Direxion Daily Financial Bull 3X Shares Historical Stock Prices

(ETF)
FAS 
$118.95
*  
7.43
6.66%
Get FAS Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  112.93  119.12  112.68  118.95 1,619,892
12/17/2014 113.03 119.12 112.68 118.95 1,625,884
12/16/2014 112.98 117.82 111.3601 111.52 2,111,369
12/15/2014 119.63 120.06 112.91 114.64 2,451,688
12/12/2014 122.15 124.23 117.31 117.5 2,053,295
12/11/2014 125.91 127.78 124.3306 124.95 882,729
12/10/2014 127.45 128.6799 123.15 123.53 1,392,207
12/09/2014 125.12 128.76 123.8001 128.76 1,510,671
12/08/2014 127.85 131.48 127.43 129.33 2,280,163
12/05/2014 126.16 129.04 126.16 128.09 1,853,996
12/04/2014 124.3 125.46 122.87 125.05 1,152,921
12/03/2014 123.22 124.94 122.41 124.52 981,242
12/02/2014 120.04 123.1299 120 122.73 1,144,246
12/01/2014 121.06 121.4999 119.371 119.78 1,217,344
11/28/2014 122.47 124.11 122.12 122.49 642,098
11/26/2014 121.84 122.31 121.27 122.13 555,688
11/25/2014 122.25 122.37 120.55 121.49 1,151,948
11/24/2014 120.43 122 120.34 121.55 1,307,743
11/21/2014 120.75 121.22 118.841 119.46 2,165,729
11/20/2014 116.29 118.029 115.5 117.74 719,748
11/19/2014 117.94 118.16 115.9316 117.51 1,230,834
11/18/2014 116.91 119.15 116.85 118.11 653,559
11/17/2014 116.16 117.51 116.03 117.12 785,295
11/14/2014 118.05 118.699 116.7 117.02 735,750
11/13/2014 119 119.41 116.94 118.21 828,643
11/12/2014 117.52 118.81 117 118.59 841,282
11/11/2014 119.98 120.2452 118.7601 119.05 868,387
11/10/2014 118.03 120 118.03 119.93 958,419
11/07/2014 117.8 119 116.65 118.25 1,357,042
11/06/2014 117.81 118.25 116.16 118.08 1,128,361
11/05/2014 117.33 118.07 115.88 117.8 1,359,904
11/04/2014 114.35 115.29 112.46 115.24 1,118,103
11/03/2014 113.83 115.87 113.78 115.01 1,262,684
10/31/2014 112.87 114.22 112.4 113.76 1,957,048
10/30/2014 106.47 110.78 106.47 110 3,205,438
10/29/2014 106.8 107.74 104.61 106.98 2,106,280
10/28/2014 104.22 106.6 103.85 106.52 1,652,350
10/27/2014 101.56 103.37 101.23 103.37 1,340,990
10/24/2014 100.52 102.79 100.04 102.71 1,529,822
10/23/2014 100.35 102.08 99.96 100.37 2,393,831
10/22/2014 100.44 100.95 97.65 97.72 1,870,289
10/21/2014 96.13 100.22 96.02 100 3,268,895
10/20/2014 92.25 94.85 92.03 94.85 1,926,833
10/17/2014 92.91 94 91.1705 92.78 2,428,090
10/16/2014 85.01 91.349 85.01 89.81 2,925,791
10/15/2014 90.53 91.49 83.701 89.47 6,192,873
10/14/2014 93.79 96.09 92.8 93.99 2,820,793
10/13/2014 95.34 96.83 92.57 92.65 3,334,383
10/10/2014 97.6 100.06 95 95.25 3,189,760
10/09/2014 102.74 103.33 97.35 97.52 3,893,024
10/08/2014 98.72 103.6034 97.63 103.41 2,640,959
10/07/2014 102.5 102.74 98.16 98.42 2,549,395
10/06/2014 105.01 105.669 102.89 103.69 2,082,241
10/03/2014 102.38 104.45 101.75 104 1,894,242
10/02/2014 99.2 101.13 97.3405 100.02 2,213,790
10/01/2014 102.36 102.92 98.91 99.57 2,587,157
09/30/2014 104.2 104.65 102.26 102.97 1,312,727
09/29/2014 101.93 103.94 101.2501 103.44 1,609,184
09/26/2014 102.32 105.15 102 104.43 1,545,649
09/25/2014 105.81 106 101.76 101.79 2,598,655
09/24/2014 105.57 106.92 104.4 106.68 1,202,853
09/23/2014 106.55 107.99 104.84 104.9 1,885,176
09/22/2014 108.99 109.5699 107 107.2 1,564,784
09/19/2014 112 112.7 109 109.76 2,133,423
09/18/2014 109.07 111.38 108.84 110.87 1,904,449
09/17/2014 107.37 109.74 106.5 108.08 1,962,245
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?