NYSEArca - Delayed Quote
USD
Direxion Daily Financial Bull 3X Shares (FAS)
164.80
-3.41
(-2.03%)
At close: October 30 at 4:00:00 PM EDT
165.10
+0.30
(+0.18%)
After hours: October 30 at 7:44:22 PM EDT
Trade FAS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
170.20
170.28
162.80
164.80
164.80
430,200
Oct 29, 2026
166.22
170.68
166.00
168.21
168.21
354,900
Oct 28, 2026
158.64
162.48
158.50
161.15
161.15
228,100
Oct 27, 2026
162.24
162.99
158.09
159.24
159.24
170,500
Oct 26, 2026
160.50
163.30
160.04
160.58
160.58
163,100
Oct 23, 2026
162.07
163.45
158.75
159.63
159.63
284,200
Oct 22, 2026
159.30
166.28
159.13
166.19
166.19
401,400
Oct 21, 2026
160.30
161.94
157.56
160.90
160.90
364,700
Oct 20, 2026
154.08
160.05
153.82
158.21
158.21
259,700
Oct 19, 2026
155.12
156.12
152.73
153.12
153.12
251,100
Oct 16, 2026
157.21
161.06
154.11
156.61
156.61
529,500
Oct 15, 2026
151.46
155.62
149.66
154.57
154.57
483,900
Oct 14, 2026
146.50
148.63
144.70
148.58
148.58
479,300
Oct 13, 2026
156.21
158.25
149.86
151.29
151.29
793,100
Oct 12, 2026
151.71
154.25
151.53
153.24
153.24
411,600
Oct 9, 2026
147.14
151.40
146.50
150.65
150.65
653,800
Oct 8, 2026
140.88
147.57
140.88
146.89
146.89
642,800
Oct 7, 2026
141.42
143.54
140.36
142.84
142.84
453,100
Oct 6, 2026
145.22
147.34
144.12
145.05
145.05
449,300
Oct 5, 2026
141.04
144.81
139.55
144.17
144.17
416,200
Oct 2, 2026
141.91
143.16
138.96
140.89
140.89
598,800
Oct 1, 2026
139.48
142.15
135.93
141.04
141.04
752,600
Sep 30, 2026
145.51
145.78
140.51
140.51
140.51
609,100
Sep 29, 2026
147.50
148.26
143.23
145.73
145.73
434,300
Sep 28, 2026
150.70
151.50
146.77
147.20
147.20
378,900
Sep 25, 2026
150.83
152.88
148.15
152.29
152.29
501,400
Sep 24, 2026
150.60
152.26
147.80
150.06
150.06
358,500
Sep 23, 2026
150.12
154.69
149.50
150.38
150.38
490,100
Sep 22, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
163.42
163.42
150.30
152.50
152.50
1,100,100
Sep 21, 2026
164.49
165.70
161.45
163.11
162.11
285,600
Sep 18, 2026
159.07
162.14
157.80
161.41
160.42
269,600
Sep 17, 2026
165.00
165.25
158.65
161.45
160.46
367,700
Sep 16, 2026
169.90
169.90
157.57
161.85
160.86
460,100
Sep 15, 2026
171.38
171.38
166.70
170.18
169.14
391,800
Sep 14, 2026
174.83
176.76
169.53
172.09
171.03
433,500
Sep 11, 2026
175.39
177.00
171.31
173.91
172.84
292,800
Sep 10, 2026
171.40
172.80
169.12
170.67
169.62
292,000
Sep 9, 2026
173.09
174.80
169.40
172.41
171.35
249,000
Sep 8, 2026
179.06
179.33
174.40
174.86
173.79
483,300
Sep 4, 2026
182.21
185.10
180.45
182.13
181.01
295,700
Sep 3, 2026
181.51
187.00
181.51
186.51
185.37
553,000
Sep 2, 2026
175.96
183.67
175.55
178.35
177.26
492,700
Sep 1, 2026
178.17
181.50
173.77
174.34
173.27
243,200
Aug 31, 2026
180.86
180.86
179.00
179.06
177.96
201,700
Aug 28, 2026
181.69
185.80
181.29
182.73
181.61
264,200
Aug 27, 2026
181.29
184.28
179.66
181.14
180.03
268,500
Aug 26, 2026
184.67
185.72
182.59
184.48
183.35
219,900
Aug 25, 2026
184.03
185.50
180.91
184.98
183.85
217,400
Aug 24, 2026
179.09
185.80
179.09
184.23
183.10
338,900
Aug 21, 2026
175.79
179.36
175.53
177.52
176.43
203,300
Aug 20, 2026
177.22
179.31
172.55
172.89
171.83
272,700
Aug 19, 2026
182.31
184.55
177.38
178.00
176.91
362,900
Aug 18, 2026
180.15
182.43
178.91
181.17
180.06
208,300
Aug 17, 2026
182.50
185.27
178.69
178.81
177.71
246,000
Aug 14, 2026
184.79
185.78
183.63
184.55
183.42
132,200
Aug 13, 2026
184.90
186.00
180.87
185.31
184.17
307,100
Aug 12, 2026
181.60
183.02
180.30
182.16
181.04
186,100
Aug 11, 2026
181.45
184.11
180.63
181.25
180.14
194,000
Aug 10, 2026
178.93
183.40
178.22
181.37
180.26
240,100
Aug 7, 2026
180.00
181.24
177.21
179.57
178.47
258,100
Aug 6, 2026
187.12
187.12
179.60
181.44
180.33
282,500
Aug 5, 2026
184.94
187.25
181.65
183.70
182.57
399,500
Aug 4, 2026
176.75
183.68
176.25
182.35
181.23
434,800
Aug 3, 2026
177.94
179.39
174.49
177.74
176.65
410,100
Jul 31, 2026
173.12
175.54
171.62
174.02
172.95
332,400
Jul 30, 2026
173.21
174.98
167.19
174.47
173.40
397,300
Jul 29, 2026
176.40
179.07
170.89
171.75
170.70
465,100
Jul 28, 2026
176.18
180.28
174.50
180.06
178.96
641,700
Jul 27, 2026
172.65
176.00
171.21
173.80
172.73
416,500
Jul 24, 2026
164.63
169.17
163.44
168.74
167.71
329,800
Jul 23, 2026
163.27
164.74
161.38
164.63
163.62
292,000
Jul 22, 2026
167.55
168.54
165.39
166.59
165.57
385,000
Jul 21, 2026
166.40
169.14
163.74
167.23
166.20
332,400
Jul 20, 2026
168.83
169.60
165.32
166.67
165.65
393,200
Jul 17, 2026
170.33
174.79
167.51
168.42
167.39
553,000
Jul 16, 2026
172.97
174.11
169.95
173.12
172.06
390,900
Jul 15, 2026
169.79
173.87
168.03
171.61
170.56
677,900
Jul 14, 2026
163.25
173.70
163.12
168.20
167.17
918,200
Jul 13, 2026
166.02
168.00
163.20
167.01
165.99
549,400
Jul 10, 2026
166.05
166.88
161.02
163.97
162.96
381,500
Jul 9, 2026
158.59
163.99
157.96
162.79
161.79
409,200
Jul 8, 2026
165.10
165.10
157.72
157.97
157.00
520,100
Jul 7, 2026
169.75
172.45
167.30
167.54
166.51
669,300
Jul 6, 2026
165.00
168.65
163.59
168.58
167.55
597,300
Jul 2, 2026
160.69
164.09
158.65
163.85
162.85
710,800
Jul 1, 2026
148.55
159.31
148.50
157.03
156.07
704,900
Jun 30, 2026
147.94
149.17
145.50
147.18
146.28
370,800
Jun 29, 2026
147.76
150.77
147.76
148.12
147.21
341,800
Jun 26, 2026
147.18
150.00
144.11
147.01
146.11
475,300
Jun 25, 2026
150.07
156.30
145.76
146.18
145.28
592,700
Jun 24, 2026
149.85
151.63
147.00
148.51
147.60
445,100
Jun 23, 2026
0.532
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
147.39
151.00
146.60
149.89
148.97
307,800
Jun 22, 2026
147.80
151.42
147.72
148.89
147.45
461,000
Jun 18, 2026
154.24
155.08
145.44
146.37
144.95
545,900
Jun 17, 2026
152.55
157.57
149.34
150.73
149.27
780,800
Jun 16, 2026
149.87
153.74
148.99
153.00
151.52
651,200
Jun 15, 2026
148.12
149.95
146.00
146.56
145.14
622,300
Jun 12, 2026
141.34
146.49
140.76
144.88
143.48
982,600
Jun 11, 2026
137.14
140.33
134.78
139.11
137.76
818,800
Jun 10, 2026
137.96
140.78
136.13
136.13
134.81
577,600
Jun 9, 2026
135.65
139.97
134.84
138.28
136.94
1,224,800
Jun 8, 2026
136.30
138.10
134.24
134.43
133.13
526,500
Jun 5, 2026
137.44
138.29
135.17
136.82
135.50
891,400
Jun 4, 2026
130.84
136.99
130.84
136.35
135.03
1,028,700
Jun 3, 2026
128.50
128.62
123.80
126.52
125.30
1,028,400
Jun 2, 2026
129.36
132.50
127.32
131.07
129.80
869,200
Jun 1, 2026
129.29
132.07
128.99
130.76
129.49
799,200
May 29, 2026
129.55
133.53
128.83
131.88
130.60
616,800
May 28, 2026
129.70
131.53
127.74
129.82
128.56
753,800
May 27, 2026
134.01
135.27
130.13
131.04
129.77
710,500
May 26, 2026
135.38
137.20
133.38
134.55
133.25
606,500
May 22, 2026
134.96
136.77
134.26
134.91
133.60
612,400
May 21, 2026
131.82
134.18
129.50
133.53
132.24
566,900
May 20, 2026
129.80
133.35
126.40
132.79
131.50
598,900
May 19, 2026
132.70
134.11
128.47
128.91
127.66
554,000
May 18, 2026
128.60
134.20
128.39
133.68
132.39
538,900
May 15, 2026
130.27
132.00
128.55
129.04
127.79
470,300
May 14, 2026
130.35
132.08
129.10
130.58
129.32
461,000
May 13, 2026
130.25
130.95
128.11
128.47
127.23
511,100
May 12, 2026
130.09
133.76
127.10
132.71
131.43
646,100
May 11, 2026
130.68
132.05
128.21
129.83
128.57
543,400
May 8, 2026
133.71
134.18
129.66
130.41
129.15
648,500
May 7, 2026
134.60
137.03
131.94
132.89
131.60
639,600
May 6, 2026
135.82
138.28
134.75
135.17
133.86
684,900
May 5, 2026
133.89
134.70
131.80
133.42
132.13
614,400
May 4, 2026
134.99
138.05
132.66
133.39
132.10
611,100
May 1, 2026
139.56
141.40
136.01
136.01
134.69
452,000
Apr 30, 2026
133.00
138.63
130.66
137.92
136.58
625,900
Apr 29, 2026
137.50
139.05
134.44
136.26
134.94
442,300
Apr 28, 2026
138.30
139.89
135.26
135.83
134.51
439,600
Apr 27, 2026
131.50
136.06
131.30
135.35
134.04
405,600
Apr 24, 2026
133.59
134.56
131.69
132.68
131.40
623,200
Apr 23, 2026
137.84
138.32
131.49
135.45
134.14
773,600
Apr 22, 2026
140.84
142.22
137.74
138.50
137.16
545,000
Apr 21, 2026
142.69
146.71
138.74
139.50
138.15
1,239,500
Apr 20, 2026
139.49
143.31
139.19
142.16
140.78
637,000
Apr 17, 2026
140.34
145.00
139.66
140.83
139.47
931,100
Apr 16, 2026
138.01
140.67
136.77
137.77
136.44
768,800
Apr 15, 2026
138.00
140.05
136.07
138.72
137.38
848,800
Apr 14, 2026
133.70
136.72
133.42
135.68
134.37
771,700
Apr 13, 2026
125.86
134.85
125.19
134.80
133.49
773,700
Apr 10, 2026
132.25
132.25
127.21
128.33
127.09
945,200
Apr 9, 2026
129.73
134.15
128.48
132.46
131.18
621,800
Apr 8, 2026
130.95
133.47
129.96
131.45
130.18
964,600
Apr 7, 2026
120.11
122.99
119.21
121.98
120.80
631,700
Apr 6, 2026
119.57
122.83
118.92
121.94
120.76
786,300
Apr 2, 2026
114.14
121.50
112.90
119.66
118.50
1,123,000
Apr 1, 2026
121.18
121.96
116.85
118.54
117.39
1,055,200
Mar 31, 2026
115.35
119.07
112.51
118.50
117.35
1,014,600
Mar 30, 2026
110.62
113.95
109.78
111.42
110.34
832,100
Mar 27, 2026
115.09
115.20
106.91
107.91
106.87
1,146,000
Mar 26, 2026
117.12
119.91
115.63
116.75
115.62
612,400
Mar 25, 2026
121.05
123.28
116.42
118.87
117.72
832,700
Mar 24, 2026
0.605
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
115.14
120.75
115.00
118.47
117.32
655,300
Mar 23, 2026
122.03
123.20
118.78
119.09
117.34
1,277,900
Mar 20, 2026
115.17
117.80
113.99
116.02
114.31
1,572,100
Mar 19, 2026
113.98
116.72
112.15
115.33
113.63
1,221,900
Mar 18, 2026
118.15
120.60
115.03
115.29
113.59
1,021,000
Mar 17, 2026
120.30
124.09
119.37
119.58
117.82
691,400
Mar 16, 2026
117.40
120.87
116.46
117.77
116.04
897,400
Mar 13, 2026
116.69
118.98
114.69
114.84
113.15
1,869,500
Mar 12, 2026
116.33
117.39
114.33
114.76
113.07
1,642,700
Mar 11, 2026
123.08
124.02
117.51
120.66
118.88
1,249,800
Mar 10, 2026
125.31
128.40
121.50
123.71
121.89
1,291,800
Mar 9, 2026
122.71
127.21
117.13
125.65
123.80
1,357,200
Mar 6, 2026
126.75
127.95
121.25
127.66
125.78
1,151,800
Mar 5, 2026
133.14
137.50
130.33
133.00
131.04
867,000
Mar 4, 2026
134.13
136.22
131.77
135.19
133.20
691,900
Mar 3, 2026
126.30
135.45
124.01
132.91
130.95
1,866,600
Mar 2, 2026
128.44
136.09
126.86
133.58
131.61
1,114,100
Feb 27, 2026
137.95
139.52
131.18
134.79
132.81
1,182,900
Feb 26, 2026
139.45
144.74
139.27
143.38
141.27
785,700
Feb 25, 2026
133.77
138.61
133.10
138.13
136.10
979,600
Feb 24, 2026
128.22
133.16
126.00
131.54
129.60
1,304,600
Feb 23, 2026
141.78
144.05
129.11
130.00
128.09
1,939,800
Feb 20, 2026
140.75
144.36
138.07
144.23
142.11
782,200
Feb 19, 2026
141.59
143.60
138.31
141.68
139.60
597,400
Feb 18, 2026
143.48
146.86
142.93
145.43
143.29
430,600
Feb 17, 2026
139.82
143.85
139.50
142.24
140.15
614,400
Feb 13, 2026
137.41
140.00
134.79
138.01
135.98
853,600
Feb 12, 2026
148.50
150.18
136.17
138.21
136.18
1,100,300
Feb 11, 2026
155.26
157.52
146.85
147.27
145.10
1,030,400
Feb 10, 2026
155.49
160.38
150.46
154.19
151.92
686,200
Feb 9, 2026
159.00
161.66
157.33
157.59
155.27
416,300
Feb 6, 2026
156.81
161.21
156.74
160.34
157.98
711,800
Feb 5, 2026
158.18
159.19
151.40
152.28
150.04
792,200
Feb 4, 2026
154.62
160.17
153.53
158.04
155.71
794,300
Feb 3, 2026
156.74
160.18
151.41
154.65
152.37
899,900
Feb 2, 2026
154.25
159.50
152.00
158.74
156.40
592,400
Jan 30, 2026
153.52
155.88
150.45
154.04
151.77
649,400
Jan 29, 2026
152.63
155.76
150.34
154.88
152.60
735,700
Jan 28, 2026
149.67
152.20
148.46
150.35
148.14
669,700
Jan 27, 2026
153.53
153.99
149.20
150.59
148.37
711,200
Jan 26, 2026
151.46
155.28
151.34
154.03
151.76
462,900
Jan 23, 2026
155.01
155.30
149.61
151.23
149.00
898,600
Jan 22, 2026
156.75
159.97
156.47
157.85
155.53
650,500
Jan 21, 2026
154.43
158.00
153.00
154.75
152.47
974,000
Jan 20, 2026
156.83
160.90
151.86
152.69
150.44
1,099,100
Jan 16, 2026
163.57
166.80
162.51
163.89
161.48
564,700
Jan 15, 2026
161.99
166.43
161.99
163.38
160.98
939,300
Jan 14, 2026
160.82
162.00
157.46
162.00
159.62
1,093,800
Jan 13, 2026
171.04
171.45
161.64
162.60
160.21
1,440,600
Jan 12, 2026
170.00
172.96
168.00
172.26
169.73
929,700
Jan 9, 2026
178.90
180.58
176.48
176.48
173.88
358,700
Jan 8, 2026
174.03
181.50
173.66
178.50
175.87
527,100
Jan 7, 2026
182.38
182.57
174.87
175.53
172.95
764,100
Jan 6, 2026
179.41
184.40
179.37
183.46
180.76
476,200
Jan 5, 2026
168.68
184.20
168.52
180.71
178.05
987,500
Jan 2, 2026
169.24
170.25
164.23
169.65
167.15
677,500
Dec 31, 2025
172.54
173.07
168.19
168.33
165.85
390,000
Dec 30, 2025
174.09
174.17
171.95
172.24
169.71
296,300
Dec 29, 2025
176.03
177.15
173.16
173.70
171.14
402,900
Dec 26, 2025
177.07
178.20
174.81
176.42
173.82
291,900
Dec 24, 2025
175.66
179.24
174.66
177.75
175.13
257,900
Dec 23, 2025
0.387
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
174.00
176.20
173.95
174.85
172.28
254,700
Dec 22, 2025
169.25
175.50
169.11
174.41
171.46
454,800
Dec 19, 2025
166.05
169.80
166.05
168.48
165.63
311,500
Dec 18, 2025
168.00
170.10
163.95
165.72
162.92
404,000
Dec 17, 2025
168.12
170.54
166.27
166.41
163.60
458,600
Dec 16, 2025
170.45
171.49
165.34
166.54
163.73
560,700
Dec 15, 2025
171.64
172.90
168.50
170.28
167.40
344,000
Dec 12, 2025
171.52
172.00
167.36
169.48
166.62
476,900
Dec 11, 2025
160.69
169.98
160.69
169.20
166.34
698,200
Dec 10, 2025
12.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
155.03
162.00
153.93
160.18
157.47
876,500
Dec 9, 2025
168.68
173.07
166.48
166.60
151.89
599,700
Dec 8, 2025
170.87
170.87
166.89
168.65
153.76
323,400
Dec 5, 2025
169.55
173.09
168.25
170.71
155.64
392,800
Dec 4, 2025
170.00
172.81
168.92
170.50
155.45
381,100
Dec 3, 2025
163.66
169.99
163.60
169.37
154.42
356,200
Dec 2, 2025
164.18
165.78
161.33
163.25
148.84
342,300
Dec 1, 2025
165.25
168.29
163.20
163.51
149.08
318,900
Nov 28, 2025
165.60
169.80
165.00
167.71
152.91
198,000
Nov 26, 2025
161.52
166.15
161.32
164.43
149.92
534,800
Nov 25, 2025
156.62
161.78
155.14
160.70
146.51
487,100
Nov 24, 2025
153.69
155.62
149.90
155.06
141.37
448,300
Nov 21, 2025
151.19
155.56
148.49
153.23
139.70
634,400
Nov 20, 2025
156.16
159.55
148.17
148.43
135.33
791,200
Nov 19, 2025
150.91
153.00
149.10
152.52
139.06
410,700
Nov 18, 2025
150.00
154.00
148.74
150.67
137.37
585,100
Nov 17, 2025
160.97
160.97
149.68
151.40
138.04
802,700
Nov 14, 2025
164.00
164.00
159.03
160.79
146.60
752,200
Nov 13, 2025
171.74
173.01
164.96
165.56
150.95
904,000
Nov 12, 2025
168.60
174.51
168.60
172.40
157.18
628,900
Nov 11, 2025
166.34
169.30
165.19
167.86
153.04
335,200
Nov 10, 2025
165.34
167.60
163.08
165.95
151.30
530,200
Nov 7, 2025
159.91
164.40
157.93
164.23
149.73
563,600
Nov 6, 2025
162.01
163.67
158.83
161.08
146.86
381,800
Nov 5, 2025
161.53
164.68
158.92
162.56
148.21
382,900
Nov 4, 2025
157.10
162.27
155.85
161.04
146.82
561,200
Nov 3, 2025
160.60
160.61
154.20
158.69
144.68
769,900
Oct 31, 2025
157.85
162.04
157.00
160.60
146.42
427,100
