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	25.53	25.48	25.52	2,000	-0.07	0.25
FAB	Multi Cap Value Alphadex Fund FT	57.25	56.61	56.82	1,600	-0.90	1.56
FAD	Multicap Growth Alphadex Fund FT	80.70	79.20	79.52	6,100	-0.84	1.04
FALN	US Fallen Angels Ishares ETF	27.45	27.35	27.37	57,000	-0.06	0.20
FAMI	Farmmi Inc	0.7800	0.6989	0.7498	112,400	0.0007	0.09
FANG	Diamondback Energy	84.01	81.87	82.84	1,608,400	-1.86	2.20
FANH	Fanhua Inc	26.35	25.30	25.34	205,900	-0.96	3.65
FARM	Farmer Brothers	12.97	12.33	12.42	52,300	-0.33	2.59
FARO	Faro Tech Inc	54.04	52.74	53.08	44,100	-0.62	1.15
FAST	Fastenal Company	36.17	35.03	35.52	4,163,900	-0.54	1.50
FAT	Fat Brands Inc	4.719	4.651	4.719	4,000	0.049	1.05
FATE	Fate Therapeutics	25.17	24.00	24.16	662,600	-0.68	2.74
FB	Facebook Inc	221.8	216.1	217.9	11,905,800	-1.8	0.83
FBIO	Fortress Biotech Inc	2.690	2.460	2.610	670,800	-0.030	1.14
FBIOP	Fortress Biotech Inc 9.375% Series A	21.22	20.95	21.00	7,700	-0.05	0.24
FBIZ	First Business Finan	27.35	25.02	26.16	31,200	1.14	4.56
FBMS	First Bancshs [Ms]	33.95	33.74	33.84	51,100	-0.14	0.41
FBNC	First Bancorp [Nc]	36.71	35.46	36.48	177,800	0.45	1.25
FBSS	Fauquier Bankshares	21.00	20.85	21.00	12,200	1.10	5.53
FBZ	Brazil Alphadex Fund FT	18.05	17.82	17.85	15,300	-0.26	1.44
FCA	China Alphadex Fund FT	25.72	25.43	25.46	600	-0.30	1.16
FCAL	First Trust Exchange-Traded Fund III	54.15	54.07	54.09	10,200	0.08	0.14
FCAN	Canada Alphadex Fund FT	24.97	24.97	24.97	100	-0.31	1.21
FCAP	First Capital Inc	67.94	67.13	67.13	1,400	-1.26	1.84
FCBC	First Community Bksh	30.42	29.68	29.80	31,400	-0.59	1.94
FCBP	First Choice Bancorp	26.00	25.75	25.75	29,400	-0.09	0.35
FCCO	First Community Corp	20.98	20.51	20.62	4,000	-0.09	0.43
FCCY	1st Constitution Bcp	21.85	21.65	21.78	22,600	0.08	0.37
FCEF	CEF Income Opportunity ETF FT	23.50	23.36	23.39	6,200	-0.08	0.32
FCEL	Fuelcell Energy Inc	1.925	1.790	1.820	18,635,900	0.060	3.41
FCFS	First Cash Fin Svcs	86.60	85.21	86.35	304,100	0.33	0.38
FCNCA	First Citizens Bancs	532.2	517.9	523.0	47,900	-8.4	1.57
FCVT	Ssi Strategic Convertible Securities ETF	34.60	34.24	34.30	82,600	-0.20	0.58
FDBC	Fidelity D & D Bancorp Inc	60.93	60.70	60.70	700	0.46	0.76
FDEF	First Defiance Finl	31.52	30.95	31.21	86,900	-0.30	0.95
FDIV	Strategic Income ETF FT	51.62	51.31	51.32	3,000	-0.17	0.33
FDNI	FT DJ International Internet ETF	25.71	25.27	25.47	5,400	-0.10	0.41
FDT	Dev Mkts Ex-US Alphadex Fund FT	55.88	55.26	55.43	39,000	-0.28	0.50
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	38.01	37.82	37.82	2,600	-0.29	0.75
FDUS	Fidus Investment Cor	14.99	14.82	14.83	76,200	-0.12	0.80
FDUSG	Fidus Investment Corp 5.375% Notes Due	25.79	25.70	25.75	10,700	-0.06	0.22
FDUSL	Fidus Investment Corp 5.875% Notes Due	25.69	25.63	25.63	1,100	-0.01	0.03
FDUSZ	Fidus Investment Corp 6% Notes Due 2024	26.19	26.04	26.19	1,800	0.14	0.54
FEIM	Frequency Elcts Inc	9.670	9.396	9.460	3,300	0.040	0.42
FELE	Franklin Electric Company	58.59	57.24	57.38	219,800	-1.07	1.83
FEM	Emrg Mkts Alphadex Fund FT	26.86	26.49	26.60	158,200	-0.24	0.88
FEMB	Emrg Mkts Local Currency Bond ETF FT	39.05	38.89	39.02	189,400	0.04	0.09
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	39.71	39.35	39.40	41,700	-0.35	0.88
FENC	Fennec Pharmaceuticals Inc	6.440	6.100	6.120	17,700	-0.090	1.45
FEP	Europe Alphadex Fund FT	37.79	37.42	37.49	35,100	-0.13	0.35
FEUZ	Eurozone Alphadex Fund FT	40.58	40.10	40.19	3,700	-0.20	0.48
FEX	Largecap Core Alphadex Fund FT	66.62	65.43	65.77	42,400	-0.81	1.21
FEYE	Fireeye Inc	16.60	15.90	16.05	3,294,500	-0.40	2.43
FFBC	First Finl Bncp [Oh]	25.68	24.46	24.77	396,300	-0.08	0.30
FFBW	Ffbw Inc	10.72	10.65	10.70	103,000	0.00	0.00
FFHL	Fuwei Films [Holding	3.020	2.920	3.020	4,700	0.050	1.68
FFIC	Flushing Finl Corp	20.68	20.39	20.55	84,400	-0.06	0.29
FFIN	First Finl Bkshs Inc	35.94	34.14	34.56	512,400	0.42	1.23
FFIV	F5 Networks Inc	136.1	134.1	135.8	678,600	1.9	1.39
FFNW	First Financial Nort	15.00	14.83	14.86	7,500	-0.13	0.87
FFWM	First Foundation	16.66	16.20	16.38	66,800	-0.27	1.59
FGBI	First Gurty Banc	20.02	19.64	19.64	3,500	-0.22	1.11
FGEN	Fibrogen Inc CS	44.22	41.69	41.80	1,119,200	-2.36	5.34
FGM	Germany Alphadex Fund FT	44.38	44.11	44.14	2,900	-0.05	0.12
FHB	First Hawaiian Inc	28.97	28.36	28.61	390,000	-0.31	1.07
FHK	Hong Kong Alphadex Fund FT	34.45	34.30	34.45	400	-0.08	0.22
FIBK	First Interstate Ban	40.18	38.95	39.27	154,900	-0.83	2.07
FID	First Trust S&P Intl Dividend	18.43	18.35	18.36	5,100	-0.06	0.33
FINX	G-X Fintech Thematic ETF	32.75	32.17	32.44	154,700	0.09	0.28
FISI	Financial Institut	31.52	31.05	31.05	16,100	-0.36	1.15
FISV	Fiserv Inc	122.9	120.5	120.8	1,736,200	-1.4	1.14
FITB	Fifth Third Bncp	29.38	28.51	28.84	4,796,300	-0.52	1.77
FITBI	Fifth Third Bancorp	28.96	28.74	28.96	41,600	0.22	0.77
FITBO	Fifth Third Bancorp 4.95% Prf Perpetual	26.16	25.86	25.99	24,900	-0.17	0.65
FITBP	Fifth Third Bancorp Depositary Shares	27.42	27.30	27.35	2,500	-0.02	0.08
FIVE	Five Below Inc	119.1	115.5	118.8	899,300	3.1	2.72
FIVN	Five9 Inc	72.90	70.21	70.87	456,200	0.07	0.10
FIXD	Tcw Opportunistic Fixed Income ETF FT	52.39	52.16	52.35	424,300	0.13	0.25
FIXX	Homology Medicines Inc	16.68	15.50	15.71	641,500	-0.77	4.64
FIZZ	Natl Beverage Cp	45.82	44.93	45.80	148,100	-0.01	0.02
FJP	Japan Alphadex Fund FT	50.63	50.26	50.40	5,300	-0.37	0.73
FKO	South Korea Alphadex Fund FT	20.23	20.21	20.21	100	-0.16	0.76
FKU	UK Alphadex Fund FT	40.59	40.36	40.36	5,800	-0.23	0.57
FLDM	Fluidigm Corp	4.205	3.840	3.950	682,000	-0.230	5.50
FLEX	Flextronics Intl Ltd	13.76	13.37	13.47	3,201,800	-0.07	0.48
FLGT	Fulgent Genetics Inc	13.84	12.41	12.96	290,000	-0.83	6.02
FLIC	First of Long Isla	23.69	23.36	23.44	31,200	-0.26	1.10
FLIR	Flir Systems Inc	55.31	54.13	54.29	507,000	-0.59	1.08
FLL	Full House Rsts	3.280	3.170	3.230	77,000	-0.080	2.42
FLLC	Fellazo Inc	9.980	9.950	9.963	11,700	-0.017	0.17
FLLCR	Fellazo Inc Right	0.2100	0.1700	0.1900	47,600	0.0100	5.56
FLLCU	Fellazo Inc Unit	10.16	10.14	10.15	4,900	0.02	0.20
FLLCW	Fellazo Inc WT	0.0501	0.0500	0.0501	3,100	0.0001	0.20
FLMN	Falcon Minerals Corp Cl A	6.260	5.990	6.020	174,900	-0.210	3.37
FLMNW	Falcon Minerals Corp WT	0.3600	0.3200	0.3200	15,700	-0.1700	34.69
FLN	Latin America Alphadex Fund FT	23.72	23.53	23.60	7,000	-0.21	0.88
FLNT	Fluent Inc	2.858	2.695	2.730	276,200	-0.120	4.21
FLWS	1-800-Flowers.com	16.62	14.80	14.98	1,175,200	0.15	1.01
FLXN	Flexion Therapeutics	18.21	17.51	17.59	613,300	-0.41	2.28
FLXS	Flexsteel Inds	19.96	19.12	19.23	16,500	-0.52	2.63
FMAO	Farmers & Merch Banc	29.97	29.63	29.72	5,000	-0.07	0.23
FMB	Managed Municipal ETF FT	56.25	56.18	56.23	210,200	0.03	0.04
FMBH	First Mid Ill Bncshr	34.70	34.01	34.01	36,200	-0.30	0.87
FMBI	First Midwest Bncp	21.09	20.67	20.88	647,700	-0.15	0.71
FMCI	Forum Merger II Corp Cl A	10.31	10.31	10.31	1,900	-0.01	0.10
FMCIU	Forum Merger II Corp Unit	11.00	10.85	10.85	1,100	-0.38	3.38
FMCIW	Forum Merger II Corp WT	0.6600	0.6000	0.6200	26,500	0.0100	1.64
FMHI	FT Municipal High Income ETF	54.04	53.86	54.01	26,500	0.05	0.08
FMK	Mega Cap Alphadex Fund FT	38.96	38.61	38.78	700	-0.42	1.08
FMNB	Farmers Natl Banc Cp	16.10	15.90	15.94	101,900	-0.06	0.34
FNCB	FNCB Bancorp Inc	8.150	8.000	8.000	4,400	-0.110	1.36
FNHC	Federated Natl Hld	15.88	15.49	15.56	24,900	-0.26	1.64
FNJN	Finjan Holdings	2.390	2.230	2.241	141,800	-0.009	0.41
FNK	Mid Cap Value Alphadex Fund FT	35.60	35.13	35.34	5,900	-0.55	1.52
FNKO	Funko Inc Cl A	15.80	15.42	15.52	553,500	-0.15	0.96
FNLC	First Bancorp Inc	29.89	29.54	29.76	9,900	0.31	1.05
FNWB	First Nw Banc	17.73	17.40	17.40	10,600	-0.07	0.40
FNX	Mid Cap Core Alphadex Fund FT	72.99	71.79	72.25	39,100	-0.91	1.24
FNY	Mid Cap Growth Alphadex Fund FT	49.56	48.66	48.93	21,600	-0.51	1.03
FOCS	Focus Financial Partners Inc Cl A	29.59	27.61	28.00	203,200	-1.46	4.96
FOLD	Amicus Therapeutics	9.340	8.780	8.940	2,176,500	-0.330	3.56
FOMX	Foamix Pharma Ord	4.490	4.140	4.160	503,100	-0.080	1.89
FONR	Fonar Corp	20.73	20.22	20.50	12,600	-0.22	1.06
FORD	Forward Inds Inc	1.150	1.100	1.110	19,500	-0.014	1.23
FORK	Fuling Global Ord Sh	2.400	2.250	2.250	7,200	-0.060	2.60
FORM	Formfactor Inc	28.58	26.77	27.15	639,700	-1.08	3.83
FORR	Forrester Resrch	43.02	41.83	42.08	53,400	-0.83	1.93
FORTY	Formula Sys [1985]	75.23	73.65	73.90	1,500	0.77	1.06
FOSL	Fossil Group	8.440	8.040	8.170	691,100	-0.155	1.86
FOX	Fox Corp Cl B	36.94	35.64	36.04	2,762,200	-0.86	2.33
FOXA	Fox Corp Cl A	37.46	36.18	36.61	9,289,600	-0.88	2.35
FOXF	Fox Factory Cp	71.10	69.60	70.09	137,800	-1.10	1.55
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	28.35	28.11	28.32	1,000	-0.13	0.46
FPAY	Flexshopper Inc	2.490	2.340	2.440	72,400	-0.010	0.41
FPAYW	Flexshopper Inc WT	1.450	1.420	1.450	3,800	0.000	0.00
FPRX	Five Prime Thera	5.900	5.430	5.570	611,000	-0.260	4.46
FPXE	First Trust Ipox Europe Equity Opp ETF	22.23	22.08	22.16	1,900	0.03	0.15
FPXI	International IPO Fund FT	41.97	41.29	41.42	35,600	-0.18	0.42
FRAF	Franklin Finl Svcs Corp	37.42	36.01	36.01	5,600	-0.35	0.96
FRAN	Francesca's Holdings	8.444	7.451	7.770	123,600	-0.630	7.50
FRBA	First Bank	10.55	10.40	10.40	10,900	-0.11	1.05
FRBK	Republic First Bcp	3.840	3.760	3.760	118,300	-0.060	1.57
FREQ	Frequency Therapeutics Inc	23.46	21.70	22.31	79,100	-0.82	3.55
FRG	Franchise Group Inc	21.59	20.57	21.26	6,200	0.00	0.00
FRGI	Fiesta Restaurant Gp	11.40	10.79	11.00	940,000	0.12	1.06
FRHC	Freedom Holding Corp	15.40	15.27	15.29	55,300	0.02	0.13
FRME	First Merchants Corp	41.02	40.07	40.36	120,500	-0.42	1.03
FRPH	Frp Holdings Inc	50.77	50.13	50.13	13,500	-0.33	0.65
FRPT	Freshpet Inc CS	66.48	65.27	66.06	263,000	0.16	0.24
FRSX	Foresight Autonomous Holdings Ltd ADR	1.170	1.155	1.160	12,600	0.001	0.07
FRTA	Forterra Inc	14.80	14.20	14.34	342,600	-0.36	2.45
FSBC	Fsb Community Bnksh	17.29	17.23	17.29	11,200	0.00	0.00
FSBW	FS Bancorp Inc	62.67	61.32	61.37	5,700	-0.66	1.06
FSCT	Forescout Technologies Inc	31.64	29.99	29.99	951,500	-1.32	4.22
FSEA	First Seacoast Bancorp	10.30	10.20	10.20	300	-0.17	1.64
FSFG	First Savings Financ	64.45	64.11	64.25	4,800	-0.14	0.22
FSLR	First Solar Inc	53.38	51.67	51.94	1,729,300	-0.08	0.15
FSRV	Finserv Acquisition Corp. Cl A	9.920	9.890	9.890	11,700	0.020	0.20
FSRVU	Finserv Acquisition Corp	10.46	10.40	10.40	33,300	-0.05	0.48
FSRVW	Finserv Acquisition Corp. WT	0.9000	0.9000	0.9000	5,000	0.0000	0.00
FSTR	Foster L B Company	19.75	19.13	19.15	28,200	-0.50	2.54
FSV	Firstsrvce Sub VT Sh	100.40	99.04	99.67	51,800	-0.37	0.37
FSZ	Switzerland Alphadex Fund FT	55.03	54.79	54.82	3,100	-0.02	0.03
FTA	Largecap Value Alphadex Fund FT	56.72	55.48	55.80	248,200	-0.83	1.47
FTAC	Fintech Acquisition Corp III Cl A	10.21	10.21	10.21	100	-0.04	0.39
FTACU	Fintech Acquisition Corp III Unit	10.95	10.92	10.95	138,700	0.05	0.48
FTACW	Fintech Acquisition Corp III WT	1.500	1.400	1.500	1,900	0.060	4.17
FTAG	Indxx Global Agriculture ETF FT	22.94	22.83	22.83	100	-0.23	0.98
FTC	Largecap Growth Alphadex Fund FT	76.70	75.37	75.77	38,000	-0.64	0.84
FTCS	Capital Strength ETF FT	62.18	61.34	61.57	302,500	-0.48	0.77
FTDR	Frontdoor Inc	45.61	44.23	44.71	486,000	-0.58	1.28
FTEK	Fuel Tech Inc	0.9600	0.9200	0.9219	24,000	0.0039	0.42
FTEO	Fronteo Inc	5.350	4.500	4.960	2,600	-0.995	16.70
FTFT	Future Fintech Group Inc	0.8350	0.7778	0.7940	105,200	-0.0236	2.89
FTGC	Global Tactical Commodity Strategy Fund	18.31	18.17	18.19	27,500	-0.26	1.41
FTHI	High Income ETF FT	23.01	22.80	22.84	20,400	-0.18	0.76
FTLB	Low Beta Income ETF FT	22.38	22.28	22.30	1,800	-0.14	0.60
FTNT	Fortinet Inc	120.3	117.4	118.0	1,090,200	-1.1	0.91
FTR	Frontier Commun Cp	0.6000	0.5709	0.5818	1,604,900	-0.0089	1.51
FTRI	Indxx Global Natural Resources Income	12.55	12.48	12.51	800	-0.15	1.15
FTSL	Senior Loan ETF FT	47.96	47.85	47.88	181,600	-0.09	0.19
FTSM	Enhanced Short Maturity ETF FT	60.20	60.18	60.20	684,200	0.01	0.02
FTSV	Forty Seven Inc	44.48	38.30	39.03	631,000	-4.62	10.58
FTXD	Nasdaq Retail ETF FT	24.53	24.34	24.40	4,600	-0.25	1.01
FTXG	Nasdaq Food & Beverage ETF FT	22.04	21.96	21.97	5,600	-0.27	1.20
FTXH	Nasdaq Pharmaceuticals ETF FT	23.44	23.32	23.37	50,300	-0.55	2.30
FTXL	Nasdaq Semiconductor ETF FT	44.53	42.80	43.23	33,700	-0.68	1.55
FTXN	Nasdaq Oil & Gas ETF FT	15.60	15.41	15.41	400	-0.18	1.15
FTXO	Nasdaq Bank ETF FT	27.34	26.61	26.75	18,700	-0.56	2.04
FTXR	Nasdaq Transportation ETF FT	25.10	24.74	25.10	200	0.37	1.50
FULC	Fulcrum Therapeutics Inc	19.50	16.87	17.00	105,600	0.13	0.77
FULT	Fulton Financial Cor	17.36	16.95	17.12	665,100	-0.19	1.07
FUNC	First United Corp	24.21	23.97	24.09	4,800	-0.07	0.27
FUND	Sprott Focus Trust	7.460	7.370	7.380	39,600	-0.060	0.81
FUSB	First US Bancshares Inc	11.25	10.80	11.17	5,000	0.02	0.22
FUTU	Futu Holdings Ltd	11.47	10.88	11.05	109,100	-0.15	1.34
FUV	Arcimoto Inc	1.650	1.590	1.650	95,200	0.030	1.85
FV	Dorsey Wright Focus 5 ETF FT	33.17	32.57	32.74	235,600	-0.26	0.79
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	29.01	28.56	28.68	61,400	-0.25	0.87
FVCB	Fvcbankcorp Inc	17.01	16.69	16.70	11,400	0.05	0.30
FVE	Five Star Quality Care	4.890	4.610	4.730	106,700	0.050	1.07
FVEVV	Five Star Senior Living Inc	4.740	4.220	4.400	4,900	0.180	4.27
FWONA	Liberty Media F1 Series A	45.73	44.48	44.80	148,500	-0.65	1.43
FWONK	Liberty Media F1 Series K	47.97	46.84	47.23	1,044,800	-0.51	1.07
FWP	Forward Pharma Ads	6.925	6.500	6.700	3,600	-0.270	3.87
FWRD	Foward Air Corp	69.74	68.00	68.47	61,100	-1.08	1.55
FXNC	First Natl Corp Strasburg VA	20.50	20.45	20.48	9,500	-0.28	1.33
FYC	Smallcap Growth Alphadex Fund FT	48.08	47.17	47.39	68,500	-0.62	1.28
FYT	Smallcap Value Alphadex Fund FT	37.40	36.21	36.55	10,300	-0.65	1.75
FYX	Smallcap Core Alphadex Fund FT	64.66	63.38	63.81	30,500	-0.96	1.48

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.232.55.175
United States

GLOBAL INDICES

Code	Last	Change
COMP	9,315	-88	0.93
DJI	28,990	-170	0.58
SP500	3,295	-30	0.90
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	1,572	8	0.54
BDI	1,200	49	4.26
HSI	30,063	-253	0.83