Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF27.1326.8427.124,9000.291.08 
FABMulti Cap Value Alphadex Fund FT55.6255.3455.629000.240.43 
FADMulticap Growth Alphadex Fund FT70.8570.5070.666,800-0.210.30 
FALNUS Fallen Angels Ishares ETF26.0025.9126.0010,3000.130.50 
FAMIFarmmi Inc3.4002.9903.110160,2000.1605.42 
FANGDiamondback Energy107.9103.5106.53,395,3001.71.57 
FANHFanhua Inc26.2225.6026.03109,8000.371.44 
FARMFarmer Brothers24.0923.7623.8658,600-0.060.25 
FAROFaro Tech Inc46.4943.1343.77220,700-4.158.66 
FASTFastenal CO62.5761.7162.102,388,100-0.360.58 
FATFat Brands Inc5.9705.6005.600700-0.3806.35 
FATEFate Therapeutics14.7014.1314.34307,400-0.080.55 
FBFacebook Inc163.7161.3162.611,770,6000.30.17 
FBIOFortress Biotech Inc2.2002.0702.130259,000-0.0200.93 
FBIOPFortress Biotech Inc 9.375% Series A19.7419.2019.204,600-0.723.61 
FBIZFirst Business Finan23.0522.1622.2119,400-0.893.85 
FBMSFirst Bancshs [Ms]32.9032.6932.8220,4000.020.06 
FBNCFirst Bancorp [Nc]39.2038.6239.1178,2000.190.49 
FBSSFauquier Bankshares22.1321.6921.691,200-0.391.77 
FBZBrazil Alphadex Fund FT15.5915.3215.323,600-0.261.67 
FCAChina Alphadex Fund FT26.8526.6826.836,0000.190.71 
FCALFirst Trust Exchange-Traded Fund III50.5150.4850.511,3000.010.02 
FCANCanada Alphadex Fund FT23.7023.6323.705000.160.68 
FCAPFirst Capital Inc51.9550.8851.081,700-1.011.94 
FCBCFirst Community Bksh36.1835.5836.1026,5000.250.70 
FCBPFirst Choice Bancorp22.1821.7122.0326,2000.030.14 
FCCOFirst Community Corp20.3619.9720.234,800-0.361.75 
FCCY1st Constitution Bcp19.0018.4918.6710,700-0.110.59 
FCEFCEF Income Opportunity ETF FT21.1721.0621.1545,4000.080.38 
FCELFuelcell Energy Inc0.94000.82000.880010,574,8000.130017.33 
FCFSFirst Cash Fin Svcs88.1786.4488.07288,1001.211.39 
FCNCAFirst Citizens Bancs439.4433.3437.721,3001.90.43 
FCSCFibrocell Science2.0501.9401.94060,800-0.0904.43 
FCVTSsi Strategic Convertible Securities ETF30.3130.1930.2498,500-0.010.03 
FDBCFidelity D & D Bancorp Inc58.0858.0858.082,100-1.111.88 
FDEFFirst Defiance Finl30.9030.2730.7651,1000.351.15 
FDIVStrategic Income ETF FT49.7049.5649.606,400-0.060.12 
FDNIFT DJ International Internet ETF20.8020.6820.699000.281.35 
FDTDev Mkts Ex-US Alphadex Fund FT54.6854.3254.50148,1000.210.39 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund37.4337.2237.315,4000.360.96 
FDUSFidus Investment Cor15.2214.7515.09151,5000.251.68 
FDUSLFidus Investment Corporation 5.875%25.3125.2825.31800-0.110.41 
FDUSZFidus Investment Corporation 6% Notes25.2625.1625.1819,200-0.080.32 
FEIMFrequency Elcts Inc11.7511.3111.453,700-0.373.13 
FELEFranklin Electric CO55.2753.1054.65288,0000.581.07 
FEMEmrg Mkts Alphadex Fund FT25.3625.1625.20286,1000.070.28 
FEMBEmrg Mkts Local Currency Bond ETF FT38.5038.3438.457,2000.090.23 
FEMSEmrg Mkts Small Cap Alphadex Fund FT35.6335.3635.3926,6000.080.23 
FENCFennec Pharmaceuticals Inc7.5807.1507.18064,900-0.3104.14 
FEPEurope Alphadex Fund FT34.5934.3334.48300,6000.150.42 
FEUZEurozone Alphadex Fund FT37.9537.4537.663,5000.180.47 
FEXLargecap Core Alphadex Fund FT59.5359.2159.4366,3000.220.37 
FEYEFireeye Inc17.0316.5116.673,714,700-0.100.60 
FFBCFirst Finl Bncp [Oh]28.5927.9528.56310,8000.401.42 
FFBWFfbw Inc11.2010.7010.7019,200-0.151.38 
FFHLFuwei Films [Holding2.2202.1102.1106,700-0.1104.95 
FFICFlushing Finl Corp23.7523.2323.6532,8000.241.03 
FFINFirst Finl Bkshs Inc64.2063.0264.20317,8000.600.94 
FFIVF5 Networks Inc170.5167.6168.2573,900-1.60.96 
FFNWFirst Financial Nort16.3715.8915.8922,500-0.452.75 
FFWMFirst Foundation15.5214.9415.50300,0000.493.26 
FGBIFirst Gurty Banc20.9820.8020.804,600-0.170.81 
FGENFibrogen Inc CS58.8656.2257.45522,000-0.170.30 
FGMGermany Alphadex Fund FT41.7541.4141.703,4000.521.26 
FHBFirst Hawaiian Inc27.6427.3227.57685,9000.080.29 
FHKHong Kong Alphadex Fund FT37.4137.1437.142,5000.551.50 
FIBKFirst Interstate Ban42.2241.4742.19152,1000.461.10 
FIDFirst Trust S&P Intl Dividend16.8716.7716.873,3000.080.48 
FINXG-X Fintech Thematic ETF26.5126.2526.34104,100-0.180.68 
FISIFinancial Institut30.4330.1030.2627,8000.040.13 
FISVFiserv Inc85.4784.4684.732,884,500-0.891.04 
FITBFifth Third Bncp27.9427.3827.935,303,4000.421.53 
FITBIFifth Third Bancorp28.2427.8528.0720,0000.150.54 
FIVEFive Below Inc132.2129.7130.8534,0001.71.29 
FIVNFive9 Inc57.9049.8051.474,023,200-2.845.23 
FIXDTcw Opportunistic Fixed Income ETF FT50.0049.8949.9862,100-0.020.04 
FIXXHomology Medicines Inc24.9023.8824.80114,8000.773.20 
FIZZNatl Beverage Cp74.0672.0073.03328,5000.821.14 
FJPJapan Alphadex Fund FT50.2449.9850.1627,4000.240.48 
FKOSouth Korea Alphadex Fund FT23.3423.3223.34400-0.662.75 
FKUUK Alphadex Fund FT36.5636.5636.563000.180.48 
FLATIpath US Treasury Flattener ETN64.2064.2064.20200-0.020.03 
FLDMFluidigm Corp10.9310.1810.781,023,3000.555.38 
FLEXFlextronics Intl Ltd10.5710.3810.4011,891,2000.000.00 
FLFFederal Life Group Inc.12.8612.0012.012,1000.060.50 
FLGTFulgent Genetics Inc4.3504.2504.3004,100-0.0300.69 
FLICFirst of Long Isla23.2122.7923.1781,0000.371.62 
FLIRFlir Systems Inc52.8351.7352.801,348,4000.761.46 
FLKSFlex Pharma Inc0.35000.34000.3400325,200-0.01002.86 
FLLFull House Rsts2.2402.1102.18033,1000.0301.40 
FLMNFalcon Minerals Corp. Class A8.0607.7507.87097,000-0.1702.11 
FLMNWFalcon Minerals Corp. Warrant0.72000.72000.72001,000-0.04005.26 
FLNLatin America Alphadex Fund FT21.1220.9720.971,500-0.030.14 
FLNTFluent Inc4.9604.6104.950235,8000.2906.22 
FLWS1-800-Flowers.com17.7517.2317.46345,9000.261.51 
FLXNFlexion Therapeutics14.6213.9914.44262,2000.120.84 
FLXSFlexsteel Inds25.6023.9425.0728,2000.291.17 
FMAOFarmers & Merch Banc32.0031.0931.4411,100-0.260.82 
FMBManaged Municipal ETF FT53.2253.0153.15129,700-0.020.04 
FMBHFirst Mid Ill Bncshr35.9935.3035.6722,9000.090.25 
FMBIFirst Midwest Bncp23.6723.0823.64509,9000.492.12 
FMCIForum Merger II Corporation Class A9.9009.8509.850190,300-0.0100.10 
FMCIUForum Merger II Corporation Unit10.2910.2810.28167,2000.000.00 
FMCIWForum Merger II Corporation Warrant0.44000.42000.43003,600-0.01002.27 
FMHIFT Municipal High Income ETF50.7150.5350.605,300-0.100.20 
FMKMega Cap Alphadex Fund FT35.1634.9635.062,8000.020.06 
FMNBFarmers Natl Banc Cp14.5414.4614.4916,400-0.100.69 
FNCBFirst National Community Bancorp Inc7.6907.6007.60048,900-0.0400.52 
FNHCFederated Natl Hldg18.9818.5318.6130,2000.030.16 
FNJNFinjan Holdings3.3803.2503.32070,500-0.0200.60 
FNKMid Cap Value Alphadex Fund FT35.7335.6335.732,2000.150.41 
FNKOFunko Inc Class A20.0318.7919.14669,2000.191.00 
FNLCFirst Bancorp Inc27.8927.5127.5110,600-0.270.97 
FNSRFinisar Corp24.0523.4323.941,759,8000.281.18 
FNWBFirst Nw Banc16.3615.6116.1021,1000.110.69 
FNXMid Cap Core Alphadex Fund FT68.2467.8968.1625,2000.160.24 
FNYMid Cap Growth Alphadex Fund FT43.0642.7642.8525,000-0.220.51 
FOANCGabelli Nextshares Trust Gabelli Food of100.0100.0100.01000.00.00 
FOCSFocus Financial Partners Inc. Class A30.7830.1230.6683,7000.331.09 
FOLDAmicus Therapeutics11.8911.0611.093,287,000-0.504.31 
FOMXFoamix Pharma Ord3.8203.5303.620467,500-0.0701.90 
FONENasdaq Smartphone Index Fund FT47.8347.8347.831000.340.72 
FONRFonar Corp23.1822.6322.6315,000-0.281.22 
FORDForward Inds Inc1.7001.6001.64020,8000.0100.61 
FORKFuling Global Ord Sh3.0202.9002.97511,4000.0953.30 
FORMFormfactor Inc16.2015.7716.20453,8000.352.21 
FORRForrester Resrch49.5848.6249.5839,8000.430.87 
FORTYFormula Sys [1985]41.3841.3841.381002.085.29 
FOSLFossil Group15.0614.4414.882,314,1000.120.81 
FOX21st Centry Fox Class B50.3850.0950.384,305,3000.210.42 
FOXA21st Centry Fox Class A50.7950.5050.7712,871,9000.240.47 
FOXFFox Factory Cp62.4260.8761.87241,600-0.020.03 
FPAAsia Pacific Ex-Japan Alphadex Fund FT31.1930.8531.192,7000.280.91 
FPAYFlexshopper Inc0.87000.82000.8200148,6000.00000.00 
FPAYWFlexshopper Inc. Warrants0.28000.28000.28008000.050021.74 
FPRXFive Prime Thera11.9511.5811.86228,9000.201.72 
FPXEFirst Trust Ipox Europe Equity Opp ETF18.4718.4718.471000.251.37 
FPXIInternational IPO Fund FT34.8934.2334.3443,7000.110.32 
FRANFrancesca's Holdings0.92900.88000.8970482,200-0.02302.50 
FRBAFirst Bank11.6011.5011.58414,6000.010.09 
FRBKRepublic First Bcp6.6306.5706.590124,000-0.0100.15 
FREDFred's Inc3.0822.9953.030159,9000.0000.00 
FRGIFiesta Restaurant Gp15.6215.2415.50173,4000.100.65 
FRMEFirst Merchants Corp41.2240.6641.13120,8000.120.29 
FRPHFrp Holdings Inc53.4152.5953.1814,7000.541.03 
FRPTFreshpet Inc CS39.9938.6739.17374,100-0.832.08 
FRSHPapa Murphys Hld Com5.3805.3305.35015,2000.0100.19 
FRSXForesight Autonomous Holdings Ltd ADR1.9201.7701.8704,7000.0703.89 
FRTAForterra Inc5.8005.6505.69076,300-0.0100.18 
FSBCFsb Community Bnksh18.1417.2517.6521,8000.392.26 
FSBWFS Bancorp Inc52.4952.0852.1512,000-0.290.55 
FSCTForescout Technologies Inc39.2138.0538.82680,900-0.080.21 
FSFGFirst Savings Financ51.4951.0151.132,700-0.270.53 
FSLRFirst Solar Inc52.6151.2451.692,395,600-0.370.71 
FSNNFusion Connect Inc2.0501.9101.930111,400-0.0703.50 
FSTRFoster L B CO18.0117.8117.8137,100-0.191.06 
FSVFirstsrvce Sub VT Sh87.8486.2287.6234,1000.820.94 
FSZSwitzerland Alphadex Fund FT47.2246.9947.183,9000.641.38 
FTALargecap Value Alphadex Fund FT52.7552.3152.6084,0000.290.55 
FTACFintech Acquisition Corp. III Class A9.9909.6809.710110,0000.0200.21 
FTACUFintech Acquisition Corp. III Unit10.1710.1410.17146,3000.030.30 
FTACWFintech Acquisition Corp. III Warrant0.80000.60000.78007,800-0.02002.50 
FTAGIndxx Global Agriculture ETF FT23.9523.9023.924,8000.492.10 
FTCLargecap Growth Alphadex Fund FT65.5265.1565.3850,7000.000.00 
FTCSCapital Strength ETF FT53.6553.3353.65228,5000.360.68 
FTDFtd Companies2.0301.9701.980135,400-0.0201.00 
FTDRFrontdoor Inc29.0028.2628.86372,3000.240.84 
FTEKFuel Tech Inc1.2801.2201.22037,500-0.0604.69 
FTEOFronteo Inc11.3910.7011.397000.191.67 
FTFTFuture Fintech Group Inc0.93000.84000.870087,900-0.04004.40 
FTGCGlobal Tactical Commodity Strategy Fund19.0018.8718.9664,7000.050.26 
FTHIHigh Income ETF FT22.2721.6922.276,5000.522.39 
FTLBLow Beta Income ETF FT21.6821.6621.681,5000.010.05 
FTNTFortinet Inc84.2582.9483.871,271,300-0.060.07 
FTRFrontier Commun Cp2.8602.5702.6905,762,700-0.0602.18 
FTRIIndxx Global Natural Resources Income12.4812.4212.471,9000.151.22 
FTSLSenior Loan ETF FT47.4847.4247.47179,2000.050.11 
FTSMEnhanced Short Maturity ETF FT60.0460.0160.03608,2000.010.02 
FTSVForty Seven Inc15.3214.5115.31103,4000.231.53 
FTXDNasdaq Retail ETF FT22.4322.3722.425,6000.030.13 
FTXGNasdaq Food & Beverage ETF FT19.1419.1419.142000.070.37 
FTXHNasdaq Pharmaceuticals ETF FT21.0920.9921.04600-0.080.38 
FTXLNasdaq Semiconductor ETF FT31.8031.5031.744,8000.300.95 
FTXNNasdaq Oil & Gas ETF FT19.2819.1719.251,4000.060.31 
FTXONasdaq Bank ETF FT26.7626.3626.74102,5000.260.98 
FTXRNasdaq Transportation ETF FT24.5024.5024.501000.160.66 
FULTFulton Financial Cor17.1116.7917.09713,4000.221.30 
FUNCFirst United Corp17.3917.0217.0230,500-0.130.76 
FUNDSprott Focus Trust7.0006.8506.95072,0000.1101.61 
FUSBFirst US Bancshares Inc10.2609.95010.00024,0000.0500.50 
FUVArcimoto Inc5.0004.2504.600434,700-0.3807.63 
FVDorsey Wright Focus 5 ETF FT29.6929.3629.50322,600-0.070.24 
FVCDorsey Wright Dynamic Focus 5 ETF FT26.6226.4126.5433,700-0.020.08 
FVCBFvcbankcorp Inc17.6517.5717.6015,9000.010.06 
FVEFive Star Quality Care0.99000.90000.930059,8000.01001.09 
FWONALiberty Media F1 Series A31.1429.9731.11273,5000.943.12 
FWONKLiberty Media F1 Series K31.6430.5531.611,731,0000.912.96 
FWPForward Pharma Ads1.3301.2801.33026,1000.0503.91 
FWRDFoward Air Corp67.1665.0467.15221,1001.922.94 
FYCSmallcap Growth Alphadex Fund FT46.5946.3146.5568,3000.090.19 
FYTSmallcap Value Alphadex Fund FT37.1336.8137.055,9000.300.82 
FYXSmallcap Core Alphadex Fund FT64.0163.5363.9019,0000.400.63 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.203.28.212
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,48920.03
DJI25,954630.24
SP5002,78550.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,338-30.21
BDI1,200494.26
HSI30,063-2530.83