List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with F

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
FAAR	Alternative Absolute Return Strategy ETF	28.73	28.66	28.66	976	0.09	0.32
FAB	Multi Cap Value Alphadex Fund FT	53.38	52.93	53.22	3,552	0.40	0.76
FAD	Multicap Growth Alphadex Fund FT	60.29	60.15	60.24	4,955	0.21	0.35
FALC	Falconstor Sftwr	0.2400	0.2100	0.2300	466,166	0.0000	0.00
FALN	Ishares Fallen Angels USD Bond	27.60	27.52	27.58	2,008	0.12	0.44
FANG	Diamondback Energy	96.42	94.14	95.11	709,265	1.90	2.04
FANH	Fanhua Inc	9.190	8.850	8.980	45,282	-0.040	0.44
FARM	Farmer Brothers	31.55	30.60	31.30	106,994	0.80	2.62
FARO	Faro Tech Inc	39.95	39.30	39.45	30,896	-0.15	0.38
FAST	Fastenal Co	44.44	43.26	44.05	2,138,920	1.02	2.37
FATE	Fate Therapeutics Cmn	3.110	2.930	3.030	105,928	-0.010	0.33
FB	Facebook Inc	165.5	163.9	165.3	10,672,586	-0.7	0.43
FBIO	Fortress Biotech Inc	4.850	4.540	4.680	127,995	-0.120	2.50
FBIZ	First Business Finan	22.95	22.67	22.77	7,278	0.20	0.89
FBMS	First Bancshs [Ms]	27.75	26.85	27.75	1,013	1.15	4.32
FBNC	First Bancorp [Nc]	31.99	31.28	31.56	28,879	0.46	1.48
FBNK	First Connecticut BA	26.35	25.95	26.05	11,663	0.15	0.58
FBSS	Fauquier Bankshares	19.81	19.75	19.75	790	-0.06	0.30
FBZ	Brazil Alphadex Fund FT	15.45	15.25	15.29	10,296	-0.06	0.39
FCA	China Alphadex Fund FT	25.70	25.40	25.40	1,519	-0.09	0.35
FCAL	First Trust Exchange-Traded Fund III	50.32	50.31	50.32	14,700	0.03	0.06
FCAN	Canada Alphadex Fund FT	24.29	24.25	24.29	662	0.36	1.50
FCAP	First Capital Inc	31.00	30.92	31.00	436	-0.10	0.32
FCBC	First Community Bksh	28.08	27.31	27.78	11,122	0.47	1.72
FCCO	First Community Corp	22.20	20.85	21.15	6,464	0.35	1.68
FCCY	1St Constitution Bcp	17.50	17.15	17.15	4,677	-0.10	0.58
FCEF	CEF Income Opportunity ETF FT	21.85	21.81	21.84	5,254	-0.02	0.09
FCEL	Fuelcell Energy Inc	1.500	1.400	1.480	783,349	0.030	2.07
FCFP	First Comty Fncl Cmn	13.10	12.90	12.90	145,300	-0.20	1.53
FCNCA	First Citizens Bancs	384.0	376.2	380.0	8,960	3.2	0.85
FCSC	Fibrocell Science Cmn	3.800	3.500	3.740	38,144	0.130	3.60
FCVT	Ssi Strategic Convertible Securities ETF	28.49	28.43	28.49	1,204	0.24	0.85
FDEF	First Defiance Finl	53.23	52.07	52.66	11,297	0.69	1.33
FDIV	Strategic Income ETF FT	51.48	51.00	51.00	994	-0.47	0.91
FDT	Dev Mkts Ex-US Alphadex Fund FT	57.42	57.12	57.18	47,037	0.01	0.02
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	39.35	39.26	39.26	5,478	-0.57	1.43
FDUS	Fidus Investment Cor	16.88	16.78	16.82	26,660	-0.04	0.24
FEIM	Frequency Elcts Inc	9.000	8.670	8.930	2,481	0.080	0.90
FELE	Franklin Electric Co	46.50	43.05	44.90	345,689	2.75	6.52
FEM	Emrg Mkts Alphadex Fund FT	25.24	25.12	25.15	51,642	-0.07	0.28
FEMB	Emrg Mkts Local Currency Bond ETF FT	43.76	42.86	43.74	4,138	0.37	0.85
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	39.20	38.58	38.58	53,362	-0.03	0.08
FENX	Fenix Parts Inc	1.4500	0.5000	0.6000	4,790,400	-0.9700	61.78
FEP	Europe Alphadex Fund FT	36.03	35.81	35.88	146,722	0.08	0.22
FEUZ	Eurozone Alphadex Fund FT	40.53	40.29	40.32	10,154	-0.03	0.07
FEX	Largecap Core Alphadex Fund FT	54.52	54.34	54.46	198,004	0.16	0.29
FEYE	Fireeye Inc	16.35	15.89	16.29	2,953,186	0.34	2.13
FFBC	First Finl Bncp [Oh]	28.40	27.95	28.02	78,024	0.22	0.79
FFBCW	First Fin Bcorp Wrnt	16.99	16.87	16.87	4,200	-0.14	0.82
FFHL	Fuwei Films [Holding	2.980	2.880	2.910	9,251	-0.070	2.35
FFIC	Flushing Finl Corp	28.55	27.79	28.39	26,805	0.23	0.82
FFIN	First Finl Bkshs Inc	44.75	43.80	44.00	111,214	0.70	1.62
FFIV	F5 Networks Inc	129.2	126.3	128.7	395,346	1.9	1.47
FFKT	Farmers Capital BA	39.10	38.90	38.90	5,052	0.40	1.04
FFNW	First Financial Nort	16.84	16.45	16.59	5,921	0.16	0.97
FFWM	First Foundation Cmn	17.05	16.75	16.92	26,378	0.22	1.32
FGBI	First Gurty Banc Cmn	27.50	26.68	27.50	5,841	1.05	3.97
FGEN	Fibrogen Inc CS	35.80	34.50	35.20	231,040	-0.35	0.98
FGM	Germany Alphadex Fund FT	44.46	44.24	44.28	3,858	0.18	0.41
FH	Form Holdings Cp	1.470	1.400	1.410	32,047	-0.070	4.73
FHB	First Hawaiian Inc	30.61	30.12	30.54	413,645	0.49	1.63
FHCO	Female Health Co	1.100	1.070	1.070	19,909	0.010	0.94
FHK	Hong Kong Alphadex Fund FT	39.36	39.36	39.36	153	0.15	0.38
FIBK	First Interstate Ban	37.45	36.95	37.15	33,916	0.55	1.50
FINL	Finish Line Cl A	13.93	13.16	13.63	692,955	0.48	3.65
FINQ	Purefunds Solactive Fintech ETF	28.84	28.70	28.84	1,200	-0.01	0.03
FINX	G-X Fintech Thematic ETF	19.75	19.65	19.70	17,708	0.06	0.31
FISI	Financial Institut	30.90	30.25	30.75	14,789	0.55	1.82
FISV	Fiserv Inc	127.2	126.2	126.5	179,231	0.0	0.01
FITB	Fifth Third Bncp	27.08	26.59	26.65	4,349,422	0.22	0.83
FITBI	Fifth Third Bancorp	30.42	30.23	30.30	10,232	-0.11	0.36
FITS	Health and Fitness ETF	26.74	26.74	26.74	101	-0.25	0.93
FIVE	Five Below Inc	46.78	45.55	46.61	669,052	1.00	2.19
FIVN	Five9 Inc	22.50	22.10	22.50	179,350	0.06	0.27
FIXD	Tcw Opportunistic Fixed Income ETF FT	50.72	50.48	50.69	4,848	-0.16	0.31
FIZZ	Natl Beverage Cp	106.1	102.9	104.4	188,450	-0.9	0.87
FJP	Japan Alphadex Fund FT	53.55	53.35	53.54	3,123	-0.18	0.34
FKO	South Korea Alphadex Fund FT	28.07	28.04	28.06	800	0.08	0.29
FKU	UK Alphadex Fund FT	36.92	36.79	36.92	7,086	0.14	0.38
FLAG	Weatherstorm Forensic Accounting	39.23	38.92	39.22	1,071	0.36	0.93
FLAT	Ipath US Treas Flattener ETN	62.15	62.15	62.15	100	0.06	0.10
FLDM	Fluidigm Corporation	3.790	3.620	3.720	34,979	0.000	0.00
FLEX	Flextronics Intl Ltd	17.17	16.82	17.09	3,136,879	0.01	0.06
FLGT	Fulgent Genetics Inc	6.600	6.310	6.520	4,555	-0.100	1.51
FLIC	First of Long Isla	28.30	27.80	28.23	28,061	0.58	2.10
FLIR	Flir Systems Inc	38.80	38.24	38.76	517,525	0.47	1.23
FLKS	Flex Pharma Inc	5.390	4.300	4.430	4,090,396	0.530	13.59
FLL	Full House Rsts Cmn	2.700	2.530	2.530	25,153	-0.150	5.60
FLN	Latin America Alphadex Fund FT	20.66	20.54	20.54	1,556	-0.06	0.29
FLWS	1-800-Flowers.Com	9.750	9.600	9.700	56,601	0.100	1.04
FLXN	Flexion Therapeutics	24.75	23.83	23.94	287,316	-0.57	2.33
FLXS	Flexsteel Inds	57.68	55.30	57.60	10,206	1.87	3.36
FMAO	Farmers & Merch Banc	59.31	59.31	59.31	481	0.93	1.59
FMB	Managed Municipal ETF FT	53.07	53.02	53.03	9,484	-0.04	0.08
FMBH	First Mid Ill Bncshr	35.79	34.66	35.35	5,563	0.55	1.58
FMBI	First Midwest Bncp	23.64	23.44	23.60	535,808	0.30	1.29
FMCI	Forum Merger Corporation Class A	9.750	9.710	9.750	32,300	0.020	0.21
FMCIR	Forum Merger Corporation Right	0.3600	0.3600	0.3600	3,200	-0.0300	7.69
FMCIU	Forum Merger Corporation Unit	10.26	10.23	10.26	3,500	0.04	0.39
FMCIW	Forum Merger Corporation Warrant	0.4500	0.4500	0.4500	200	-0.0300	6.25
FMI	Foundation Medicine	37.90	36.85	37.25	93,928	-0.25	0.67
FMK	Mega Cap Alphadex Fund FT	30.84	30.70	30.84	1,700	0.10	0.33
FMNB	Farmers Natl Banc Cp	14.98	14.63	14.95	41,028	0.30	2.05
FNBG	Fnb Bancorp [Ca]	29.00	28.25	28.77	13,551	0.52	1.84
FNGN	Financial Engines Cmn	38.70	37.85	38.60	76,938	0.75	1.98
FNHC	Federated Natl Hldg	15.93	15.65	15.70	4,514	0.14	0.90
FNJN	Finjan Holdings Cmn	3.380	3.300	3.310	186,733	-0.060	1.78
FNK	Mid Cap Value Alphadex Fund FT	34.13	34.03	34.03	2,818	0.30	0.89
FNLC	First Bancorp Inc	27.55	27.04	27.04	4,600	0.15	0.56
FNSR	Finisar Corp	28.57	27.94	28.42	1,510,438	0.05	0.18
FNTE	Fintech Acquisition Corp. II	9.780	9.780	9.780	100	-0.020	0.20
FNTEU	Fintech Acquisition Corp. II Unit	10.40	10.38	10.40	400	0.05	0.48
FNTEW	Fintech Acquisition Corp. II Warrant	1.950	1.950	1.950	200	0.600	44.44
FNWB	First Nw Banc Cmn	15.88	15.64	15.88	2,734	0.39	2.52
FNX	Mid Cap Core Alphadex Fund FT	61.02	60.65	61.01	15,277	0.52	0.86
FNY	Mid Cap Growth Alphadex Fund FT	35.84	35.65	35.84	10,771	0.24	0.67
FOGO	Fogo De Chao Cm ST	13.93	13.30	13.85	88,069	0.55	4.14
FOLD	Amicus Therapeutics	13.78	13.39	13.73	962,030	-0.02	0.15
FOMX	Foamix Pharma Ord	5.600	5.400	5.400	69,969	-0.200	3.57
FONE	Nasdaq Smartphone Index Fund FT	50.00	49.54	49.54	779	-0.67	1.33
FONR	Fonar Corp	28.30	27.81	28.10	32,224	-0.10	0.35
FORD	Forward Inds Inc	1.080	1.050	1.050	14,442	-0.030	2.78
FORK	Fuling Global Ord Sh	3.550	3.250	3.300	8,881	0.000	0.00
FORM	Formfactor Inc	13.60	13.30	13.37	175,683	-0.17	1.25
FORR	Forrester Resrch	41.35	41.00	41.22	23,123	0.22	0.54
FORTY	Formula Sys [1985]	38.00	38.00	38.00	2,000	-0.60	1.55
FOSL	Fossil Group Cmn Stk	11.29	10.61	11.08	1,458,302	0.50	4.73
FOX	21St Centry Fox Class B	27.84	27.36	27.76	930,890	0.26	0.95
FOXA	21St Centry Fox Class A	28.05	27.52	27.98	5,764,970	0.30	1.08
FOXF	Fox Factory Cp Cmn	38.00	37.65	37.97	116,342	0.37	0.98
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	34.21	34.09	34.17	5,124	0.17	0.50
FPAY	Flexshopper Inc	4.160	4.110	4.160	600	0.100	2.46
FPRX	Five Prime Thera Cmn	31.53	30.40	30.51	129,078	-0.49	1.58
FPXI	International IPO Fund FT	33.23	33.17	33.19	2,195	0.07	0.21
FRAN	Francesca's Holdings	9.400	8.910	9.320	537,668	0.440	4.95
FRBA	First Bank Cmn	12.20	12.00	12.20	14,340	-0.10	0.81
FRBK	Republic First Bcp	9.270	9.050	9.180	63,298	0.130	1.44
FRED	Fred's Inc	6.730	6.460	6.590	464,263	0.060	0.92
FRGI	Fiesta Restaurant Gp	18.20	17.85	18.10	119,710	0.20	1.12
FRME	First Merchants Corp	40.59	40.00	40.30	64,332	0.66	1.66
FRP	Fairpoint Communicat	16.05	15.65	15.95	297,900	0.30	1.92
FRPH	Frp Holdings Inc	47.40	45.25	46.78	4,275	0.28	0.60
FRPT	Freshpet Inc CS	17.85	17.30	17.77	189,095	0.32	1.83
FRSH	Papa Murphys Hld Com	4.510	4.370	4.430	53,941	0.010	0.23
FRSX	Foresight Autonomous Holdings Ltd. ADR	8.420	8.380	8.400	5,050	-0.020	0.24
FRTA	Forterra Inc	9.240	8.930	9.070	198,445	0.150	1.68
FSACU	Federal Street Acquisition Corp. Unit	10.15	10.10	10.12	44,683	-0.01	0.10
FSAM	Fifth Street Cmn	4.250	4.150	4.250	12,549	0.000	0.00
FSBC	Fsb Community Bnksh	15.10	15.09	15.10	6,879	0.08	0.53
FSBK	First South Bncp Inc	17.44	17.27	17.41	14,529	0.09	0.52
FSBW	FS Bancorp Inc	43.39	42.99	42.99	2,093	0.19	0.44
FSC	Fifth Street Finance	5.400	5.340	5.360	399,097	0.020	0.37
FSCFL	Fth ST Fin 6.125 Sn	25.27	25.15	25.15	6,113	-0.02	0.08
FSFG	First Savings Financ	53.50	53.10	53.50	1,015	-0.14	0.26
FSFR	Fifth Strt Snr Flt	8.550	8.430	8.460	125,378	-0.060	0.70
FSLR	First Solar Inc	45.83	45.03	45.59	1,255,785	0.61	1.36
FSNN	Fusion Telecom Intl	1.420	1.360	1.370	18,385	-0.010	0.72
FSTR	Foster L B Co	19.60	19.05	19.50	112,388	0.30	1.56
FSV	Firstsrvce Sub Vt Sh	64.69	63.72	64.00	19,092	-0.59	0.91
FSZ	Switzerland Alphadex Fund FT	50.24	49.83	49.89	3,030	-0.26	0.52
FTA	Largecap Value Alphadex Fund FT	51.26	51.02	51.17	24,175	0.27	0.53
FTAG	Indxx Global Agriculture ETF FT	25.83	25.71	25.71	2,300	-0.01	0.03
FTC	Largecap Growth Alphadex Fund FT	56.68	56.36	56.42	40,511	0.00	0.00
FTCS	Capital Strength ETF FT	46.83	46.49	46.61	30,555	-0.03	0.06
FTD	Ftd Companies	19.55	19.00	19.39	37,933	0.37	1.95
FTEK	Fuel Tech Inc	0.8900	0.8600	0.8900	13,742	0.0300	3.49
FTEO	Fronteo Inc	13.89	13.86	13.88	3,100	-0.51	3.54
FTFT	Future Fintech Group Inc.	2.400	2.360	2.370	10,931	-0.030	1.25
FTGC	Global Tactical Commodity Strategy Fund	19.85	19.77	19.82	8,422	0.17	0.87
FTHI	High Income ETF FT	22.06	21.89	21.91	2,751	0.00	0.00
FTLB	Low Beta Income ETF FT	21.93	21.70	21.73	1,101	0.09	0.42
FTNT	Fortinet Inc	40.95	40.45	40.86	700,833	0.31	0.76
FTR	Frontier Commun Cp	15.34	14.31	15.08	2,369,123	0.52	3.57
FTRI	Indxx Global Natural Resources Income	11.31	11.31	11.31	4,208	0.03	0.27
FTRPR	Frontier A Mn Cnv Pd	25.80	24.68	25.52	67,655	0.66	2.65
FTSL	Senior Loan ETF FT	48.61	48.52	48.56	85,929	-0.05	0.10
FTSM	Enhanced Short Maturity ETF FT	60.00	59.98	59.99	151,159	0.00	0.00
FTW	Taiwan Alphadex Fund FT	37.04	36.94	37.04	7,000	-0.38	1.00
FTXD	Nasdaq Retail ETF FT	19.27	19.27	19.27	100	-0.07	0.36
FTXG	Nasdaq Food & Beverage ETF FT	20.50	20.50	20.50	1,000	0.16	0.79
FTXH	Nasdaq Pharmaceuticals ETF FT	20.91	20.87	20.91	200	-0.09	0.43
FTXL	Nasdaq Semiconductor ETF FT	26.20	26.20	26.20	407	-0.05	0.19
FTXN	Nasdaq Oil & Gas ETF FT	18.28	18.20	18.27	3,600	0.39	2.18
FTXO	Nasdaq Bank ETF FT	27.12	26.76	26.95	39,155	0.44	1.66
FTXR	Nasdaq Transportation ETF FT	24.46	24.31	24.36	700	-0.20	0.81
FUEL	Rocket Fuel Inc	2.650	2.600	2.610	608,453	-0.030	1.14
FULLL	Full Circle Cp Sr Nt	25.44	25.44	25.44	265	0.00	0.00
FULT	Fulton Financial Cor	18.70	18.37	18.47	542,019	0.27	1.48
FUNC	First United Corp	15.20	15.20	15.20	521	0.00	0.00
FUND	Sprott Focus Trust	7.580	7.550	7.570	22,148	0.040	0.53
FUSB	First US Bancshares Inc	11.25	11.20	11.25	1,820	-0.03	0.27
FV	Dorsey Wright Focus 5 ETF FT	25.68	25.55	25.64	317,789	0.08	0.31
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	23.91	23.82	23.91	126,152	0.13	0.55
FVE	Five Star Quality Care	1.800	1.700	1.800	14,653	0.000	0.00
FWONA	Liberty Media F1 Series A	33.50	32.88	33.31	56,299	0.07	0.21
FWONK	Liberty Media F1 Series K	34.49	33.92	34.43	456,266	0.10	0.29
FWP	Forward Pharma Ads	22.67	22.12	22.36	8,384	-0.23	1.02
FWRD	Foward Air Corp	54.81	53.99	54.60	38,426	0.87	1.62
FYC	Smallcap Growth Alphadex Fund FT	39.75	39.50	39.75	26,973	0.28	0.71
FYT	Smallcap Value Alphadex Fund FT	34.78	34.42	34.70	9,196	0.44	1.28
FYX	Smallcap Core Alphadex Fund FT	57.13	56.67	57.05	17,040	0.55	0.97

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.156.78.4
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,418	7	0.12
DJI	21,636	123	0.57
SP500	2,479	9	0.38
DAX	12,264	55	0.45
FTSE	7,435	57	0.77
NI225	19,955	-20	0.10
CAC40	5,161	33	0.65
GLD	1,254	0	0.04
BDI	1,200	49	4.26
HSI	26,852	5	0.02