.6899 140.05 700,299
Nov 11 2021 142.75 1.18 0.83% 142.00 143.87 140.31 733,984
Nov 10 2021 141.57 -1.43 -1.0% 142.14 144.00 140.02 1,026,984
Nov 09 2021 143.00 -2.13 -1.47% 142.88 144.11 140.27 1,148,036
Nov 08 2021 145.13 1.79 1.25% 145.42 148.10 144.205 926,690
Nov 05 2021 143.34 0.00 +0.00% 145.25 148.01 141.745 0
Nov 05 2021 143.34 0.15 0.1% 145.25 148.01 141.745 1,334,313
Nov 04 2021 143.19 -5.82 -3.91% 148.78 149.0587 140.0101 1,926,443
Nov 03 2021 149.01 2.21 1.51% 145.32 150.4099 145.06 1,122,038
Nov 02 2021 146.80 1.93 1.33% 145.29 147.80 144.14 800,442
Nov 01 2021 144.87 0.16 0.11% 147.30 148.30 143.38 951,893
Oct 29 2021 144.71 -1.78 -1.22% 146.00 147.18 143.52 874,406
Oct 28 2021 146.49 5.91 4.2% 142.11 146.49 141.90 879,301


Your Recent History
AMEX
FAS
Direxion D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.