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	27.17	27.04	27.08	2,146	0.24	0.89
FAB	Multi Cap Value Alphadex Fund FT	54.62	53.92	53.92	924	-0.39	0.72
FAD	Multicap Growth Alphadex Fund FT	67.80	66.64	66.64	4,896	-0.74	1.10
FALN	US Fallen Angels Ishares ETF	25.51	25.36	25.36	16,625	-0.03	0.12
FAMI	Farmmi Inc	5.300	5.100	5.260	126,126	0.040	0.77
FANG	Diamondback Energy	111.8	108.0	108.1	1,075,616	0.2	0.20
FANH	Fanhua Inc	27.38	24.44	24.96	313,794	-2.30	8.44
FARM	Farmer Brothers	24.71	24.20	24.32	38,345	-0.15	0.61
FARO	Faro Tech Inc	47.20	44.41	44.96	58,510	0.13	0.29
FAST	Fastenal Co	56.58	54.96	55.84	4,121,291	1.13	2.07
FAT	Fat Brands Inc	6.500	6.200	6.490	10,719	0.090	1.41
FATE	Fate Therapeutics	13.57	12.60	12.82	244,021	-0.26	1.99
FB	Facebook Inc	144.6	141.6	143.3	12,925,293	1.1	0.77
FBIO	Fortress Biotech Inc	1.160	1.080	1.080	94,230	-0.030	2.70
FBIOP	Fortress Biotech Inc 9.375% Series A	15.50	14.73	15.50	2,350	0.10	0.65
FBIZ	First Business Finan	20.25	20.00	20.00	5,502	-0.24	1.19
FBMS	First Bancshs [Ms]	36.38	35.59	35.99	17,540	0.10	0.28
FBNC	First Bancorp [Nc]	39.25	37.86	38.17	55,491	-0.68	1.75
FBSS	Fauquier Bankshares	21.90	21.37	21.89	300	0.52	2.43
FBZ	Brazil Alphadex Fund FT	13.43	13.23	13.26	42,696	0.07	0.53
FCA	China Alphadex Fund FT	25.15	24.66	24.66	2,100	-0.14	0.56
FCAL	First Trust Exchange-Traded Fund III	49.37	49.22	49.37	4,200	0.22	0.45
FCAN	Canada Alphadex Fund FT	21.88	21.82	21.82	425	0.05	0.22
FCAP	First Capital Inc	43.71	39.74	40.91	4,223	0.63	1.56
FCBC	First Community Bksh	34.90	34.26	34.51	15,243	0.03	0.09
FCBP	First Choice Bancorp	23.50	23.07	23.50	6,193	0.34	1.47
FCCO	First Community Corp	23.96	23.43	23.50	4,540	0.15	0.64
FCCY	1st Constitution Bcp	20.46	20.12	20.18	2,278	0.07	0.35
FCEF	CEF Income Opportunity ETF FT	20.70	20.50	20.51	2,039	-0.16	0.77
FCEL	Fuelcell Energy Inc	0.9000	0.8650	0.8650	293,146	-0.0100	1.14
FCFS	First Cash Fin Svcs	83.93	79.07	83.36	148,755	1.30	1.58
FCNCA	First Citizens Bancs	441.1	427.1	428.4	11,943	-10.8	2.46
FCSC	Fibrocell Science	2.050	1.880	2.000	157,620	0.010	0.50
FCVT	Ssi Strategic Convertible Securities ETF	28.85	28.48	28.53	78,173	-0.10	0.35
FDBC	Fidelity D & D Bancorp Inc	60.92	60.61	60.92	800	0.31	0.51
FDEF	First Defiance Finl	28.12	26.94	27.14	20,787	-0.51	1.84
FDIV	Strategic Income ETF FT	48.47	48.25	48.27	2,922	-0.11	0.23
FDT	Dev Mkts Ex-US Alphadex Fund FT	52.70	51.94	52.22	69,995	-0.12	0.23
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	36.04	35.85	35.96	2,000	-0.58	1.57
FDUS	Fidus Investment Cor	14.03	13.84	13.87	36,022	0.02	0.14
FDUSL	Fidus Investment Corporation 5.875%	25.44	25.25	25.25	3,500	-0.10	0.39
FEIM	Frequency Elcts Inc	10.94	10.40	10.66	12,327	-0.18	1.66
FELE	Franklin Electric Co	45.74	43.82	44.06	47,620	-0.23	0.52
FEM	Emrg Mkts Alphadex Fund FT	23.54	23.19	23.30	70,337	0.00	0.00
FEMB	Emrg Mkts Local Currency Bond ETF FT	36.24	36.09	36.15	9,349	0.08	0.22
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	33.86	33.63	33.70	16,903	-0.18	0.53
FENC	Fennec Pharmaceuticals Inc	6.910	5.940	6.550	168,216	-0.190	2.82
FEP	Europe Alphadex Fund FT	34.12	33.65	33.83	161,621	0.10	0.30
FEUZ	Eurozone Alphadex Fund FT	37.39	36.87	37.02	6,258	0.05	0.14
FEX	Largecap Core Alphadex Fund FT	58.07	56.75	57.03	72,591	-0.53	0.92
FEYE	Fireeye Inc	19.55	18.68	18.73	2,832,236	-0.24	1.27
FFBC	First Finl Bncp [Oh]	27.01	25.94	26.20	114,945	-0.46	1.73
FFBCW	First Fin Bcorp Wrnt	15.97	15.97	15.97	100	2.51	18.61
FFBW	Ffbw Inc	10.92	10.90	10.92	1,000	0.02	0.18
FFHL	Fuwei Films [Holding	2.290	1.920	2.190	4,274	-0.130	5.60
FFIC	Flushing Finl Corp	23.19	22.20	22.48	20,995	-0.51	2.22
FFIN	First Finl Bkshs Inc	64.73	62.91	63.30	152,031	-0.69	1.08
FFIV	F5 Networks Inc	179.1	175.8	176.7	286,268	-0.1	0.06
FFNW	First Financial Nort	15.95	15.59	15.59	656	0.00	0.00
FFWM	First Foundation	16.46	15.93	16.03	132,658	-0.24	1.48
FGBI	First Gurty Banc	23.07	22.61	22.61	881	-0.47	2.04
FGEN	Fibrogen Inc CS	41.91	39.31	39.85	280,124	-0.82	2.02
FGM	Germany Alphadex Fund FT	41.92	41.36	41.36	913	0.12	0.29
FHB	First Hawaiian Inc	25.58	24.36	24.64	525,178	-0.79	3.11
FHK	Hong Kong Alphadex Fund FT	34.10	34.10	34.10	400	0.56	1.67
FIBK	First Interstate Ban	43.60	41.95	42.15	83,104	-0.96	2.23
FID	First Trust S&P Intl Dividend	16.39	16.23	16.39	15,049	0.12	0.75
FINX	G-X Fintech Thematic ETF	24.48	23.93	24.08	143,298	-0.35	1.43
FISI	Financial Institut	29.87	28.73	28.97	10,352	-0.51	1.73
FISV	Fiserv Inc	78.69	77.34	77.83	1,560,425	0.17	0.22
FITB	Fifth Third Bncp	27.98	26.68	26.93	4,202,226	-0.76	2.74
FITBI	Fifth Third Bancorp	27.31	27.02	27.08	21,218	-0.15	0.55
FIVE	Five Below Inc	125.6	121.6	123.0	428,802	0.8	0.66
FIVN	Five9 Inc	42.39	41.01	41.23	309,822	-0.26	0.63
FIXD	Tcw Opportunistic Fixed Income ETF FT	48.77	48.57	48.70	25,808	0.12	0.25
FIXX	Homology Medicines Inc	20.40	19.67	19.99	97,280	0.03	0.15
FIZZ	Natl Beverage Cp	94.52	91.02	91.71	166,223	1.08	1.19
FJP	Japan Alphadex Fund FT	51.60	51.04	51.15	11,265	-0.09	0.18
FKO	South Korea Alphadex Fund FT	22.37	22.37	22.37	200	0.08	0.36
FKU	UK Alphadex Fund FT	35.83	35.43	35.43	840	0.08	0.23
FLAT	Ipath Treasury Flattener ETN	63.35	63.35	63.35	100	0.07	0.10
FLDM	Fluidigm Corp	7.630	7.470	7.570	95,512	0.020	0.26
FLEX	Flextronics Intl Ltd	8.120	7.820	7.930	8,862,508	0.120	1.54
FLGT	Fulgent Genetics Inc	3.670	3.540	3.540	16,035	0.020	0.57
FLIC	First of Long Isla	21.13	20.39	20.50	26,584	-0.16	0.77
FLIR	Flir Systems Inc	47.13	46.00	47.03	743,178	0.76	1.64
FLKS	Flex Pharma Inc	0.5100	0.4600	0.4800	826,976	0.0100	2.13
FLL	Full House Rsts	2.670	2.580	2.600	13,150	-0.080	2.99
FLMN	Falcon Minerals Corp. Class A	8.360	7.890	8.330	92,421	0.270	3.35
FLMNW	Falcon Minerals Corp. Warrant	1.740	1.400	1.500	36,200	-0.350	18.92
FLN	Latin America Alphadex Fund FT	18.24	18.11	18.11	833	0.01	0.06
FLNT	Fluent Inc	3.810	3.600	3.770	346,872	0.090	2.45
FLWS	1-800-Flowers.com	13.46	12.95	13.16	130,613	0.21	1.62
FLXN	Flexion Therapeutics	16.85	15.76	16.28	342,591	-0.13	0.79
FLXS	Flexsteel Inds	25.07	24.66	24.84	4,876	0.14	0.57
FMAO	Farmers & Merch Banc	41.68	41.36	41.68	383	0.50	1.21
FMB	Managed Municipal ETF FT	51.99	51.83	51.94	26,779	0.06	0.12
FMBH	First Mid Ill Bncshr	37.29	36.02	36.02	31,804	-0.82	2.23
FMBI	First Midwest Bncp	23.22	22.14	22.29	300,046	-0.72	3.13
FMCI	Forum Merger II Corporation Class A	9.650	9.620	9.630	117,400	0.000	0.00
FMCIU	Forum Merger II Corporation Unit	10.18	10.14	10.15	5,100	0.00	0.00
FMCIW	Forum Merger II Corporation Warrant	0.5400	0.5300	0.5300	13,500	-0.0100	1.85
FMHI	FT Municipal High Income ETF	49.81	49.70	49.81	1,100	0.23	0.46
FMK	Mega Cap Alphadex Fund FT	35.02	34.93	34.93	1,211	-0.11	0.31
FMNB	Farmers Natl Banc Cp	13.81	13.41	13.47	4,058	0.03	0.22
FNCB	First National Community Bancorp Inc	9.000	8.700	8.700	4,666	-0.500	5.43
FNHC	Federated Natl Hldg	23.40	22.63	23.07	36,739	-0.17	0.73
FNJN	Finjan Holdings	3.510	3.070	3.100	371,306	-0.350	10.14
FNK	Mid Cap Value Alphadex Fund FT	34.96	34.12	34.22	1,655	-0.74	2.12
FNKO	Funko Inc Class A	17.07	15.75	16.65	381,181	1.06	6.80
FNLC	First Bancorp Inc	28.80	28.26	28.68	3,820	-0.07	0.24
FNSR	Finisar Corp	22.41	21.75	22.30	4,308,489	0.38	1.73
FNWB	First Nw Banc	15.60	15.29	15.29	6,444	-0.23	1.48
FNX	Mid Cap Core Alphadex Fund FT	65.42	63.72	63.96	24,206	-0.68	1.05
FNY	Mid Cap Growth Alphadex Fund FT	40.48	39.45	39.68	15,972	-0.39	0.97
FOCS	Focus Financial Partners Inc. Class A	32.32	29.45	30.12	459,675	-1.87	5.85
FOLD	Amicus Therapeutics	11.06	10.07	10.31	1,521,285	-0.47	4.36
FOMX	Foamix Pharma Ord	4.080	3.770	3.980	532,619	0.000	0.00
FONE	Nasdaq Smartphone Index Fund FT	45.11	45.05	45.05	2,479	-0.31	0.68
FONR	Fonar Corp	23.02	21.83	21.83	14,779	0.03	0.14
FORD	Forward Inds Inc	1.450	1.390	1.410	33,996	-0.070	4.73
FORK	Fuling Global Ord Sh	3.350	3.200	3.200	3,267	-0.220	6.43
FORM	Formfactor Inc	14.83	14.13	14.22	421,580	0.02	0.14
FORR	Forrester Resrch	43.33	41.18	42.17	36,290	-0.02	0.05
FORTY	Formula Sys [1985]	40.00	40.00	40.00	300	-0.94	2.30
FOSL	Fossil Group	19.96	18.59	18.77	707,329	-0.40	2.09
FOX	21st Centry Fox Class B	47.71	47.32	47.60	2,743,405	0.32	0.68
FOXA	21st Centry Fox Class A	48.17	47.70	48.09	4,210,136	0.37	0.78
FOXF	Fox Factory Cp	70.09	68.01	68.74	178,556	-0.19	0.28
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	28.16	27.83	27.83	4,048	-0.38	1.35
FPAY	Flexshopper Inc	0.8000	0.7000	0.7200	281,557	0.0000	0.00
FPAYW	Flexshopper Inc. Warrants	0.2600	0.2000	0.2600	17,350	0.0300	13.04
FPRX	Five Prime Thera	11.49	10.93	11.02	226,677	-0.23	2.04
FPXE	First Trust Ipox Europe Equity Opp ETF	18.00	18.00	18.00	100	0.12	0.67
FPXI	International IPO Fund FT	31.54	31.54	31.54	383	0.12	0.38
FRAN	Francesca's Holdings	2.820	2.570	2.570	380,838	-0.110	4.09
FRBA	First Bank	11.88	11.72	11.84	11,020	0.12	1.02
FRBK	Republic First Bcp	6.990	6.650	6.720	44,946	-0.140	2.04
FRED	Fred's Inc	3.440	3.180	3.290	327,042	-0.040	1.20
FRGI	Fiesta Restaurant Gp	19.55	18.94	19.19	131,060	0.21	1.11
FRME	First Merchants Corp	41.61	39.94	40.28	64,021	-0.93	2.26
FRPH	Frp Holdings Inc	50.47	49.00	50.47	616	0.23	0.46
FRPT	Freshpet Inc CS	35.31	34.20	35.17	123,951	0.79	2.30
FRSH	Papa Murphys Hld Com	5.410	5.180	5.340	13,070	-0.020	0.37
FRSX	Foresight Autonomous Holdings Ltd ADR	2.470	2.370	2.440	8,490	0.030	1.24
FRTA	Forterra Inc	5.240	4.880	4.950	102,773	-0.120	2.37
FSAC	Federal Street Acquisition Corp	10.110	10.000	10.000	2,300	-0.200	1.96
FSACU	Federal Street Acquisition Corp Unit	10.82	10.82	10.82	100	0.12	1.12
FSACW	Federal Street Acquisition Corp Warrant	1.0000	0.8000	0.9700	14,200	-0.0700	6.73
FSBC	Fsb Community Bnksh	16.50	16.50	16.50	224	0.10	0.61
FSBW	FS Bancorp Inc	46.70	46.01	46.36	10,720	-0.36	0.77
FSCT	Forescout Technologies Inc	26.30	25.40	25.79	511,927	0.39	1.54
FSFG	First Savings Financ	62.08	61.21	61.21	1,145	-1.67	2.66
FSLR	First Solar Inc	43.49	42.03	42.53	678,456	0.08	0.19
FSNN	Fusion Connect Inc	2.780	2.470	2.490	200,565	-0.130	4.96
FSTR	Foster L B Co	21.58	20.70	20.72	10,226	-0.35	1.66
FSV	Firstsrvce Sub Vt Sh	74.90	74.36	74.57	22,537	0.25	0.34
FSZ	Switzerland Alphadex Fund FT	45.80	45.55	45.55	2,740	-0.22	0.48
FTA	Largecap Value Alphadex Fund FT	52.21	51.12	51.39	30,089	-0.42	0.81
FTAG	Indxx Global Agriculture ETF FT	24.00	24.00	24.00	211	-0.13	0.54
FTC	Largecap Growth Alphadex Fund FT	62.95	61.38	61.77	28,974	-0.55	0.88
FTCS	Capital Strength ETF FT	53.10	51.90	52.21	104,373	-0.32	0.61
FTD	Ftd Companies	2.760	2.440	2.470	69,769	-0.230	8.52
FTDR	Frontdoor Inc	23.09	21.93	22.06	964,507	-0.14	0.63
FTEK	Fuel Tech Inc	1.400	1.320	1.350	36,826	0.000	0.00
FTEO	Fronteo Inc	14.65	14.61	14.65	1,030	0.19	1.31
FTFT	Future Fintech Group Inc	1.430	1.300	1.300	38,807	-0.100	7.14
FTGC	Global Tactical Commodity Strategy Fund	19.22	18.88	19.20	23,117	0.33	1.75
FTHI	High Income ETF FT	22.09	21.74	21.74	2,665	-0.35	1.58
FTLB	Low Beta Income ETF FT	22.14	21.71	21.71	1,791	-0.19	0.87
FTNT	Fortinet Inc	75.43	73.02	73.64	889,892	0.16	0.22
FTR	Frontier Commun Cp	4.040	3.680	3.710	1,809,967	-0.200	5.12
FTRI	Indxx Global Natural Resources Income	11.90	11.80	11.80	696	-0.13	1.09
FTSL	Senior Loan ETF FT	47.89	47.83	47.85	118,728	-0.02	0.04
FTSM	Enhanced Short Maturity ETF FT	60.03	60.02	60.03	303,000	0.00	0.00
FTSV	Forty Seven Inc	13.39	12.20	12.40	67,800	-0.70	5.34
FTXD	Nasdaq Retail ETF FT	24.52	23.95	23.95	4,524	-0.40	1.64
FTXG	Nasdaq Food & Beverage ETF FT	20.07	20.07	20.07	200	0.09	0.45
FTXH	Nasdaq Pharmaceuticals ETF FT	21.57	21.57	21.57	143	-0.13	0.60
FTXL	Nasdaq Semiconductor ETF FT	27.17	26.78	26.90	5,744	-0.26	0.96
FTXN	Nasdaq Oil & Gas ETF FT	20.53	19.88	19.89	9,228	-0.15	0.75
FTXO	Nasdaq Bank ETF FT	27.00	26.00	26.19	117,988	-0.57	2.13
FTXR	Nasdaq Transportation ETF FT	24.26	24.15	24.15	325	-0.11	0.45
FULT	Fulton Financial Cor	16.87	16.19	16.29	717,992	-0.24	1.45
FUNC	First United Corp	19.50	18.80	19.02	1,154	-0.47	2.41
FUND	Sprott Focus Trust	6.890	6.710	6.750	43,887	-0.030	0.44
FUSB	First US Bancshares Inc	8.820	8.820	8.820	450	-0.520	5.57
FUV	Arcimoto Inc	2.910	2.780	2.860	13,646	-0.030	1.03
FV	Dorsey Wright Focus 5 ETF FT	27.18	26.51	26.61	106,662	-0.29	1.08
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	25.33	24.64	24.78	423,113	-0.27	1.08
FVCB	Fvcbankcorp Inc	19.97	19.50	19.79	66,754	-0.08	0.40
FVE	Five Star Quality Care	0.6000	0.3100	0.4200	1,428,978	-0.2200	34.38
FWONA	Liberty Media F1 Series A	31.79	30.83	30.93	100,012	-0.05	0.16
FWONK	Liberty Media F1 Series K	33.10	32.05	32.19	597,475	-0.16	0.49
FWP	Forward Pharma Ads	1.450	1.250	1.250	5,188	-0.110	8.03
FWRD	Foward Air Corp	61.68	60.33	60.70	55,063	0.03	0.05
FYC	Smallcap Growth Alphadex Fund FT	45.60	44.35	44.62	81,807	-0.38	0.84
FYT	Smallcap Value Alphadex Fund FT	36.08	35.36	35.56	93,433	-0.23	0.64
FYX	Smallcap Core Alphadex Fund FT	62.34	60.83	61.22	391,639	-0.36	0.58

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.82.73.21
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,201	0	0.00
DJI	25,286	-101	0.40
SP500	2,722	-4	0.15
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	1,202	2	0.14
BDI	1,200	49	4.26
HSI	30,063	-253	0.83