Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARFT Alt Ab Ret ST ETF28.9628.8828.961,6000.090.31 
FABFirst TR ML CA Alpha50.6450.6450.649690.240.48 
FADFirst TR ML Cp Gr Al53.5353.5353.531000.190.36 
FALCFalconstor Sftwr0.46000.46000.46002400.00000.00 
FALNIshares Fallen Angels USD Bond27.1427.1027.105000.050.18 
FANGDiamondback Energy103.9103.0103.9110,6261.71.61 
FANHFanhua Inc.9.0808.8908.94019,292-0.0100.11 
FARMFarmer Brothers34.1733.9034.152,5160.300.89 
FAROFaro Tech Inc37.5037.3037.503,1300.300.81 
FASTFastenal Co51.4250.7551.23488,0310.681.35 
FATEFate Therapeutics Cmn3.2403.0503.06022,268-0.0702.24 
FBFacebook Inc128.5127.8128.03,299,1890.50.37 
FBIOFortress Biotech Inc2.3502.2702.29017,0270.0200.88 
FBIZFirst Business Finan23.8723.8723.871,475-0.100.42 
FBMSFirst Bancshs [Ms]27.8227.2327.802,1000.000.00 
FBNCFirst Bancorp [Nc]27.8827.7527.794,8850.040.14 
FBNKFirst Connecticut BA21.6021.3021.603,1070.452.13 
FBRCFbr & Co. Common Stk13.6013.5513.551,230-0.151.09 
FBSSFauquier Bankshares16.6016.5516.601,100-0.130.78 
FBZFT Brazil Alphadex15.0114.8114.9312,6000.090.61 
FCAFT China Alphadex20.0820.0820.082000.070.35 
FCANFT Canada Alphadex23.9223.9223.922490.100.41 
FCAPFirst Capital Inc31.5531.5531.55100-0.351.10 
FCBCFirst Community Bksh29.8729.0129.873,4061.123.90 
FCCOFirst Community Corp19.6719.6019.67717-0.030.15 
FCCY1St Constitution Bcp17.0016.4016.504,815-0.502.94 
FCEFFirst Trust CEF Income Opportunity ETF20.3320.2320.301,300-0.050.25 
FCELFuelcell Energy Inc1.8001.7001.700109,972-0.0502.86 
FCFPFirst Comty Fncl Cmn10.7010.7010.702,429-0.050.47 
FCNCAFirst Citizens Bancs359.8356.2358.64,5901.80.51 
FCSCFibrocell Science Cmn0.83000.78000.78005,0170.00000.00 
FCVTFirst TR Strategic C26.3526.3526.352430.120.46 
FDEFFirst Defiance Finl48.2047.4048.204,3120.801.69 
FDIVFirst Trust ETF IV50.5250.0250.214,900-0.050.10 
FDMLFederal-Mogul HD Cmn10.0310.0110.0140,8140.010.10 
FDTFT Dev Mkts Exus A D49.3049.1049.101,3180.160.33 
FDTSFT Dv Mkts Exus Smcp33.9433.9433.94100-0.441.28 
FDUSFidus Investment Cor16.3516.2716.283,5160.020.12 
FEIMFrequency Elcts Inc11.0010.7811.001,7000.151.38 
FELEFranklin Electric Co39.4538.9539.4011,9760.300.77 
FEMFT EM Mkts Alphadex21.4821.4621.461,2320.050.23 
FEMBFirst TR Emrg Bd ETF40.4240.4240.42128-0.040.09 
FEMSFT Dv Mkt Sm Cap A D31.8131.3731.5845,700-0.070.22 
FENXFenix Parts Inc Cmn2.3102.3102.3101650.0200.87 
FEPFT Europe Alphadex30.0429.9429.9912,7290.050.17 
FEUZFirst TR Erzne Alphdx33.3133.2933.311,400-0.250.74 
FEXFirst TR Lg Cp Alpha49.6849.5049.625,7270.230.47 
FEYEFireeye Inc13.2312.9712.99537,535-0.130.99 
FFBCFirst Finl Bncp [Oh]27.9026.9527.5545,5680.702.61 
FFBCWFirst Fin Bcorp Wrnt17.1517.1517.151,000-0.653.65 
FFHLFuwei Films [Holding2.2662.2002.2663,697-0.0542.33 
FFICFlushing Finl Corp28.2427.9827.987,378-0.040.14 
FFINFirst Finl Bkshs Inc42.5041.9542.3532,3000.501.19 
FFIVF5 Networks Inc143.4142.2143.061,0580.50.32 
FFKTFarmers Capital BA37.6537.0037.2514,4950.200.54 
FFNWFirst Financial Nort19.1618.9719.074,7260.050.26 
FFWMFirst Foundation Cmn13.9813.7513.937,7030.100.72 
FGBIFirst Gurty Banc Cmn23.0522.0222.709,100-0.070.31 
FGENFibrogen Inc CS25.0024.6524.6573,7050.050.20 
FGMFT Germany Alphadex37.3037.1537.305,700-0.040.11 
FHForm Holdings Cp2.1502.1002.1503,1430.0703.37 
FHBFirst Hawaiian Inc Cmn32.4832.0932.3945,1450.461.44 
FHCOFemale Health Co1.00001.00001.00004,3970.02002.04 
FHKFT Hong Hong Alphadex33.5233.3533.521,300-0.110.33 
FIBKFirst Interstate Ban41.4540.9541.3614,9080.611.50 
FINLFinish Line Cl A17.2616.9617.0737,2040.010.06 
FINQPurefunds Solactive Fintech ETF24.0224.0224.021000.020.08 
FINXGlobal X Fintech Thematic ETF15.2615.2015.268000.150.99 
FISIFinancial Institut32.6032.4532.553,4480.050.15 
FISVFiserv Inc110.3109.6109.7135,7140.40.36 
FITBFifth Third Bncp26.3426.0726.271,084,4570.281.08 
FITBIFifth Third Bancorp27.5627.3827.542,607-0.050.18 
FITSThe Health and Fitness ETF25.3625.3525.361,100-0.040.16 
FIVEFive Below Inc40.0439.5239.8191,5760.130.33 
FIVNFive9 Inc Cmn16.5416.2116.4232,5030.130.80 
FIZZNatl Beverage Cp47.1445.8946.2912,865-0.030.06 
FJPFirst TR Japan Alpdx49.2649.2649.268360.661.36 
FKOFT South Korea Alphadex22.6522.6422.655300.040.18 
FKUFT UK Alphadex33.1233.1233.12400-0.180.54 
FLAGWeatherstorm Forensi38.0337.3838.031,9880.180.48 
FLATIpath Flattener59.6759.0959.2512,000-0.601.00 
FLDMFluidigm Corporation6.8506.6306.78020,0020.0000.00 
FLEXFlextronics Intl Ltd14.7914.6114.69377,7510.120.82 
FLGTFulgent Genetics Inc13.1813.0513.132,668-0.141.06 
FLICFirst of Long Isla27.5527.2527.407,2290.100.37 
FLIRFlir Systems Inc35.1834.7434.80135,947-0.240.68 
FLKSFlex Pharma Inc Cmn4.5504.4104.5503,8590.0501.11 
FLLFull House Rsts Cmn2.2402.1702.2302,5340.0401.83 
FLMLFlamel Technologies10.4510.0010.39115,3000.333.28 
FLNFT Latin Am Alphadex20.5420.3320.337500.140.69 
FLWS1-800-Flowers.Com10.1009.99010.00027,9710.0500.50 
FLXNFlexion Therapeutics18.8118.2118.4016,334-0.100.54 
FLXSFlexsteel Inds55.2354.1855.232,7980.731.34 
FMBFirst Trust ETF III51.3951.3851.38800-0.160.31 
FMBHFirst Mid Ill Bncshr30.5830.5830.582,031-0.130.42 
FMBIFirst Midwest Bncp24.2624.0024.2330,4930.190.79 
FMIFoundation Medicine18.2018.0018.2017,8100.050.28 
FMKFirst TR Mega Cp Alp28.5528.5428.548000.090.32 
FMNBFarmers Natl Banc Cp13.5013.3013.457,1770.100.75 
FNBCFirst Nbc Bank Holdi6.1506.0006.07029,830-0.0300.49 
FNCXFunction[X] Inc2.1602.1502.1603,1780.0100.47 
FNGNFinancial Engines Cmn37.1736.6537.1519,8700.451.23 
FNHCFederated Natl Hldg19.5119.2919.518,5200.160.83 
FNJNFinjan Holdings Cmn1.3301.3301.3301000.0000.00 
FNKFirst TR MD Cp Vl Al33.2833.1733.171,6530.210.64 
FNLCFirst Bancorp Inc27.0426.5426.814,7800.421.59 
FNSRFinisar Corp30.9330.3530.41340,544-0.481.55 
FNWBFirst Nw Banc Cmn14.9714.8414.843,034-0.090.60 
FNXFirst Trust Mid Cap56.9956.7556.974,8570.310.55 
FNYFirst TR Mid Cp Alph31.9231.6931.7710,400-0.210.66 
FOGOFogo De Chao Cm ST14.3014.1514.202,975-0.050.35 
FOLDAmicus Therapeutics5.3805.2105.210334,682-0.1602.98 
FOMXFoamix Pharma Ord10.3110.1110.20934-0.030.29 
FONEFirst Trust Ndq Smtph41.7641.6841.691,0000.140.34 
FONRFonar Corp19.9519.7919.901,1000.150.76 
FORDForward Inds Inc1.1901.1601.19015,6510.0100.85 
FORKFuling Global Ord Sh2.4002.3502.4005950.1004.35 
FORMFormfactor Inc12.0011.5111.85211,2090.252.16 
FORRForrester Resrch41.5840.7041.252,6780.300.73 
FORTYFormula Sys [1985]38.5737.8038.221,000-1.363.44 
FOSLFossil Group Cmn Stk25.1624.6224.75115,6440.190.77 
FOX21St Centry Fox Class B29.4729.1629.36582,7260.150.51 
FOXA21St Centry Fox Class A30.0829.8529.961,214,3370.160.54 
FOXFFox Factory Cp Cmn26.7526.3526.5510,244-0.100.38 
FPAFT Asia Pac Ex Japan28.7028.5828.583,300-0.070.24 
FPAYFlexshopper Inc.6.0006.0006.0001900.5009.09 
FPRXFive Prime Thera Cmn46.1945.1845.2549,520-0.831.80 
FPXIFirst TR Itl Ipo ETF26.4226.3626.4111,3000.020.08 
FRANFrancesca's Holdings18.2318.0018.1274,5530.241.34 
FRBAFirst Bank Cmn12.5912.5512.559,1000.000.00 
FRBKRepublic First Bcp7.7007.6007.70019,4730.0000.00 
FREDFred's Inc16.3316.0816.15121,7130.000.00 
FRGIFiesta Restaurant Gp27.2526.8026.8521,387-0.150.56 
FRMEFirst Merchants Corp35.9035.5735.8216,6030.310.87 
FRPFairpoint Communicat18.6518.4518.5540,4080.100.54 
FRPHFrp Holdings Inc37.5537.5537.551,095-0.050.13 
FRPTFreshpet Inc CS10.4510.2510.308,953-0.050.48 
FRSHPapa Murphys Hld Com4.3704.2704.30030,4180.0200.47 
FRTAForterra Inc19.8719.2719.5076,1150.231.19 
FSAMFifth Street Cmn7.0006.9006.90013,821-0.0500.72 
FSBCFsb Community Bnksh14.2014.1114.112,600-0.211.47 
FSBKFirst South Bncp Inc11.7011.7011.701820.121.04 
FSBWFS Bancorp Inc35.7535.1035.754,2000.681.94 
FSCFifth Street Finance5.5505.5105.51042,659-0.0100.18 
FSCFLFth ST Fin 6.125 Sn25.0424.9025.041,0500.120.48 
FSFGFirst Savings Financ45.1645.1645.16188-0.060.13 
FSFRFifth Strt Snr Flt9.4609.4009.40015,8860.0100.11 
FSLRFirst Solar Inc35.2434.5634.83213,2010.411.19 
FSNNFusion Telecom Intl1.4401.4101.4403,994-0.0100.69 
FSTRFoster L B Co14.0513.9514.053590.151.08 
FSVFirstsrvce Sub Vt Sh48.7947.6048.6031,111-0.200.41 
FSZFT Switzerland Alphadex41.9141.9141.912030.020.05 
FTAFirst TR Lr CA Alpha47.4547.2947.377,0820.220.47 
FTAGFirst TR Indxx Gl Ag23.5023.3323.50900-0.120.51 
FTCFirst Trust Large CA50.5050.3650.475,1110.260.52 
FTCSFirst Trust Capital41.6341.4441.605,1350.170.41 
FTDFtd Companies22.7522.3422.515,4890.150.67 
FTEKFuel Tech Inc1.2501.2001.2208580.0100.83 
FTEOFronteo Inc15.0515.0015.001,2000.825.78 
FTGCFirst Trust Glb Tc Cmn20.8620.8220.859,8240.030.14 
FTHIFirst Trust Exchange21.3821.3521.385160.060.28 
FTLBFirst Trust ETF Vi21.3921.2521.261,0000.030.14 
FTNTFortinet Inc32.5932.2532.28161,558-0.070.22 
FTRFrontier Commun Cp3.5303.4803.5102,215,4420.0300.86 
FTRIFirst TR Indxx Glb N11.5811.4811.493,200-0.060.52 
FTRPRFrontier A Mn Cnv Pd73.2972.1573.001,4100.640.88 
FTSLFirst TR Snr Ln ETF48.5848.4648.4718,981-0.180.37 
FTSMFirst Trust ETF IV59.9359.9059.9010,877-0.060.10 
FTWFT Hk Alphadex31.5131.3731.513000.451.45 
FTXDFirst Trust Nasdaq Retail ETF19.6319.4919.596,500-0.190.96 
FTXGFirst Trust Nasdaq Food & Beverage ETF19.9119.7719.818,400-0.201.00 
FTXHFirst Trust Nasdaq Pharmaceuticals ETF19.0818.8318.832,100-0.130.69 
FTXLFirst Trust Nasdaq Semiconductor ETF23.4623.4623.461000.311.34 
FTXNFirst Trust Nasdaq Oil & Gas ETF21.9221.8921.89400-0.030.14 
FTXOFirst Trust Nasdaq Bank ETF26.0025.7325.732,0380.230.90 
FTXRFirst Trust Nasdaq Transportation ETF23.4823.2323.231,5000.170.74 
FUELRocket Fuel Inc2.1002.0902.0903,4030.0100.48 
FULLLFull Circle Cp Sr Nt25.5425.4525.47700-0.120.47 
FULTFulton Financial Cor18.1517.8018.00190,3400.000.00 
FUNCFirst United Corp14.4514.4514.453370.050.35 
FUNDSprott Focus Trust7.0407.0407.0403450.0200.28 
FUSBFirst US Bancshares Inc11.0111.0111.011,0000.151.38 
FVFirst Trust ETF Vi23.9223.7323.8447,0730.180.76 
FVCFT DWA Dyn Foc 5 ETF22.2622.2022.2110,6450.160.73 
FVEFive Star Quality Care2.6502.6002.6503,9660.0000.00 
FWPForward Pharma Ads28.7527.7028.696,507-0.060.21 
FWRDFoward Air Corp49.5749.0249.3811,5180.380.78 
FXCMFXCM Inc7.7007.5307.6502,4480.0500.66 
FYCFirst Trust Small CA35.1534.8435.038,0720.190.55 
FYTFirst TR Sm Cp Alpha34.3634.3434.342610.190.56 
FYXFirst TR Sm Cr Alpha53.7053.5553.658,8920.300.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.205.9.146
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,559190.35
DJI19,824920.47
SP5002,27390.41
DAX11,621240.20
FTSE7,203-60.08
NI22519,138660.34
CAC404,855140.29
GLD1,20210.06
BDI1,200494.26
HSI22,886-1640.71