$82.44 Last:
-3.6% Change Percent:
$85.14 Open:
$82.44 Previous Close:
$87.13 High:
$78.821 Low:
3,351,176 Volume:
03/04/2021 04:56:38 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-04 | 85.14 | 82.44 | 87.13 | 78.821 | 3,351,176 |
2021-03-03 | 84.36 | 85.52 | 89.26 | 84.36 | 2,437,791 |
2021-03-02 | 85.06 | 84.1 | 85.83 | 83.58 | 1,602,270 |
2021-03-01 | 81.9 | 84.94 | 86.2599 | 81.841 | 2,136,838 |
2021-02-26 | 81.41 | 77.82 | 82.58 | 76.78 | 4,215,870 |
2021-02-25 | 89.26 | 82.3 | 89.26 | 81.5917 | 3,599,271 |
2021-02-24 | 82.85 | 87.11 | 87.55 | 82.54 | 3,042,333 |
2021-02-23 | 81.96 | 82.18 | 82.52 | 79.5 | 2,896,361 |
2021-02-22 | 78.17 | 80.99 | 81.84 | 78.16 | 2,313,905 |
2021-02-19 | 77.87 | 79.11 | 79.74 | 77.59 | 1,899,039 |
2021-02-18 | 76.08 | 76.55 | 77.56 | 74.63 | 1,909,979 |
2021-02-17 | 76.11 | 77.69 | 78 | 75.245 | 1,705,711 |
2021-02-16 | 75.28 | 76.97 | 77.639 | 74.62 | 2,529,526 |
2021-02-15 | 70.89 | 73.18 | 73.35 | 70.81 | 1,512,179 |
2021-02-12 | 70.89 | 73.18 | 73.35 | 70.81 | 1,475,939 |
2021-02-11 | 71.99 | 71.39 | 72.68 | 69.73 | 2,053,775 |
2021-02-10 | 72.5 | 71.58 | 73.0674 | 70.68 | 1,727,207 |
2021-02-09 | 70.53 | 71.76 | 72.2697 | 70.13 | 1,432,598 |
2021-02-08 | 69.5 | 71.12 | 71.2 | 69.474 | 2,132,085 |
2021-02-05 | 69.7 | 68.7 | 69.99 | 68.091 | 1,961,609 |
Direxion Financial Bull 3X Shares Company Name:
FAS Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...