Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF30.0229.8029.921,9000.140.47 
FABMulti Cap Value Alphadex Fund FT54.6554.4654.582,1000.050.09 
FADMulticap Growth Alphadex Fund FT65.0464.8164.901,700-0.060.09 
FALNIshares Fallen Angels USD Bond27.5727.5127.566,5000.030.10 
FANGDiamondback Energy110.4109.0109.3846,7000.10.09 
FANHFanhua Inc23.9421.5822.76915,100-0.341.47 
FARMFarmer Brothers33.3032.8533.0028,900-0.050.15 
FAROFaro Tech Inc54.4052.6053.1082,300-0.551.03 
FASTFastenal Co49.5648.4848.752,039,6000.300.62 
FATFat Brands Inc.10.309.4510.2084,3000.444.51 
FATEFate Therapeutics4.3404.1404.150166,500-0.1202.81 
FBFacebook Inc181.7180.4180.910,376,300-1.00.54 
FBIOFortress Biotech Inc4.0803.9704.00056,500-0.0200.50 
FBIOPFortress Biotech Inc. 9.375% Series A24.0023.9523.952,1000.190.80 
FBIZFirst Business Finan23.2122.5523.038,200-0.050.22 
FBMSFirst Bancshs [Ms]32.7032.5032.5013,900-0.050.15 
FBNCFirst Bancorp [Nc]37.5036.8836.9154,300-0.240.65 
FBNKFirst Connecticut BA25.9025.4025.4567,500-0.250.97 
FBSSFauquier Bankshares21.0020.8020.963,3000.211.01 
FBZBrazil Alphadex Fund FT16.0615.8616.0512,7000.261.65 
FCAChina Alphadex Fund FT29.9529.5329.627,8000.090.30 
FCALFirst Trust Exchange-Traded Fund III50.8250.7850.78800-0.330.65 
FCANCanada Alphadex Fund FT25.8225.8225.823000.160.62 
FCAPFirst Capital Inc35.3435.3435.34400-0.070.20 
FCBCFirst Community Bksh29.7628.9929.2322,200-0.190.65 
FCCOFirst Community Corp23.5022.8722.872,400-0.331.42 
FCCY1st Constitution Bcp18.3518.1018.103,4000.000.00 
FCEFCEF Income Opportunity ETF FT21.7521.7221.7515,5000.040.18 
FCELFuelcell Energy Inc1.6301.5601.570680,300-0.0201.26 
FCNCAFirst Citizens Bancs411.9407.4407.49,000-4.21.02 
FCREFc Global Realty Inc.1.0601.0001.0409,2000.0404.00 
FCSCFibrocell Science1.4601.3601.380134,300-0.0100.72 
FCVTSsi Strategic Convertible Securities ETF29.4729.3529.442,9000.050.17 
FDBCFidelity D & D Bancorp Inc39.7039.0039.502,100-4.5010.23 
FDEFFirst Defiance Finl54.1353.3753.5516,800-0.571.05 
FDIVStrategic Income ETF FT50.4950.3450.462,3000.000.00 
FDTDev Mkts Ex-US Alphadex Fund FT61.3361.0261.26109,5000.220.36 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund43.4242.9443.428,8000.090.21 
FDUSFidus Investment Cor16.2116.1016.1935,6000.050.31 
FEIMFrequency Elcts Inc9.5009.4009.4701,7000.1501.61 
FELEFranklin Electric Co46.4545.2045.3079,400-0.350.77 
FEMEmrg Mkts Alphadex Fund FT27.4227.2827.41101,5000.291.07 
FEMBEmrg Mkts Local Currency Bond ETF FT41.3841.1041.3117,5000.010.02 
FEMSEmrg Mkts Small Cap Alphadex Fund FT41.8041.5141.7738,0000.390.94 
FENCFennec Pharmaceuticals Inc.10.159.9610.143,7000.070.70 
FEPEurope Alphadex Fund FT38.0937.8538.0268,8000.110.29 
FEUZEurozone Alphadex Fund FT42.8742.4242.691,100-0.090.21 
FEXLargecap Core Alphadex Fund FT57.1656.9556.98112,000-0.120.21 
FEYEFireeye Inc14.2914.1114.193,380,4000.231.65 
FFBCFirst Finl Bncp [Oh]27.7326.8527.40243,1000.000.00 
FFBWFfbw Inc.11.1511.0311.1518,4000.000.00 
FFHLFuwei Films [Holding2.9502.7402.91019,0000.1405.05 
FFICFlushing Finl Corp28.7527.1928.35229,7000.541.94 
FFINFirst Finl Bkshs Inc45.6545.0045.25127,100-0.150.33 
FFIVF5 Networks Inc123.1121.6122.0569,900-0.40.35 
FFKTFarmers Capital BA41.6040.3041.2011,7000.100.24 
FFNWFirst Financial Nort16.9316.6016.838,7000.171.02 
FFWMFirst Foundation18.7518.3418.4890,5000.150.82 
FGBIFirst Gurty Banc26.2425.8526.055,3000.050.19 
FGENFibrogen Inc CS48.1047.1047.35275,500-0.450.94 
FGMGermany Alphadex Fund FT49.7049.1049.285,900-0.300.61 
FHForm Holdings Cp1.1701.1301.15036,1000.0201.77 
FHBFirst Hawaiian Inc28.5128.1628.16151,900-0.240.85 
FHKHong Kong Alphadex Fund FT43.4443.2643.4330,8000.040.09 
FIBKFirst Interstate Ban38.7037.9538.10205,600-0.551.42 
FINLFinish Line Cl A10.0809.8109.940811,300-0.0600.60 
FINXG-X Fintech Thematic ETF22.3822.0322.15201,500-0.060.25 
FISIFinancial Institut32.8032.0532.1564,4000.250.78 
FISVFiserv Inc128.6127.5127.7687,900-0.60.44 
FITBFifth Third Bncp28.6828.3828.422,672,800-0.060.21 
FITBIFifth Third Bancorp29.3729.1329.3114,4000.080.27 
FIVEFive Below Inc59.6558.8259.00412,500-0.070.12 
FIVNFive9 Inc24.7724.3324.46317,600-0.210.85 
FIXDTcw Opportunistic Fixed Income ETF FT50.9550.7150.8836,4000.210.40 
FIZZNatl Beverage Cp111.6105.5105.8349,600-4.74.29 
FJPJapan Alphadex Fund FT59.1959.0959.122,9000.160.27 
FKOSouth Korea Alphadex Fund FT29.1028.7829.038,9000.371.29 
FKUUK Alphadex Fund FT38.2938.2338.297000.190.50 
FLAGWeatherstorm Forensic Accounting39.7539.5639.565,200-0.060.15 
FLATIpath US Treas Flattener ETN62.2061.7561.761,300-3.004.63 
FLDMFluidigm Corp5.8405.3805.600238,3000.2304.28 
FLEXFlextronics Intl Ltd18.9718.7018.791,238,800-0.180.95 
FLGTFulgent Genetics Inc3.3702.9003.160545,8000.1504.98 
FLICFirst of Long Isla29.6028.7528.8062,700-0.602.04 
FLIRFlir Systems Inc47.2246.7546.84760,200-0.340.72 
FLKSFlex Pharma Inc4.2304.1104.15010,4000.1202.98 
FLLFull House Rsts3.7903.7003.74057,7000.0200.54 
FLNLatin America Alphadex Fund FT21.6121.5021.548,7000.080.37 
FLWS1-800-Flowers.Com9.6509.4509.650182,9000.1501.58 
FLXNFlexion Therapeutics23.7922.8223.49951,9000.080.34 
FLXSFlexsteel Inds50.6849.9750.6321,6000.210.42 
FMAOFarmers & Merch Banc38.9536.7737.637,500-0.731.90 
FMBManaged Municipal ETF FT53.3553.1953.2929,100-0.030.05 
FMBHFirst Mid Ill Bncshr40.0039.4739.7913,1000.260.66 
FMBIFirst Midwest Bncp24.2123.8123.83529,900-0.160.67 
FMCIForum Merger Corporation Class A9.7309.6909.6902000.0100.10 
FMCIRForum Merger Corporation Right0.39000.29000.39004000.02005.41 
FMCIUForum Merger Corporation Unit10.2310.2310.233000.000.00 
FMCIWForum Merger Corporation Warrant0.37000.37000.37002,500-0.01002.63 
FMHIFT Municipal High Income ETF50.2550.2550.25300-0.040.08 
FMIFoundation Medicine51.2049.9050.0580,300-1.152.25 
FMKMega Cap Alphadex Fund FT33.0332.7732.891,8000.150.46 
FMNBFarmers Natl Banc Cp14.6314.3014.3021,000-0.151.04 
FNBGFnb Bancorp [Ca]37.4835.9136.0612,400-0.340.93 
FNGNFinancial Engines27.7527.0527.30339,100-0.351.27 
FNHCFederated Natl Hldg14.2713.8513.9339,400-0.181.28 
FNJNFinjan Holdings2.1002.0202.04097,800-0.0502.39 
FNKMid Cap Value Alphadex Fund FT35.0234.9834.991,9000.110.30 
FNKOFunko Inc. Class A8.1707.7608.120348,1000.2803.57 
FNLCFirst Bancorp Inc29.7629.1129.379,200-0.130.44 
FNSRFinisar Corp20.4819.8720.292,156,8000.402.01 
FNTEFintech Acquisition Corp. II9.7609.7609.760500-0.0100.10 
FNTEUFintech Acquisition Corp. II Unit10.4010.3010.40200-0.050.48 
FNTEWFintech Acquisition Corp. II Warrant1.3001.2501.2501,300-0.0503.85 
FNWBFirst Nw Banc18.1817.7118.126,4000.090.50 
FNXMid Cap Core Alphadex Fund FT64.7064.4164.4912,500-0.070.11 
FNYMid Cap Growth Alphadex Fund FT39.1238.9939.058,000-0.090.23 
FOANCGabelli Nextshares Trust Gabelli Food100.0100.0100.04,7000.00.00 
FOGOFogo De Chao Cm ST11.5011.1011.3071,000-0.151.31 
FOLDAmicus Therapeutics13.2912.9513.22888,6000.171.30 
FOMXFoamix Pharma Ord6.0005.2555.980105,4000.5409.93 
FONENasdaq Smartphone Index Fund FT53.7353.5553.553,6000.100.19 
FONRFonar Corp24.7524.1524.2034,900-0.150.62 
FORDForward Inds Inc1.3561.2451.34038,0000.0503.88 
FORKFuling Global Ord Sh5.3504.9505.20088,4000.1502.97 
FORMFormfactor Inc17.4016.5016.65565,300-0.553.20 
FORRForrester Resrch47.1046.2546.5518,900-0.150.32 
FORTYFormula Sys [1985]42.0041.7941.793000.140.34 
FOSLFossil Group7.6507.2607.5101,444,6000.2403.30 
FOX21st Centry Fox Class B30.1629.8329.942,721,800-0.160.53 
FOXA21st Centry Fox Class A30.9630.5530.614,604,700-0.270.87 
FOXFFox Factory Cp38.4537.9038.25163,500-0.050.13 
FPAAsia Pacific Ex-Japan Alphadex Fund FT35.4935.2335.4715,1000.200.55 
FPAYFlexshopper Inc3.9403.7503.7604,600-0.0401.05 
FPRXFive Prime Thera27.6126.8626.97329,000-0.020.07 
FPXIInternational IPO Fund FT35.1735.1735.17600-0.050.14 
FRANFrancesca's Holdings7.4407.1907.350717,4000.0600.82 
FRBAFirst Bank13.2513.0013.23126,0000.181.34 
FRBKRepublic First Bcp9.4009.1759.20071,400-0.1501.60 
FREDFred's Inc5.1304.8404.940673,1000.1002.07 
FRGIFiesta Restaurant Gp18.2017.7017.80158,000-0.150.84 
FRMEFirst Merchants Corp41.8641.1441.34120,700-0.200.48 
FRPHFrp Holdings Inc45.9045.2045.254,100-0.050.11 
FRPTFreshpet Inc CS18.2017.7517.7596,000-0.251.39 
FRSHPapa Murphys Hld Com6.3306.1806.25059,5000.0200.32 
FRSXForesight Autonomous Holdings Ltd. ADR5.2004.8505.12074,5000.1803.64 
FRTAForterra Inc9.6208.8709.210660,2000.2502.79 
FSACFederal Street Acquisition Corp.9.7309.7109.71050,200-0.0200.21 
FSACUFederal Street Acquisition Corp. Unit10.3010.3010.302000.030.29 
FSACWFederal Street Acquisition Corp. Warrant1.0501.0301.050120,0000.0000.00 
FSAMFifth Street4.1503.6503.9001,312,900-0.2004.88 
FSBCFsb Community Bnksh16.2016.1516.20900-0.060.34 
FSBKFirst South Bncp Inc19.3718.4218.6528,400-1.145.76 
FSBWFS Bancorp Inc57.7856.0056.841,6000.050.09 
FSCTForescout Technologies Inc28.8727.7828.49137,9001.164.24 
FSFGFirst Savings Financ56.7056.7056.702,0000.140.25 
FSLRFirst Solar Inc60.8459.5460.511,677,9000.270.45 
FSNNFusion Telecom Intl2.9902.8602.990131,5000.1103.82 
FSTRFoster L B Co23.0522.3522.4519,300-0.200.88 
FSVFirstsrvce Sub Vt Sh69.1568.3168.638,300-0.370.54 
FSZSwitzerland Alphadex Fund FT51.9951.7751.847,3000.120.23 
FTALargecap Value Alphadex Fund FT52.2952.1852.2343,1000.020.04 
FTAGIndxx Global Agriculture ETF FT27.6427.4827.621,8000.351.28 
FTCLargecap Growth Alphadex Fund FT60.9160.6260.6924,600-0.150.25 
FTCSCapital Strength ETF FT49.7849.5449.59166,300-0.180.36 
FTDFtd Companies7.3206.7607.120225,7000.3004.40 
FTEKFuel Tech Inc0.97000.94000.950022,900-0.01001.04 
FTEOFronteo Inc10.8110.8110.81100-0.605.22 
FTFTFuture Fintech Group Inc1.6801.4301.460211,2000.0100.69 
FTGCGlobal Tactical Commodity Strategy Fund20.8720.7920.8346,4000.130.63 
FTHIHigh Income ETF FT22.9622.9422.943,3000.010.04 
FTLBLow Beta Income ETF FT22.7322.6722.691,5000.050.22 
FTNTFortinet Inc42.0041.3341.771,641,2000.451.09 
FTRFrontier Commun Cp7.9757.0807.9004,028,5000.82011.58 
FTRIIndxx Global Natural Resources Income12.0512.0412.057000.070.58 
FTRPRFrontier A Mn Cnv Pd13.9913.0013.76129,7000.846.50 
FTSLSenior Loan ETF FT48.0647.9548.0091,1000.000.00 
FTSMEnhanced Short Maturity ETF FT60.0259.9859.99320,000-0.020.03 
FTWTaiwan Alphadex Fund FT36.5036.5036.504000.060.16 
FTXDNasdaq Retail ETF FT20.3520.2220.352,2000.150.74 
FTXGNasdaq Food & Beverage ETF FT20.1620.0720.075000.341.70 
FTXHNasdaq Pharmaceuticals ETF FT20.1220.1220.121000.170.83 
FTXLNasdaq Semiconductor ETF FT32.8332.1032.1313,900-0.250.77 
FTXNNasdaq Oil & Gas ETF FT19.5219.4119.521,9000.100.51 
FTXONasdaq Bank ETF FT27.7327.4627.4742,700-0.050.18 
FTXRNasdaq Transportation ETF FT24.1924.1924.192000.411.72 
FULTFulton Financial Cor18.3318.0518.05525,100-0.100.55 
FUNCFirst United Corp17.2517.2517.253000.050.29 
FUNDSprott Focus Trust7.9907.9257.98016,9000.0500.63 
FUSBFirst US Bancshares Inc12.0411.8411.911,1000.110.93 
FUVArcimoto Inc3.8503.7103.71019,400-0.0401.07 
FVDorsey Wright Focus 5 ETF FT27.4627.3327.35442,100-0.040.15 
FVCDorsey Wright Dynamic Focus 5 ETF FT25.5525.4625.4922,800-0.010.02 
FVEFive Star Quality Care1.7501.6501.70010,7000.0000.00 
FWONALiberty Media F1 Series A37.9337.0937.23201,7000.070.19 
FWONKLiberty Media F1 Series K39.6238.7739.031,171,4000.190.49 
FWPForward Pharma Ads4.6004.4504.60015,5000.1403.14 
FWRDFoward Air Corp58.2754.8854.8962,200-0.100.18 
FYCSmallcap Growth Alphadex Fund FT42.3242.0842.1523,4000.150.36 
FYTSmallcap Value Alphadex Fund FT36.1035.8835.889,1000.110.31 
FYXSmallcap Core Alphadex Fund FT60.1359.8559.8520,500-0.020.03 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.214.111
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,86750.07
DJI23,526-650.27
SP5002,597-20.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,290-20.12
BDI1,200494.26
HSI28,5943491.23