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	26.65	26.54	26.54	4,080	-0.09	0.34
FAB	Multi Cap Value Alphadex Fund FT	54.25	53.84	54.07	3,566	-0.41	0.75
FAD	Multicap Growth Alphadex Fund FT	75.36	74.32	74.85	7,104	-0.44	0.58
FALN	US Fallen Angels Ishares ETF	27.02	26.83	26.98	56,921	-0.01	0.04
FAMI	Farmmi Inc	1.580	1.350	1.490	33,639	0.020	1.36
FANG	Diamondback Energy	99.50	97.19	98.25	1,531,413	-2.20	2.19
FANH	Fanhua Inc	27.55	26.89	27.11	123,094	-0.28	1.02
FARM	Farmer Brothers	14.20	13.57	13.96	182,512	-0.02	0.14
FARO	Faro Tech Inc	53.79	51.63	52.17	137,497	-1.60	2.98
FAST	Fastenal Company	33.46	32.41	32.87	5,027,830	-0.70	2.09
FAT	Fat Brands Inc	4.720	4.600	4.620	985	-0.130	2.74
FATE	Fate Therapeutics	17.80	16.95	17.61	797,356	0.62	3.65
FB	Facebook Inc	189.1	186.0	188.1	9,586,827	0.1	0.03
FBIO	Fortress Biotech Inc	1.900	1.790	1.810	271,598	-0.050	2.69
FBIOP	Fortress Biotech Inc 9.375% Series A	20.27	20.20	20.20	5,071	-0.08	0.39
FBIZ	First Business Finan	24.10	23.42	23.82	25,365	-0.10	0.42
FBMS	First Bancshs [Ms]	33.67	33.28	33.39	47,627	-0.19	0.57
FBNC	First Bancorp [Nc]	37.30	36.57	37.18	57,881	0.24	0.65
FBSS	Fauquier Bankshares	19.79	19.25	19.60	10,412	0.11	0.56
FBZ	Brazil Alphadex Fund FT	16.12	15.96	16.03	7,102	-0.07	0.43
FCA	China Alphadex Fund FT	25.46	25.36	25.36	2,200	-0.39	1.51
FCAL	First Trust Exchange-Traded Fund III	53.25	53.13	53.25	63,037	0.22	0.41
FCAN	Canada Alphadex Fund FT	23.79	23.68	23.68	447	-0.24	1.02
FCAP	First Capital Inc	58.45	57.60	58.39	3,826	0.29	0.50
FCBC	First Community Bksh	32.55	32.28	32.51	36,925	0.00	0.00
FCBP	First Choice Bancorp	22.44	21.29	21.29	18,191	-1.04	4.66
FCCO	First Community Corp	20.02	19.55	19.79	7,268	0.09	0.46
FCCY	1st Constitution Bcp	18.98	16.72	18.28	16,303	-0.58	3.08
FCEF	CEF Income Opportunity ETF FT	22.26	22.19	22.26	3,473	0.05	0.21
FCEL	Fuelcell Energy Inc	0.3900	0.3600	0.3600	11,172,224	-0.0230	6.01
FCFS	First Cash Fin Svcs	97.02	95.09	96.47	172,549	-0.07	0.07
FCNCA	First Citizens Bancs	484.3	474.9	482.3	49,993	5.1	1.07
FCSC	Fibrocell Science	2.930	2.910	2.920	101,594	-0.010	0.34
FCVT	Ssi Strategic Convertible Securities ETF	31.68	31.48	31.67	16,427	0.06	0.19
FDBC	Fidelity D & D Bancorp Inc	61.98	59.09	59.55	9,519	-0.36	0.60
FDEF	First Defiance Finl	29.07	28.57	28.79	77,535	-0.06	0.21
FDIV	Strategic Income ETF FT	51.08	50.10	51.08	18,176	0.08	0.16
FDNI	FT DJ International Internet ETF	22.38	22.38	22.38	100	-0.01	0.04
FDT	Dev Mkts Ex-US Alphadex Fund FT	53.33	52.88	53.23	78,150	-0.12	0.22
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	35.53	35.42	35.42	2,303	-0.19	0.54
FDUS	Fidus Investment Cor	15.16	14.97	15.16	88,699	0.16	1.07
FDUSL	Fidus Investment Corp 5.875% Notes Due	26.08	26.04	26.04	751	0.04	0.15
FDUSZ	Fidus Investment Corp 6% Notes Due 2024	26.25	25.75	26.15	4,375	0.15	0.58
FEIM	Frequency Elcts Inc	11.64	11.15	11.20	13,376	-0.38	3.28
FELE	Franklin Electric Company	49.21	47.60	48.20	113,828	-1.14	2.31
FEM	Emrg Mkts Alphadex Fund FT	24.70	24.48	24.63	73,552	-0.05	0.20
FEMB	Emrg Mkts Local Currency Bond ETF FT	38.56	38.42	38.42	10,451	-0.13	0.34
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	35.80	35.58	35.68	9,974	0.00	0.00
FENC	Fennec Pharmaceuticals Inc	4.870	4.750	4.800	15,750	-0.140	2.83
FEP	Europe Alphadex Fund FT	35.15	34.88	35.05	165,623	0.03	0.09
FEUZ	Eurozone Alphadex Fund FT	38.34	38.03	38.03	7,076	-0.24	0.63
FEX	Largecap Core Alphadex Fund FT	61.98	61.44	61.98	28,425	-0.06	0.10
FEYE	Fireeye Inc	14.32	14.07	14.19	1,496,171	-0.07	0.49
FFBC	First Finl Bncp [Oh]	24.96	24.62	24.79	364,958	-0.12	0.48
FFBW	Ffbw Inc	10.97	10.82	10.95	5,281	0.04	0.37
FFHL	Fuwei Films [Holding	3.770	3.260	3.400	112,679	0.000	0.00
FFIC	Flushing Finl Corp	20.51	20.17	20.40	109,400	0.03	0.15
FFIN	First Finl Bkshs Inc	33.55	32.95	33.48	325,123	0.28	0.84
FFIV	F5 Networks Inc	140.0	137.5	138.8	513,893	-0.3	0.19
FFNW	First Financial Nort	15.00	14.77	14.90	16,512	0.02	0.13
FFWM	First Foundation	15.25	14.95	15.16	77,360	0.01	0.07
FGBI	First Gurty Banc	22.08	21.29	21.43	12,237	0.33	1.56
FGEN	Fibrogen Inc CS	41.57	40.16	40.96	463,622	-0.45	1.09
FGM	Germany Alphadex Fund FT	40.70	40.45	40.51	6,517	0.01	0.04
FHB	First Hawaiian Inc	27.54	27.07	27.45	930,472	0.27	0.99
FHK	Hong Kong Alphadex Fund FT	33.18	33.08	33.08	6,041	-0.51	1.52
FHL	Futu Holdings Ltd	12.61	12.06	12.17	164,653	-0.25	2.01
FIBK	First Interstate Ban	40.76	40.14	40.57	228,217	0.01	0.02
FID	First Trust S&P Intl Dividend	17.33	17.27	17.33	7,265	0.03	0.20
FINX	G-X Fintech Thematic ETF	29.55	29.03	29.40	77,420	-0.03	0.10
FISI	Financial Institut	31.58	30.99	31.24	28,852	0.12	0.39
FISV	Fiserv Inc	105.0	102.7	104.3	4,533,278	-0.5	0.46
FITB	Fifth Third Bncp	28.45	27.85	28.29	4,050,866	0.11	0.39
FITBI	Fifth Third Bancorp	28.62	28.37	28.42	45,797	-0.08	0.28
FITBP	Fifth Third Bancorp Depositary Shares	27.10	26.80	27.10	15,325	0.20	0.74
FIVE	Five Below Inc	130.0	126.9	128.3	570,455	-2.1	1.60
FIVN	Five9 Inc	58.38	55.49	57.98	905,669	1.33	2.35
FIXD	Tcw Opportunistic Fixed Income ETF FT	52.54	52.28	52.38	117,330	0.00	0.00
FIXX	Homology Medicines Inc	21.85	20.89	21.45	223,311	-0.11	0.51
FIZZ	Natl Beverage Cp	47.25	45.94	47.11	361,549	0.81	1.75
FJP	Japan Alphadex Fund FT	48.05	47.77	47.99	4,613	-0.09	0.19
FKO	South Korea Alphadex Fund FT	20.40	20.27	20.40	1,813	0.20	0.99
FKU	UK Alphadex Fund FT	36.56	36.44	36.44	3,490	0.02	0.05
FLDM	Fluidigm Corp	5.720	5.510	5.640	754,128	0.040	0.71
FLEX	Flextronics Intl Ltd	10.86	10.53	10.70	2,721,876	-0.03	0.28
FLGT	Fulgent Genetics Inc	11.26	10.84	11.05	74,030	-0.07	0.63
FLIC	First of Long Isla	23.47	23.00	23.28	50,707	-0.17	0.72
FLIR	Flir Systems Inc	53.50	52.16	53.24	593,846	0.61	1.16
FLL	Full House Rsts	2.110	2.040	2.060	167,248	0.020	0.98
FLLCU	Fellazo Inc Unit	10.000	9.980	9.990	5,900	0.000	0.00
FLMN	Falcon Minerals Corp Cl A	6.750	6.560	6.670	123,320	0.000	0.00
FLMNW	Falcon Minerals Corp WT	0.5000	0.5000	0.5000	1,000	-0.0500	9.09
FLN	Latin America Alphadex Fund FT	20.99	20.80	20.88	3,582	-0.08	0.38
FLNT	Fluent Inc	2.920	2.860	2.890	149,025	-0.010	0.34
FLWS	1-800-Flowers.com	14.75	14.21	14.41	263,377	-0.35	2.37
FLXN	Flexion Therapeutics	14.92	14.37	14.54	428,344	0.05	0.35
FLXS	Flexsteel Inds	16.59	15.99	16.46	24,093	0.15	0.92
FMAO	Farmers & Merch Banc	27.00	26.72	26.90	17,183	0.10	0.37
FMB	Managed Municipal ETF FT	55.41	55.26	55.41	340,179	0.14	0.25
FMBH	First Mid Ill Bncshr	35.35	35.14	35.20	32,595	-0.08	0.23
FMBI	First Midwest Bncp	19.93	19.60	19.85	482,735	0.09	0.46
FMCI	Forum Merger II Corp Cl A	10.12	10.12	10.12	11,100	0.01	0.10
FMCIU	Forum Merger II Corp Unit	10.69	10.68	10.68	11,500	0.01	0.13
FMCIW	Forum Merger II Corp WT	0.5700	0.5700	0.5700	7,062	-0.0100	1.72
FMHI	FT Municipal High Income ETF	53.23	53.06	53.20	6,042	0.24	0.45
FMK	Mega Cap Alphadex Fund FT	36.78	36.52	36.78	712	-0.01	0.04
FMNB	Farmers Natl Banc Cp	14.85	14.53	14.79	35,521	-0.03	0.20
FNCB	FNCB Bancorp Inc	8.310	8.000	8.150	22,494	-0.100	1.21
FNHC	Federated Natl Hldg	13.38	13.14	13.36	58,742	0.12	0.91
FNJN	Finjan Holdings	2.020	1.910	2.000	82,777	0.020	1.01
FNK	Mid Cap Value Alphadex Fund FT	34.26	33.94	33.94	1,262	-0.27	0.79
FNKO	Funko Inc Cl A	25.91	24.57	25.11	1,181,904	0.20	0.80
FNLC	First Bancorp Inc	27.66	27.01	27.51	14,405	0.04	0.15
FNSR	Finisar Corp	23.11	22.90	23.01	995,541	-0.01	0.04
FNWB	First Nw Banc	16.28	15.90	16.14	23,033	0.14	0.88
FNX	Mid Cap Core Alphadex Fund FT	68.96	68.33	68.88	15,335	-0.30	0.43
FNY	Mid Cap Growth Alphadex Fund FT	46.15	45.58	46.03	46,919	-0.23	0.50
FOCS	Focus Financial Partners Inc Cl A	23.89	23.18	23.48	227,829	-0.04	0.17
FOLD	Amicus Therapeutics	9.870	9.410	9.560	1,999,375	-0.230	2.35
FOMX	Foamix Pharma Ord	3.560	3.410	3.540	284,471	0.020	0.57
FONR	Fonar Corp	23.25	22.51	22.53	30,018	-0.53	2.30
FORD	Forward Inds Inc	1.180	1.150	1.150	10,876	-0.009	0.77
FORK	Fuling Global Ord Sh	2.500	2.500	2.500	400	-0.050	1.96
FORM	Formfactor Inc	19.62	19.14	19.56	491,453	0.30	1.56
FORR	Forrester Resrch	35.98	35.31	35.63	34,076	-0.27	0.75
FORTY	Formula Sys [1985]	62.51	62.51	62.51	300	0.79	1.29
FOSL	Fossil Group	12.44	11.64	12.00	1,268,667	-0.51	4.08
FOX	Fox Corp Cl B	32.84	32.03	32.50	1,207,871	-0.32	0.98
FOXA	Fox Corp Cl A	32.96	32.13	32.64	5,519,082	-0.22	0.67
FOXF	Fox Factory Cp	67.98	63.94	65.11	323,503	-2.28	3.38
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	28.32	27.89	28.00	2,867	-0.30	1.06
FPAY	Flexshopper Inc	1.490	1.450	1.470	38,931	0.020	1.38
FPAYW	Flexshopper Inc WT	0.5200	0.4600	0.5000	5,100	0.0200	4.17
FPRX	Five Prime Thera	5.550	5.110	5.340	193,888	-0.150	2.73
FPXE	First Trust Ipox Europe Equity Opp ETF	20.11	20.11	20.11	110	0.00	0.00
FPXI	International IPO Fund FT	37.48	37.23	37.34	2,167	0.09	0.24
FRAF	Franklin Finl Svcs Corp	35.17	34.00	34.85	20,041	-0.43	1.22
FRAN	Francesca's Holdings	14.50	13.45	13.80	482,084	-0.83	5.67
FRBA	First Bank	11.39	11.10	11.28	30,668	0.00	0.00
FRBK	Republic First Bcp	4.450	4.350	4.410	201,089	0.000	0.00
FRED	Fred's Inc	0.1322	0.1200	0.1265	2,949,800	-0.0060	4.53
FRGI	Fiesta Restaurant Gp	10.58	10.18	10.47	357,161	-0.08	0.76
FRME	First Merchants Corp	39.32	38.69	39.20	157,556	-0.08	0.20
FRPH	Frp Holdings Inc	51.51	48.85	49.90	16,513	-1.03	2.02
FRPT	Freshpet Inc CS	51.63	48.14	49.97	476,964	-1.60	3.10
FRSX	Foresight Autonomous Holdings Ltd ADR	1.640	1.570	1.610	10,898	0.010	0.63
FRTA	Forterra Inc	7.740	7.290	7.700	463,351	0.270	3.63
FSBC	Fsb Community Bnksh	17.03	17.01	17.01	854	-0.01	0.06
FSBW	FS Bancorp Inc	52.89	51.76	52.35	13,202	-0.35	0.66
FSCT	Forescout Technologies Inc	37.00	35.62	36.62	300,314	-0.07	0.19
FSEA	First Seacoast Bancorp	9.490	9.180	9.200	6,097	-0.230	2.44
FSFG	First Savings Financ	63.46	60.50	61.65	8,155	1.40	2.32
FSLR	First Solar Inc	66.00	64.20	65.75	1,029,327	-0.07	0.11
FSTR	Foster L B Company	22.39	21.50	21.90	34,772	-0.49	2.19
FSV	Firstsrvce Sub VT Sh	102.4	101.3	102.0	15,367	0.8	0.75
FSZ	Switzerland Alphadex Fund FT	49.02	48.78	48.85	3,852	-0.15	0.31
FTA	Largecap Value Alphadex Fund FT	52.77	52.36	52.77	62,284	-0.09	0.17
FTAC	Fintech Acquisition Corp III Cl A	9.990	9.970	9.990	267,842	0.011	0.11
FTACU	Fintech Acquisition Corp III Unit	10.67	10.67	10.67	301	0.01	0.09
FTACW	Fintech Acquisition Corp III WT	1.200	1.200	1.200	147,038	0.000	0.00
FTAG	Indxx Global Agriculture ETF FT	23.34	23.34	23.34	163	-0.45	1.89
FTC	Largecap Growth Alphadex Fund FT	71.01	70.24	71.01	35,711	-0.01	0.01
FTCS	Capital Strength ETF FT	57.48	56.89	57.47	247,020	0.03	0.05
FTDR	Frontdoor Inc	52.16	51.01	51.46	171,465	-0.10	0.19
FTEK	Fuel Tech Inc	1.0300	0.9500	0.9700	62,043	-0.0400	3.96
FTEO	Fronteo Inc	5.160	5.160	5.160	100	0.340	7.05
FTFT	Future Fintech Group Inc	0.9700	0.9050	0.9514	26,096	-0.0086	0.90
FTGC	Global Tactical Commodity Strategy Fund	18.44	18.36	18.41	14,826	-0.08	0.43
FTHI	High Income ETF FT	22.76	22.56	22.57	13,506	-0.18	0.79
FTLB	Low Beta Income ETF FT	22.42	22.04	22.36	10,537	0.03	0.13
FTNT	Fortinet Inc	79.37	77.76	78.87	834,608	-0.58	0.73
FTR	Frontier Commun Cp	1.160	1.080	1.090	1,073,423	-0.050	4.39
FTRI	Indxx Global Natural Resources Income	11.89	11.89	11.89	200	0.13	1.11
FTSL	Senior Loan ETF FT	47.69	47.56	47.64	136,209	-0.06	0.13
FTSM	Enhanced Short Maturity ETF FT	60.13	60.11	60.11	683,708	0.00	0.00
FTSV	Forty Seven Inc	7.630	7.310	7.490	128,464	-0.140	1.83
FTXD	Nasdaq Retail ETF FT	23.51	23.40	23.40	3,603	-0.08	0.32
FTXG	Nasdaq Food & Beverage ETF FT	21.55	21.45	21.45	424	0.39	1.85
FTXH	Nasdaq Pharmaceuticals ETF FT	20.54	20.54	20.54	100	-0.21	0.99
FTXL	Nasdaq Semiconductor ETF FT	35.70	35.42	35.42	1,524	-0.14	0.38
FTXN	Nasdaq Oil & Gas ETF FT	16.69	16.66	16.66	553	-0.10	0.60
FTXO	Nasdaq Bank ETF FT	26.28	25.83	26.21	40,935	0.22	0.85
FTXR	Nasdaq Transportation ETF FT	23.70	23.70	23.70	100	-0.03	0.13
FULC	Fulcrum Therapeutics Inc	9.790	8.720	8.890	34,549	-0.560	5.93
FULT	Fulton Financial Cor	16.80	16.58	16.76	589,969	0.02	0.12
FUNC	First United Corp	22.97	22.56	22.75	22,915	-0.23	1.00
FUND	Sprott Focus Trust	6.980	6.930	6.940	19,274	-0.020	0.29
FUSB	First US Bancshares Inc	8.780	8.650	8.650	2,825	0.000	0.00
FUV	Arcimoto Inc	3.630	3.350	3.360	27,826	-0.070	2.04
FV	Dorsey Wright Focus 5 ETF FT	30.27	29.93	30.22	271,258	-0.08	0.26
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	26.86	26.66	26.86	12,173	-0.01	0.04
FVCB	Fvcbankcorp Inc	19.48	19.13	19.30	46,817	-0.05	0.26
FVE	Five Star Quality Care	0.5200	0.5000	0.5000	25,869	-0.0250	4.76
FWONA	Liberty Media F1 Series A	40.73	39.28	39.66	67,581	-0.65	1.61
FWONK	Liberty Media F1 Series K	43.00	41.32	41.89	608,338	-0.58	1.37
FWP	Forward Pharma Ads	1.1100	0.9100	0.9500	11,700	-0.0100	1.04
FWRD	Foward Air Corp	63.95	62.11	63.82	122,346	-0.07	0.11
FXNC	First Natl Corp Strasburg VA	18.79	18.61	18.61	1,157	0.05	0.27
FYC	Smallcap Growth Alphadex Fund FT	45.92	45.21	45.63	23,419	-0.40	0.87
FYT	Smallcap Value Alphadex Fund FT	35.50	35.04	35.26	14,375	-0.31	0.87
FYX	Smallcap Core Alphadex Fund FT	62.09	61.17	61.68	28,276	-0.52	0.84

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.80.4.76
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,186	32	0.40
DJI	27,111	34	0.13
SP500	3,006	8	0.26
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,501	3	0.21
BDI	1,200	49	4.26
HSI	30,063	-253	0.83