Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARFT Alt Ab Ret ST ETF29.0328.9229.031,600-0.050.17 
FABFirst TR ML CA Alpha51.1550.8350.834,4000.010.02 
FADFirst TR ML Cp Gr Al55.6255.3655.363,5000.020.04 
FALCFalconstor Sftwr0.38000.32000.3600239,1000.00000.00 
FALNIshares Fallen Angels USD Bond26.9526.9526.952000.010.04 
FANGDiamondback Energy100.9499.2899.731,228,7000.130.13 
FANHFanhua Inc9.0208.8008.970111,700-0.0900.99 
FARMFarmer Brothers33.9033.3533.7550,6000.050.15 
FAROFaro Tech Inc35.0534.1034.2060,500-0.250.73 
FASTFastenal Co51.4450.4950.761,449,500-0.250.49 
FATEFate Therapeutics Cmn4.8004.5204.770237,1000.1302.80 
FBFacebook Inc141.0139.8140.316,664,6000.80.58 
FBIOFortress Biotech Inc3.6203.4403.60093,3000.1404.05 
FBIZFirst Business Finan25.1424.5024.7912,0000.120.49 
FBMSFirst Bancshs [Ms]28.5527.4528.2510,100-0.250.88 
FBNCFirst Bancorp [Nc]29.1428.8128.9661,5000.160.56 
FBNKFirst Connecticut BA24.2023.8023.8525,2000.150.63 
FBRCFbr & Co.18.0517.7017.7020,300-0.100.56 
FBSSFauquier Bankshares18.4518.4518.45200-0.050.27 
FBZFT Brazil Alphadex15.6015.4215.6017,1000.181.17 
FCAFT China Alphadex23.0422.9523.042,0000.261.14 
FCANFT Canada Alphadex23.2923.1723.178000.050.22 
FCAPFirst Capital Inc34.1532.8032.859000.351.08 
FCBCFirst Community Bksh24.8524.3624.6466,6000.271.11 
FCCOFirst Community Corp22.6521.6022.503,1000.552.51 
FCCY1St Constitution Bcp18.6518.0018.3530,5000.251.38 
FCEFFirst Trust CEF Income Opportunity ETF20.6320.6020.601,200-0.050.24 
FCELFuelcell Energy Inc1.4001.3501.350450,600-0.0302.17 
FCFPFirst Comty Fncl Cmn12.6012.3812.5521,7000.050.40 
FCNCAFirst Citizens Bancs330.0323.3327.017,4000.00.01 
FCSCFibrocell Science Cmn1.9901.9301.98026,7000.0000.00 
FCVTFirst TR Strategic C26.7326.6126.683,3000.030.11 
FDEFFirst Defiance Finl48.6247.7048.0317,1000.200.42 
FDIVFirst Trust ETF IV50.8350.4450.674,9000.200.40 
FDTFT Dev Mkts Exus A D52.1251.8451.9685,8000.170.33 
FDTSFT Dv Mkts Exus Smcp35.9335.9235.931,1000.000.00 
FDUSFidus Investment Cor17.3016.8216.88100,800-0.291.69 
FEIMFrequency Elcts Inc10.7510.6610.754,300-0.070.65 
FELEFranklin Electric Co41.6040.9541.20133,3000.150.37 
FEMFT EM Mkts Alphadex23.3623.2423.3444,3000.080.34 
FEMBFirst TR Emrg Bd ETF43.0542.3742.957,5000.420.99 
FEMSFT Dv Mkt Sm Cap A D36.7836.5536.6729,9000.080.22 
FENXFenix Parts Inc Cmn1.9601.7601.80057,7000.0000.00 
FEPFT Europe Alphadex31.9331.8031.8732,9000.110.35 
FEUZFirst TR Erzne Alphdx35.6035.5235.527000.130.37 
FEXFirst TR Lg Cp Alpha51.3450.8451.06120,8000.010.02 
FEYEFireeye Inc12.4412.1112.287,177,1000.090.74 
FFBCFirst Finl Bncp [Oh]27.0526.4026.65250,1000.150.57 
FFBCWFirst Fin Bcorp Wrnt17.5017.5017.504000.000.00 
FFHLFuwei Films [Holding3.0903.0303.030800-0.0702.26 
FFICFlushing Finl Corp26.3725.9126.0234,700-0.030.12 
FFINFirst Finl Bkshs Inc40.7038.6038.95371,600-0.150.38 
FFIVF5 Networks Inc148.2145.6146.6389,4000.00.01 
FFKTFarmers Capital BA38.4538.0538.3018,2000.150.39 
FFNWFirst Financial Nort18.1217.8017.8524,300-0.130.72 
FFWMFirst Foundation Cmn15.3214.9015.2666,8000.140.93 
FGBIFirst Gurty Banc Cmn24.1823.9624.181,4000.180.75 
FGENFibrogen Inc CS25.8524.7024.80298,800-0.251.00 
FGMFT Germany Alphadex39.4239.2239.2922,5000.220.56 
FHForm Holdings Cp2.1302.0802.10048,800-0.0100.47 
FHBFirst Hawaiian Inc Cmn30.0629.4129.66359,8000.180.61 
FHCOFemale Health Co1.0901.0401.09056,2000.0201.87 
FHKFT Hong Hong Alphadex36.3336.2336.23300-0.130.36 
FIBKFirst Interstate Ban39.7038.6539.15189,4000.300.77 
FINLFinish Line Cl A13.9312.6312.9313,036,100-3.1319.49 
FINQPurefunds Solactive Fintech ETF24.9124.9124.914000.010.04 
FINXGlobal X Fintech Thematic ETF16.1216.1116.114000.070.44 
FISIFinancial Institut32.3031.5531.8028,900-0.100.31 
FISVFiserv Inc116.5115.5115.9710,6000.10.08 
FITBFifth Third Bncp25.1924.6724.895,978,000-0.170.68 
FITBIFifth Third Bancorp29.0428.7528.9415,600-0.050.17 
FITSThe Health and Fitness ETF25.9525.9525.95300-0.030.12 
FIVEFive Below Inc43.8442.1942.622,383,7000.370.88 
FIVNFive9 Inc Cmn18.5717.9218.52345,3000.422.32 
FIXDFirst Trust Exchange-Traded Fund ViII50.1850.1050.122,2000.030.06 
FIZZNatl Beverage Cp80.6378.7780.29244,4000.370.46 
FJPFirst TR Japan Alpdx51.3251.1851.183,6000.310.61 
FKOFT South Korea Alphadex25.0825.0825.08100-0.271.07 
FKUFT UK Alphadex34.6834.6334.63600-0.240.69 
FLAGWeatherstorm Forensi38.6638.5038.664000.360.94 
FLATIpath Flattener59.2359.1459.23400-0.010.02 
FLDMFluidigm Corporation5.7505.5005.600103,6000.0801.45 
FLEXFlextronics Intl Ltd16.7716.5116.631,637,500-0.010.06 
FLGTFulgent Genetics Inc11.1010.9411.0015,2000.010.09 
FLICFirst of Long Isla26.7026.2026.3527,500-0.050.19 
FLIRFlir Systems Inc36.7135.9036.06311,400-0.240.66 
FLKSFlex Pharma Inc Cmn4.1104.0104.03022,500-0.0501.23 
FLLFull House Rsts Cmn2.4602.2902.37031,7000.0100.42 
FLNFT Latin Am Alphadex21.0120.8320.9179,8000.180.87 
FLWS1-800-Flowers.Com10.3509.98010.00072,600-0.3002.91 
FLXNFlexion Therapeutics27.5025.3827.271,532,7001.023.89 
FLXSFlexsteel Inds48.6746.3547.4015,200-0.641.33 
FMBFirst Trust ETF III51.7351.4951.6789,0000.070.14 
FMBHFirst Mid Ill Bncshr32.5031.7931.929,5000.361.14 
FMBIFirst Midwest Bncp23.2522.7422.97780,5000.000.00 
FMIFoundation Medicine33.0232.1532.90168,6000.802.49 
FMKFirst TR Mega Cp Alp29.1329.0729.07300-0.090.31 
FMNBFarmers Natl Banc Cp13.5013.1313.3031,700-0.050.37 
FNBCFirst Nbc Bank Holdi4.2303.7803.900414,100-0.0501.27 
FNCXFunction[X] Inc0.64000.51000.53001,154,600-0.130019.70 
FNGNFinancial Engines Cmn40.2038.9540.00351,9000.350.88 
FNHCFederated Natl Hldg17.1116.7516.7637,500-0.261.53 
FNJNFinjan Holdings Cmn1.5901.4701.54024,0000.0503.36 
FNKFirst TR MD Cp Vl Al33.0432.7332.8312,600-0.040.12 
FNLCFirst Bancorp Inc26.6125.9826.1860,5000.000.00 
FNSRFinisar Corp28.5127.6728.363,384,3000.652.35 
FNTEUFintech Acquisition Corp. II Unit10.2010.1310.203,200-0.040.39 
FNWBFirst Nw Banc Cmn15.4515.0515.1313,000-0.080.53 
FNXFirst Trust Mid Cap57.8157.1857.4718,0000.070.12 
FNYFirst TR Mid Cp Alph33.0832.8132.9316,4000.070.21 
FOANCGabelli Nextshares Trust Gabelli Food100.1100.1100.11,4000.00.00 
FOGOFogo De Chao Cm ST15.7315.4515.5512,9000.050.32 
FOLDAmicus Therapeutics7.2907.0607.2401,589,4000.1001.40 
FOMXFoamix Pharma Ord9.5709.0509.100240,200-0.3804.01 
FONEFirst Trust Ndq Smtph46.1546.1546.15300-0.030.06 
FONRFonar Corp17.9517.6517.8510,9000.201.13 
FORDForward Inds Inc1.1301.1101.1206,1000.0000.00 
FORKFuling Global Ord Sh3.1003.1003.1002000.0000.00 
FORMFormfactor Inc11.9011.4811.55400,8000.100.87 
FORRForrester Resrch39.1138.7539.0045,8000.250.65 
FORTYFormula Sys [1985]41.9341.9341.932002.937.51 
FOSLFossil Group Cmn Stk16.5316.1416.38970,000-0.020.12 
FOX21St Centry Fox Class B31.1830.6430.882,496,2000.130.42 
FOXA21St Centry Fox Class A31.8431.2631.5210,347,8000.190.61 
FOXFFox Factory Cp Cmn28.5027.5028.501,154,4000.853.07 
FPAFT Asia Pac Ex Japan31.1630.9731.0845,5000.210.68 
FPAYFlexshopper Inc4.7004.3004.7003000.0000.00 
FPRXFive Prime Thera Cmn36.4934.8535.98805,8001.093.12 
FPXIFirst TR Itl Ipo ETF28.7328.7028.702000.250.88 
FRANFrancesca's Holdings16.0015.7315.95363,400-0.110.68 
FRBAFirst Bank Cmn11.7510.8811.5555,0000.353.13 
FRBKRepublic First Bcp8.0007.8207.950182,9000.0500.63 
FREDFred's Inc13.9513.5413.83547,3000.080.58 
FRGIFiesta Restaurant Gp22.8522.2522.60392,1000.251.12 
FRMEFirst Merchants Corp38.5237.8338.07115,2000.080.21 
FRPFairpoint Communicat16.6516.3816.5098,5000.050.30 
FRPHFrp Holdings Inc41.5039.7040.501,7000.701.76 
FRPTFreshpet Inc CS11.1010.6511.0070,0000.100.92 
FRSHPapa Murphys Hld Com4.2104.0004.180155,6000.0300.72 
FRTAForterra Inc18.4017.6917.88101,000-0.241.32 
FSAMFifth Street Cmn5.0504.9004.95095,9000.0000.00 
FSBCFsb Community Bnksh14.6214.6014.602000.201.39 
FSBKFirst South Bncp Inc12.1311.7011.7019,500-0.272.26 
FSBWFS Bancorp Inc36.1036.0036.102,0000.050.14 
FSCFifth Street Finance4.6804.6004.660759,7000.0200.43 
FSCFLFth ST Fin 6.125 Sn25.4525.1525.2710,8000.070.28 
FSFGFirst Savings Financ49.4048.4049.153,5000.992.06 
FSFRFifth Strt Snr Flt8.7208.6108.63075,4000.0100.12 
FSLRFirst Solar Inc28.8528.1128.313,325,900-0.270.94 
FSNNFusion Telecom Intl1.8601.5201.740197,3000.23015.23 
FSTRFoster L B Co12.9512.5012.5539,0000.000.00 
FSVFirstsrvce Sub Vt Sh59.3158.8759.0724,9000.240.41 
FSZFT Switzerland Alphadex44.8844.6744.844,1000.110.25 
FTAFirst TR Lr CA Alpha48.8348.3648.5681,7000.020.04 
FTAGFirst TR Indxx Gl Ag24.6424.4724.521,2000.200.82 
FTCFirst Trust Large CA52.5352.0852.3344,5000.080.15 
FTCSFirst Trust Capital43.7043.3643.5125,6000.000.00 
FTDFtd Companies19.7719.0319.23123,000-0.422.14 
FTEKFuel Tech Inc1.1001.0201.08014,0000.0302.86 
FTEOFronteo Inc13.2613.2613.261000.110.84 
FTGCFirst Trust Glb Tc Cmn20.1820.1120.1510,000-0.040.20 
FTHIFirst Trust Exchange21.2221.0621.1264,900-0.040.19 
FTLBFirst Trust ETF Vi20.8720.8720.87300-0.050.24 
FTNTFortinet Inc36.6636.2036.30920,700-0.080.22 
FTRFrontier Commun Cp2.1101.9202.09079,709,9000.1507.73 
FTRIFirst TR Indxx Glb N11.3411.1211.121,000-0.030.27 
FTRPRFrontier A Mn Cnv Pd47.4743.8447.23209,0002.515.61 
FTSLFirst TR Snr Ln ETF48.3348.2548.32132,1000.020.04 
FTSMFirst Trust ETF IV59.9859.9559.9776,9000.000.00 
FTWFT Hk Alphadex35.2334.9635.232,7001.384.08 
FTXDFirst Trust Nasdaq Retail ETF19.6519.6519.652000.211.08 
FTXGFirst Trust Nasdaq Food & Beverage ETF20.7120.5620.652,500-0.070.34 
FTXHFirst Trust Nasdaq Pharmaceuticals ETF19.8119.8019.80400-0.361.79 
FTXLFirst Trust Nasdaq Semiconductor ETF25.0024.7024.894,2000.291.18 
FTXNFirst Trust Nasdaq Oil & Gas ETF20.2520.0020.251,5000.070.35 
FTXOFirst Trust Nasdaq Bank ETF25.7825.3525.6031,659,2000.060.23 
FTXRFirst Trust Nasdaq Transportation ETF22.5022.4222.501,1000.000.00 
FUELRocket Fuel Inc5.3804.4604.7504,830,6000.2605.79 
FULLLFull Circle Cp Sr Nt25.4725.2725.472,5000.140.55 
FULTFulton Financial Cor17.7517.3017.45885,700-0.100.57 
FUNCFirst United Corp13.8013.6913.754,0000.000.00 
FUNDSprott Focus Trust7.3807.2907.35016,1000.0100.14 
FUSBFirst US Bancshares Inc12.7211.6311.9314,0000.050.42 
FVFirst Trust ETF Vi23.9823.7623.84471,5000.060.25 
FVCFT DWA Dyn Foc 5 ETF22.3222.1422.2168,9000.030.14 
FVEFive Star Quality Care2.1502.0502.100116,6000.0502.44 
FWONALiberty Media F1 Series A32.4231.8732.05174,4000.030.09 
FWONKLiberty Media F1 Series K34.0333.1933.71342,6000.100.30 
FWPForward Pharma Ads28.0127.1727.7520,0000.240.87 
FWRDFoward Air Corp47.5246.3246.5399,700-0.350.75 
FYCFirst Trust Small CA35.7735.5035.577,3000.050.14 
FYTFirst TR Sm Cp Alpha33.4733.1533.257,000-0.050.15 
FYXFirst TR Sm Cr Alpha53.4352.7853.0921,500-0.030.06 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.138.15
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,069-1931.00
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13