Direxion Financial Bull 3X Shares Historical Stock Prices

(ETF)
FAS 
$122.22
*  
2
1.61%
Get FAS Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading FAS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  122.40  123.98  121.50  122.22 1,240,621
03/30/2015 121.84 125.19 121.79 124.22 2,186,251
03/27/2015 119.99 120.37 118.47 119.71 844,042
03/26/2015 119.56 121.66 117.56 120.06 1,322,034
03/25/2015 126.71 126.71 120.55 120.68 1,932,115
03/24/2015 128.2 129.01 126.17 126.18 1,004,335
03/23/2015 130.76 131.9799 128.99 129.08 706,006
03/20/2015 127.96 131.13 126.95 130.56 2,103,984
03/19/2015 128.38 128.38 124.429 126.09 1,018,194
03/18/2015 125.59 129.77 124.08 128.8 1,741,751
03/17/2015 125.55 127.23 124.161 126.48 783,297
03/16/2015 124.36 127.5 124.36 127.07 1,308,427
03/13/2015 125.19 125.2 120.88 123.08 1,221,839
03/12/2015 120.8 125.79 120.55 125.65 1,798,769
03/11/2015 117.66 119.41 117.16 118.44 1,117,646
03/10/2015 120.5 120.88 116.6 116.78 1,657,761
03/09/2015 122.27 124.3 122.23 123.61 821,977
03/06/2015 125.29 127.929 121.57 122.14 2,108,733
03/05/2015 124.46 125.76 123.6701 125.44 573,445
03/04/2015 125 125.43 122.74 123.98 857,334
03/03/2015 126.59 127.1906 124.26 126.39 693,985
03/02/2015 124.31 127.4 124.22 127.37 781,081
02/27/2015 125.09 126.139 124.17 124.35 531,224
02/26/2015 126.44 126.8586 124.59 125.83 780,881
02/25/2015 126.63 128.14 126.26 126.92 885,180
02/24/2015 126.14 127.83 125.55 126.77 1,283,155
02/23/2015 126.09 126.21 123.866 125.7 952,298
02/20/2015 122.42 126.97 121.0916 126.69 1,664,403
02/19/2015 124.12 124.87 122.86 123.61 922,605
02/18/2015 125.72 126.1 124.04 125.05 896,972
02/17/2015 124.45 127.41 124.3128 126.71 832,215
02/13/2015 125.95 126.58 124.02 125.53 1,130,086
02/12/2015 122.9 126.1 122.2029 125.79 1,460,967
02/11/2015 121.08 122.57 119.45 121.48 893,103
02/10/2015 121.63 122 118.88 121.73 973,477
02/09/2015 119.21 120.77 118.3201 119.2 1,075,748
02/06/2015 121.58 124.1394 119.82 120.69 1,990,819
02/05/2015 117.14 119.93 116.5 119.7 1,141,986
02/04/2015 115 118.38 114.8 115.89 1,418,416
02/03/2015 112.43 116.44 112.07 116.3 1,944,205
02/02/2015 108.21 111.36 104.5 110.99 1,836,773
01/30/2015 109.36 111.44 106.52 106.76 1,938,436
01/29/2015 109.28 111.7 107.09 111.17 1,666,380
01/28/2015 115.98 116.18 108.44 108.59 1,860,391
01/27/2015 114.21 116.56 113.016 114.47 1,454,082
01/26/2015 116.01 118.1 114.6 118.03 729,825
01/23/2015 118.7 119.77 116.17 116.27 1,189,924
01/22/2015 113.54 119.72 111.29 119.21 2,018,703
01/21/2015 110.38 113.2 108.85 111.67 1,079,830
01/20/2015 113.62 114.55 109.68 111.07 1,443,744
01/16/2015 107.93 112.56 106.78 112.44 1,898,676
01/15/2015 111.52 112.9499 107.93 108.66 2,076,564
01/14/2015 111.74 113.15 108 112.27 2,563,608
01/13/2015 119.6 122.0958 114.03 116.66 1,809,360
01/12/2015 120.05 120.8 116.41 117.7 1,260,838
01/09/2015 124.73 125.1 119.68 120.34 1,324,556
01/08/2015 122.3 125.22 122.1001 124.67 1,335,863
01/07/2015 118.7 120.02 116.501 119.48 1,607,107
01/06/2015 121.16 121.4 114 115.56 2,129,798
01/05/2015 125.52 126 119.5201 120.29 1,519,121
01/02/2015 129.31 130.02 124.8 127.54 1,316,327
12/31/2014 132.34 132.78 127.05 127.15 1,067,579
12/30/2014 131.3 132.43 130.66 131.77 920,402
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?