Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF28.7328.6628.669760.090.32 
FABMulti Cap Value Alphadex Fund FT53.3852.9353.223,5520.400.76 
FADMulticap Growth Alphadex Fund FT60.2960.1560.244,9550.210.35 
FALCFalconstor Sftwr0.24000.21000.2300466,1660.00000.00 
FALNIshares Fallen Angels USD Bond27.6027.5227.582,0080.120.44 
FANGDiamondback Energy96.4294.1495.11709,2651.902.04 
FANHFanhua Inc9.1908.8508.98045,282-0.0400.44 
FARMFarmer Brothers31.5530.6031.30106,9940.802.62 
FAROFaro Tech Inc39.9539.3039.4530,896-0.150.38 
FASTFastenal Co44.4443.2644.052,138,9201.022.37 
FATEFate Therapeutics Cmn3.1102.9303.030105,928-0.0100.33 
FBFacebook Inc165.5163.9165.310,672,586-0.70.43 
FBIOFortress Biotech Inc4.8504.5404.680127,995-0.1202.50 
FBIZFirst Business Finan22.9522.6722.777,2780.200.89 
FBMSFirst Bancshs [Ms]27.7526.8527.751,0131.154.32 
FBNCFirst Bancorp [Nc]31.9931.2831.5628,8790.461.48 
FBNKFirst Connecticut BA26.3525.9526.0511,6630.150.58 
FBSSFauquier Bankshares19.8119.7519.75790-0.060.30 
FBZBrazil Alphadex Fund FT15.4515.2515.2910,296-0.060.39 
FCAChina Alphadex Fund FT25.7025.4025.401,519-0.090.35 
FCALFirst Trust Exchange-Traded Fund III50.3250.3150.3214,7000.030.06 
FCANCanada Alphadex Fund FT24.2924.2524.296620.361.50 
FCAPFirst Capital Inc31.0030.9231.00436-0.100.32 
FCBCFirst Community Bksh28.0827.3127.7811,1220.471.72 
FCCOFirst Community Corp22.2020.8521.156,4640.351.68 
FCCY1St Constitution Bcp17.5017.1517.154,677-0.100.58 
FCEFCEF Income Opportunity ETF FT21.8521.8121.845,254-0.020.09 
FCELFuelcell Energy Inc1.5001.4001.480783,3490.0302.07 
FCFPFirst Comty Fncl Cmn13.1012.9012.90145,300-0.201.53 
FCNCAFirst Citizens Bancs384.0376.2380.08,9603.20.85 
FCSCFibrocell Science Cmn3.8003.5003.74038,1440.1303.60 
FCVTSsi Strategic Convertible Securities ETF28.4928.4328.491,2040.240.85 
FDEFFirst Defiance Finl53.2352.0752.6611,2970.691.33 
FDIVStrategic Income ETF FT51.4851.0051.00994-0.470.91 
FDTDev Mkts Ex-US Alphadex Fund FT57.4257.1257.1847,0370.010.02 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund39.3539.2639.265,478-0.571.43 
FDUSFidus Investment Cor16.8816.7816.8226,660-0.040.24 
FEIMFrequency Elcts Inc9.0008.6708.9302,4810.0800.90 
FELEFranklin Electric Co46.5043.0544.90345,6892.756.52 
FEMEmrg Mkts Alphadex Fund FT25.2425.1225.1551,642-0.070.28 
FEMBEmrg Mkts Local Currency Bond ETF FT43.7642.8643.744,1380.370.85 
FEMSEmrg Mkts Small Cap Alphadex Fund FT39.2038.5838.5853,362-0.030.08 
FENXFenix Parts Inc1.45000.50000.60004,790,400-0.970061.78 
FEPEurope Alphadex Fund FT36.0335.8135.88146,7220.080.22 
FEUZEurozone Alphadex Fund FT40.5340.2940.3210,154-0.030.07 
FEXLargecap Core Alphadex Fund FT54.5254.3454.46198,0040.160.29 
FEYEFireeye Inc16.3515.8916.292,953,1860.342.13 
FFBCFirst Finl Bncp [Oh]28.4027.9528.0278,0240.220.79 
FFBCWFirst Fin Bcorp Wrnt16.9916.8716.874,200-0.140.82 
FFHLFuwei Films [Holding2.9802.8802.9109,251-0.0702.35 
FFICFlushing Finl Corp28.5527.7928.3926,8050.230.82 
FFINFirst Finl Bkshs Inc44.7543.8044.00111,2140.701.62 
FFIVF5 Networks Inc129.2126.3128.7395,3461.91.47 
FFKTFarmers Capital BA39.1038.9038.905,0520.401.04 
FFNWFirst Financial Nort16.8416.4516.595,9210.160.97 
FFWMFirst Foundation Cmn17.0516.7516.9226,3780.221.32 
FGBIFirst Gurty Banc Cmn27.5026.6827.505,8411.053.97 
FGENFibrogen Inc CS35.8034.5035.20231,040-0.350.98 
FGMGermany Alphadex Fund FT44.4644.2444.283,8580.180.41 
FHForm Holdings Cp1.4701.4001.41032,047-0.0704.73 
FHBFirst Hawaiian Inc30.6130.1230.54413,6450.491.63 
FHCOFemale Health Co1.1001.0701.07019,9090.0100.94 
FHKHong Kong Alphadex Fund FT39.3639.3639.361530.150.38 
FIBKFirst Interstate Ban37.4536.9537.1533,9160.551.50 
FINLFinish Line Cl A13.9313.1613.63692,9550.483.65 
FINQPurefunds Solactive Fintech ETF28.8428.7028.841,200-0.010.03 
FINXG-X Fintech Thematic ETF19.7519.6519.7017,7080.060.31 
FISIFinancial Institut30.9030.2530.7514,7890.551.82 
FISVFiserv Inc127.2126.2126.5179,2310.00.01 
FITBFifth Third Bncp27.0826.5926.654,349,4220.220.83 
FITBIFifth Third Bancorp30.4230.2330.3010,232-0.110.36 
FITSHealth and Fitness ETF26.7426.7426.74101-0.250.93 
FIVEFive Below Inc46.7845.5546.61669,0521.002.19 
FIVNFive9 Inc22.5022.1022.50179,3500.060.27 
FIXDTcw Opportunistic Fixed Income ETF FT50.7250.4850.694,848-0.160.31 
FIZZNatl Beverage Cp106.1102.9104.4188,450-0.90.87 
FJPJapan Alphadex Fund FT53.5553.3553.543,123-0.180.34 
FKOSouth Korea Alphadex Fund FT28.0728.0428.068000.080.29 
FKUUK Alphadex Fund FT36.9236.7936.927,0860.140.38 
FLAGWeatherstorm Forensic Accounting39.2338.9239.221,0710.360.93 
FLATIpath US Treas Flattener ETN62.1562.1562.151000.060.10 
FLDMFluidigm Corporation3.7903.6203.72034,9790.0000.00 
FLEXFlextronics Intl Ltd17.1716.8217.093,136,8790.010.06 
FLGTFulgent Genetics Inc6.6006.3106.5204,555-0.1001.51 
FLICFirst of Long Isla28.3027.8028.2328,0610.582.10 
FLIRFlir Systems Inc38.8038.2438.76517,5250.471.23 
FLKSFlex Pharma Inc5.3904.3004.4304,090,3960.53013.59 
FLLFull House Rsts Cmn2.7002.5302.53025,153-0.1505.60 
FLNLatin America Alphadex Fund FT20.6620.5420.541,556-0.060.29 
FLWS1-800-Flowers.Com9.7509.6009.70056,6010.1001.04 
FLXNFlexion Therapeutics24.7523.8323.94287,316-0.572.33 
FLXSFlexsteel Inds57.6855.3057.6010,2061.873.36 
FMAOFarmers & Merch Banc59.3159.3159.314810.931.59 
FMBManaged Municipal ETF FT53.0753.0253.039,484-0.040.08 
FMBHFirst Mid Ill Bncshr35.7934.6635.355,5630.551.58 
FMBIFirst Midwest Bncp23.6423.4423.60535,8080.301.29 
FMCIForum Merger Corporation Class A9.7509.7109.75032,3000.0200.21 
FMCIRForum Merger Corporation Right0.36000.36000.36003,200-0.03007.69 
FMCIUForum Merger Corporation Unit10.2610.2310.263,5000.040.39 
FMCIWForum Merger Corporation Warrant0.45000.45000.4500200-0.03006.25 
FMIFoundation Medicine37.9036.8537.2593,928-0.250.67 
FMKMega Cap Alphadex Fund FT30.8430.7030.841,7000.100.33 
FMNBFarmers Natl Banc Cp14.9814.6314.9541,0280.302.05 
FNBGFnb Bancorp [Ca]29.0028.2528.7713,5510.521.84 
FNGNFinancial Engines Cmn38.7037.8538.6076,9380.751.98 
FNHCFederated Natl Hldg15.9315.6515.704,5140.140.90 
FNJNFinjan Holdings Cmn3.3803.3003.310186,733-0.0601.78 
FNKMid Cap Value Alphadex Fund FT34.1334.0334.032,8180.300.89 
FNLCFirst Bancorp Inc27.5527.0427.044,6000.150.56 
FNSRFinisar Corp28.5727.9428.421,510,4380.050.18 
FNTEFintech Acquisition Corp. II9.7809.7809.780100-0.0200.20 
FNTEUFintech Acquisition Corp. II Unit10.4010.3810.404000.050.48 
FNTEWFintech Acquisition Corp. II Warrant1.9501.9501.9502000.60044.44 
FNWBFirst Nw Banc Cmn15.8815.6415.882,7340.392.52 
FNXMid Cap Core Alphadex Fund FT61.0260.6561.0115,2770.520.86 
FNYMid Cap Growth Alphadex Fund FT35.8435.6535.8410,7710.240.67 
FOGOFogo De Chao Cm ST13.9313.3013.8588,0690.554.14 
FOLDAmicus Therapeutics13.7813.3913.73962,030-0.020.15 
FOMXFoamix Pharma Ord5.6005.4005.40069,969-0.2003.57 
FONENasdaq Smartphone Index Fund FT50.0049.5449.54779-0.671.33 
FONRFonar Corp28.3027.8128.1032,224-0.100.35 
FORDForward Inds Inc1.0801.0501.05014,442-0.0302.78 
FORKFuling Global Ord Sh3.5503.2503.3008,8810.0000.00 
FORMFormfactor Inc13.6013.3013.37175,683-0.171.25 
FORRForrester Resrch41.3541.0041.2223,1230.220.54 
FORTYFormula Sys [1985]38.0038.0038.002,000-0.601.55 
FOSLFossil Group Cmn Stk11.2910.6111.081,458,3020.504.73 
FOX21St Centry Fox Class B27.8427.3627.76930,8900.260.95 
FOXA21St Centry Fox Class A28.0527.5227.985,764,9700.301.08 
FOXFFox Factory Cp Cmn38.0037.6537.97116,3420.370.98 
FPAAsia Pacific Ex-Japan Alphadex Fund FT34.2134.0934.175,1240.170.50 
FPAYFlexshopper Inc4.1604.1104.1606000.1002.46 
FPRXFive Prime Thera Cmn31.5330.4030.51129,078-0.491.58 
FPXIInternational IPO Fund FT33.2333.1733.192,1950.070.21 
FRANFrancesca's Holdings9.4008.9109.320537,6680.4404.95 
FRBAFirst Bank Cmn12.2012.0012.2014,340-0.100.81 
FRBKRepublic First Bcp9.2709.0509.18063,2980.1301.44 
FREDFred's Inc6.7306.4606.590464,2630.0600.92 
FRGIFiesta Restaurant Gp18.2017.8518.10119,7100.201.12 
FRMEFirst Merchants Corp40.5940.0040.3064,3320.661.66 
FRPFairpoint Communicat16.0515.6515.95297,9000.301.92 
FRPHFrp Holdings Inc47.4045.2546.784,2750.280.60 
FRPTFreshpet Inc CS17.8517.3017.77189,0950.321.83 
FRSHPapa Murphys Hld Com4.5104.3704.43053,9410.0100.23 
FRSXForesight Autonomous Holdings Ltd. ADR8.4208.3808.4005,050-0.0200.24 
FRTAForterra Inc9.2408.9309.070198,4450.1501.68 
FSACUFederal Street Acquisition Corp. Unit10.1510.1010.1244,683-0.010.10 
FSAMFifth Street Cmn4.2504.1504.25012,5490.0000.00 
FSBCFsb Community Bnksh15.1015.0915.106,8790.080.53 
FSBKFirst South Bncp Inc17.4417.2717.4114,5290.090.52 
FSBWFS Bancorp Inc43.3942.9942.992,0930.190.44 
FSCFifth Street Finance5.4005.3405.360399,0970.0200.37 
FSCFLFth ST Fin 6.125 Sn25.2725.1525.156,113-0.020.08 
FSFGFirst Savings Financ53.5053.1053.501,015-0.140.26 
FSFRFifth Strt Snr Flt8.5508.4308.460125,378-0.0600.70 
FSLRFirst Solar Inc45.8345.0345.591,255,7850.611.36 
FSNNFusion Telecom Intl1.4201.3601.37018,385-0.0100.72 
FSTRFoster L B Co19.6019.0519.50112,3880.301.56 
FSVFirstsrvce Sub Vt Sh64.6963.7264.0019,092-0.590.91 
FSZSwitzerland Alphadex Fund FT50.2449.8349.893,030-0.260.52 
FTALargecap Value Alphadex Fund FT51.2651.0251.1724,1750.270.53 
FTAGIndxx Global Agriculture ETF FT25.8325.7125.712,300-0.010.03 
FTCLargecap Growth Alphadex Fund FT56.6856.3656.4240,5110.000.00 
FTCSCapital Strength ETF FT46.8346.4946.6130,555-0.030.06 
FTDFtd Companies19.5519.0019.3937,9330.371.95 
FTEKFuel Tech Inc0.89000.86000.890013,7420.03003.49 
FTEOFronteo Inc13.8913.8613.883,100-0.513.54 
FTFTFuture Fintech Group Inc.2.4002.3602.37010,931-0.0301.25 
FTGCGlobal Tactical Commodity Strategy Fund19.8519.7719.828,4220.170.87 
FTHIHigh Income ETF FT22.0621.8921.912,7510.000.00 
FTLBLow Beta Income ETF FT21.9321.7021.731,1010.090.42 
FTNTFortinet Inc40.9540.4540.86700,8330.310.76 
FTRFrontier Commun Cp15.3414.3115.082,369,1230.523.57 
FTRIIndxx Global Natural Resources Income11.3111.3111.314,2080.030.27 
FTRPRFrontier A Mn Cnv Pd25.8024.6825.5267,6550.662.65 
FTSLSenior Loan ETF FT48.6148.5248.5685,929-0.050.10 
FTSMEnhanced Short Maturity ETF FT60.0059.9859.99151,1590.000.00 
FTWTaiwan Alphadex Fund FT37.0436.9437.047,000-0.381.00 
FTXDNasdaq Retail ETF FT19.2719.2719.27100-0.070.36 
FTXGNasdaq Food & Beverage ETF FT20.5020.5020.501,0000.160.79 
FTXHNasdaq Pharmaceuticals ETF FT20.9120.8720.91200-0.090.43 
FTXLNasdaq Semiconductor ETF FT26.2026.2026.20407-0.050.19 
FTXNNasdaq Oil & Gas ETF FT18.2818.2018.273,6000.392.18 
FTXONasdaq Bank ETF FT27.1226.7626.9539,1550.441.66 
FTXRNasdaq Transportation ETF FT24.4624.3124.36700-0.200.81 
FUELRocket Fuel Inc2.6502.6002.610608,453-0.0301.14 
FULLLFull Circle Cp Sr Nt25.4425.4425.442650.000.00 
FULTFulton Financial Cor18.7018.3718.47542,0190.271.48 
FUNCFirst United Corp15.2015.2015.205210.000.00 
FUNDSprott Focus Trust7.5807.5507.57022,1480.0400.53 
FUSBFirst US Bancshares Inc11.2511.2011.251,820-0.030.27 
FVDorsey Wright Focus 5 ETF FT25.6825.5525.64317,7890.080.31 
FVCDorsey Wright Dynamic Focus 5 ETF FT23.9123.8223.91126,1520.130.55 
FVEFive Star Quality Care1.8001.7001.80014,6530.0000.00 
FWONALiberty Media F1 Series A33.5032.8833.3156,2990.070.21 
FWONKLiberty Media F1 Series K34.4933.9234.43456,2660.100.29 
FWPForward Pharma Ads22.6722.1222.368,384-0.231.02 
FWRDFoward Air Corp54.8153.9954.6038,4260.871.62 
FYCSmallcap Growth Alphadex Fund FT39.7539.5039.7526,9730.280.71 
FYTSmallcap Value Alphadex Fund FT34.7834.4234.709,1960.441.28 
FYXSmallcap Core Alphadex Fund FT57.1356.6757.0517,0400.550.97 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.156.78.4
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,41870.12
DJI21,6361230.57
SP5002,47990.38
DAX12,264550.45
FTSE7,435570.77
NI22519,955-200.10
CAC405,161330.65
GLD1,25400.04
BDI1,200494.26
HSI26,85250.02