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	28.66	28.65	28.65	1,400	-0.02	0.07
FAB	Multi Cap Value Alphadex Fund FT	58.73	58.57	58.71	1,500	0.05	0.09
FAD	Multicap Growth Alphadex Fund FT	77.43	76.52	76.64	8,700	-0.25	0.33
FALN	US Fallen Angels Ishares ETF	26.56	26.50	26.53	8,600	0.02	0.08
FAMI	Farmmi Inc	4.980	4.600	4.890	653,700	0.270	5.84
FANG	Diamondback Energy	129.0	126.8	128.6	1,801,100	1.8	1.44
FANH	Fanhua Inc	28.47	27.57	28.40	1,797,400	0.51	1.83
FARM	Farmer Brothers	28.05	27.00	27.25	71,300	-0.70	2.50
FARO	Faro Tech Inc	67.36	64.43	65.60	153,200	0.95	1.47
FAST	Fastenal Co	59.50	58.73	58.90	2,397,900	0.19	0.32
FAT	Fat Brands Inc	8.820	8.000	8.570	7,500	-0.020	0.23
FATE	Fate Therapeutics	14.95	13.90	14.57	3,347,100	0.54	3.85
FB	Facebook Inc	167.3	162.8	162.9	45,994,800	-3.1	1.86
FBIO	Fortress Biotech Inc	1.650	1.520	1.580	462,300	-0.020	1.25
FBIOP	Fortress Biotech Inc 9.375% Series A	19.60	18.75	18.75	3,000	0.00	0.00
FBIZ	First Business Finan	23.99	22.71	23.99	66,700	1.06	4.62
FBMS	First Bancshs [Ms]	40.90	40.05	40.15	55,000	-0.60	1.47
FBNC	First Bancorp [Nc]	41.17	40.35	40.67	528,100	0.10	0.25
FBNK	First Connecticut BA	31.05	30.65	31.05	215,500	0.15	0.49
FBSS	Fauquier Bankshares	24.65	23.51	24.48	33,800	0.38	1.58
FBZ	Brazil Alphadex Fund FT	11.52	11.12	11.46	49,600	0.32	2.87
FCA	China Alphadex Fund FT	28.07	28.04	28.07	400	0.72	2.63
FCAL	First Trust Exchange-Traded Fund III	49.92	49.92	49.92	200	0.07	0.14
FCAN	Canada Alphadex Fund FT	25.52	25.51	25.52	1,300	0.16	0.63
FCAP	First Capital Inc	39.99	38.08	39.99	1,800	1.91	5.02
FCBC	First Community Bksh	34.80	33.75	34.22	104,800	-0.20	0.58
FCBP	First Choice Bancorp	27.48	26.47	26.96	292,500	-0.32	1.17
FCCO	First Community Corp	25.55	23.85	24.60	32,800	-0.90	3.53
FCCY	1st Constitution Bcp	20.65	20.05	20.20	27,000	-0.55	2.65
FCEF	CEF Income Opportunity ETF FT	22.23	22.20	22.23	6,600	0.03	0.14
FCEL	Fuelcell Energy Inc	1.120	1.080	1.080	1,040,000	-0.030	2.70
FCNCA	First Citizens Bancs	468.5	463.6	465.3	58,500	-0.2	0.04
FCSC	Fibrocell Science	2.250	2.160	2.160	151,200	-0.050	2.26
FCVT	Ssi Strategic Convertible Securities ETF	30.89	30.70	30.73	42,100	-0.09	0.28
FDBC	Fidelity D & D Bancorp Inc	75.00	72.05	72.05	99,300	-2.22	2.99
FDEF	First Defiance Finl	31.77	31.20	31.33	155,600	-0.23	0.73
FDIV	Strategic Income ETF FT	49.46	49.45	49.45	2,100	0.10	0.20
FDT	Dev Mkts Ex-US Alphadex Fund FT	59.99	59.79	59.89	42,900	0.05	0.08
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	41.73	41.67	41.73	500	0.36	0.87
FDUS	Fidus Investment Cor	14.93	14.70	14.75	82,700	-0.08	0.54
FDUSL	Fidus Investment Corporation 5.875%	25.75	25.69	25.69	1,100	-0.06	0.23
FEIM	Frequency Elcts Inc	10.000	9.490	9.950	64,900	0.110	1.12
FELE	Franklin Electric Co	48.75	47.20	47.50	378,700	-0.50	1.04
FEM	Emrg Mkts Alphadex Fund FT	25.49	25.29	25.40	71,400	0.40	1.60
FEMB	Emrg Mkts Local Currency Bond ETF FT	36.67	36.42	36.62	13,800	0.04	0.11
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	36.20	35.97	36.20	18,300	0.22	0.61
FENC	Fennec Pharmaceuticals Inc	8.340	8.080	8.140	143,900	-0.030	0.37
FEP	Europe Alphadex Fund FT	39.14	38.94	38.94	42,500	-0.17	0.43
FEUZ	Eurozone Alphadex Fund FT	43.33	42.97	43.22	7,500	0.04	0.09
FEX	Largecap Core Alphadex Fund FT	63.26	62.99	63.01	77,300	-0.03	0.05
FEYE	Fireeye Inc	16.96	16.53	16.82	7,397,000	0.23	1.39
FFBC	First Finl Bncp [Oh]	30.75	30.30	30.40	1,291,300	-0.15	0.49
FFBW	Ffbw Inc	11.79	11.46	11.79	1,200	0.17	1.46
FFHL	Fuwei Films [Holding	2.150	2.050	2.100	7,600	0.000	0.00
FFIC	Flushing Finl Corp	25.88	25.48	25.52	112,200	-0.19	0.74
FFIN	First Finl Bkshs Inc	61.85	60.90	61.00	455,600	-0.60	0.97
FFIV	F5 Networks Inc	196.5	194.3	194.6	739,900	-0.3	0.13
FFNW	First Financial Nort	17.36	17.00	17.00	68,500	-0.22	1.28
FFWM	First Foundation	16.89	16.40	16.71	2,213,200	0.04	0.24
FGBI	First Gurty Banc	27.00	25.00	26.99	32,000	1.75	6.93
FGEN	Fibrogen Inc CS	59.40	57.05	57.80	777,200	-1.20	2.03
FGM	Germany Alphadex Fund FT	47.80	47.63	47.71	6,700	-0.28	0.58
FHB	First Hawaiian Inc	28.59	28.10	28.24	6,301,500	-0.29	1.02
FHK	Hong Kong Alphadex Fund FT	36.87	36.59	36.72	3,100	0.38	1.05
FIBK	First Interstate Ban	46.62	45.65	45.70	656,100	-0.75	1.61
FID	First Trust S&P Intl Dividend	17.53	17.41	17.52	3,100	-0.01	0.06
FINX	G-X Fintech Thematic ETF	28.77	28.48	28.49	149,800	0.01	0.04
FISI	Financial Institut	32.80	32.30	32.30	189,300	-0.10	0.31
FISV	Fiserv Inc	81.50	80.00	81.44	4,347,500	1.32	1.65
FITB	Fifth Third Bncp	29.86	29.44	29.50	9,683,400	-0.29	0.97
FITBI	Fifth Third Bancorp	27.99	27.79	27.97	17,500	-0.01	0.04
FIVE	Five Below Inc	127.5	124.9	125.3	1,122,100	-1.3	1.04
FIVN	Five9 Inc	45.05	43.12	43.20	1,115,200	-1.32	2.96
FIXD	Tcw Opportunistic Fixed Income ETF FT	48.92	48.76	48.83	38,700	0.00	0.00
FIXX	Homology Medicines Inc	21.57	19.88	21.57	202,000	1.16	5.68
FIZZ	Natl Beverage Cp	115.8	113.4	113.4	218,900	-1.5	1.29
FJP	Japan Alphadex Fund FT	57.26	56.80	57.26	13,600	0.42	0.74
FKO	South Korea Alphadex Fund FT	25.46	25.46	25.46	400	0.08	0.32
FKU	UK Alphadex Fund FT	38.57	38.39	38.39	900	-0.40	1.03
FLDM	Fluidigm Corp	8.280	7.730	7.860	539,500	-0.340	4.15
FLEX	Flextronics Intl Ltd	13.44	13.24	13.35	3,158,300	-0.03	0.22
FLGT	Fulgent Genetics Inc	3.300	3.280	3.290	11,300	-0.045	1.35
FLIC	First of Long Isla	22.55	21.50	22.55	437,000	0.85	3.92
FLIR	Flir Systems Inc	61.99	60.95	61.11	1,699,200	-0.50	0.81
FLKS	Flex Pharma Inc	0.4500	0.4000	0.4300	475,200	0.0100	2.38
FLL	Full House Rsts	3.150	3.025	3.100	37,300	0.040	1.31
FLMN	Falcon Minerals Corp. Class A	11.45	10.95	11.25	871,200	0.00	0.00
FLMNW	Falcon Minerals Corp. Warrant	1.750	1.740	1.740	2,700	-0.060	3.33
FLN	Latin America Alphadex Fund FT	18.71	18.45	18.61	7,200	0.22	1.20
FLNT	Fluent Inc	2.150	2.050	2.150	520,000	0.050	2.38
FLWS	1-800-Flowers.com	12.15	11.20	11.95	729,500	0.70	6.22
FLXN	Flexion Therapeutics	19.04	18.35	18.43	1,182,600	-0.44	2.33
FLXS	Flexsteel Inds	32.42	31.41	31.66	91,100	0.21	0.67
FMAO	Farmers & Merch Banc	42.95	41.55	42.95	45,000	1.25	3.00
FMB	Managed Municipal ETF FT	52.32	52.22	52.25	77,900	-0.05	0.10
FMBH	First Mid Ill Bncshr	41.54	40.24	40.34	93,200	-0.83	2.02
FMBI	First Midwest Bncp	27.52	27.12	27.46	1,234,200	0.17	0.62
FMCI	Forum Merger II Corporation Class A	9.570	9.530	9.570	50,300	0.000	0.00
FMCIU	Forum Merger II Corporation Unit	10.13	10.12	10.12	52,700	-0.01	0.10
FMCIW	Forum Merger II Corporation Warrant	0.6000	0.6000	0.6000	174,200	0.0000	0.00
FMHI	FT Municipal High Income ETF	50.24	50.09	50.20	8,400	0.03	0.06
FMK	Mega Cap Alphadex Fund FT	37.30	37.30	37.30	200	0.08	0.21
FMNB	Farmers Natl Banc Cp	15.40	15.20	15.40	141,500	0.10	0.65
FNCB	First National Community Bancorp Inc	11.25	10.35	10.89	234,800	-0.51	4.47
FNHC	Federated Natl Hldg	25.29	24.89	25.13	103,400	0.05	0.20
FNJN	Finjan Holdings	4.790	4.400	4.420	833,700	-0.110	2.43
FNK	Mid Cap Value Alphadex Fund FT	37.59	37.49	37.59	1,300	-0.06	0.16
FNKO	Funko Inc Class A	20.72	19.68	20.72	640,600	0.69	3.44
FNLC	First Bancorp Inc	29.75	28.76	29.74	36,700	0.70	2.41
FNSR	Finisar Corp	19.09	18.37	18.47	2,766,500	-0.69	3.60
FNWB	First Nw Banc	15.39	15.21	15.34	79,800	0.03	0.20
FNX	Mid Cap Core Alphadex Fund FT	72.73	72.25	72.25	17,500	-0.19	0.26
FNY	Mid Cap Growth Alphadex Fund FT	46.50	46.15	46.16	18,300	-0.16	0.34
FOCS	Focus Financial Partners Inc. Class A	48.95	45.95	47.65	3,064,400	0.76	1.62
FOLD	Amicus Therapeutics	12.75	11.85	12.21	5,674,400	-0.41	3.25
FOMX	Foamix Pharma Ord	6.080	5.650	5.970	800,700	0.060	1.02
FONE	Nasdaq Smartphone Index Fund FT	49.68	49.62	49.65	1,300	0.06	0.12
FONR	Fonar Corp	25.00	24.55	24.65	95,900	-0.10	0.40
FORD	Forward Inds Inc	1.660	1.530	1.610	428,300	0.060	3.87
FORK	Fuling Global Ord Sh	3.500	3.105	3.500	26,900	0.060	1.74
FORM	Formfactor Inc	13.35	13.03	13.20	640,900	-0.10	0.75
FORR	Forrester Resrch	46.33	45.10	45.25	88,600	-0.60	1.31
FORTY	Formula Sys [1985]	42.93	42.93	42.93	600	2.55	6.32
FOSL	Fossil Group	22.98	22.23	22.92	1,342,200	0.42	1.87
FOX	21st Centry Fox Class B	44.37	43.81	43.89	14,400,000	-0.31	0.70
FOXA	21st Centry Fox Class A	44.79	44.18	44.33	20,513,400	-0.24	0.54
FOXF	Fox Factory Cp	73.10	71.65	71.85	600,600	-0.25	0.35
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	31.69	31.69	31.69	500	0.10	0.32
FPAY	Flexshopper Inc	2.000	1.680	1.710	24,300	-0.170	9.04
FPRX	Five Prime Thera	14.44	13.69	13.88	1,276,800	-0.24	1.70
FPXI	International IPO Fund FT	35.24	34.99	35.12	3,500	0.26	0.75
FRAN	Francesca's Holdings	3.990	3.710	3.860	1,663,600	-0.110	2.77
FRBA	First Bank	13.60	13.35	13.35	70,800	-0.30	2.20
FRBK	Republic First Bcp	7.250	7.100	7.200	303,600	0.000	0.00
FRED	Fred's Inc	2.020	1.940	1.970	738,000	-0.020	1.01
FRGI	Fiesta Restaurant Gp	26.95	25.85	26.30	1,362,300	0.45	1.74
FRME	First Merchants Corp	49.23	47.76	47.76	801,100	-0.86	1.77
FRPH	Frp Holdings Inc	64.50	63.25	64.50	46,700	0.60	0.94
FRPT	Freshpet Inc CS	36.00	34.60	34.85	167,300	0.00	0.00
FRSH	Papa Murphys Hld Com	5.400	5.170	5.400	78,700	0.230	4.45
FRSX	Foresight Autonomous Holdings Ltd ADR	3.160	2.830	3.160	32,400	0.180	6.04
FRTA	Forterra Inc	8.180	7.900	7.970	586,900	-0.020	0.25
FSAC	Federal Street Acquisition Corp	10.15	10.13	10.13	194,200	0.01	0.10
FSACU	Federal Street Acquisition Corp Unit	10.90	10.90	10.90	47,700	-0.19	1.71
FSACW	Federal Street Acquisition Corp Warrant	1.500	1.440	1.450	328,300	0.000	0.00
FSBC	Fsb Community Bnksh	18.00	17.75	18.00	1,600	0.46	2.62
FSBW	FS Bancorp Inc	54.94	53.87	54.53	26,800	0.26	0.48
FSCT	Forescout Technologies Inc	40.96	39.01	40.18	1,990,800	0.71	1.80
FSFG	First Savings Financ	69.25	68.67	68.67	6,400	-0.46	0.67
FSLR	First Solar Inc	50.71	49.88	49.98	2,254,900	-0.31	0.62
FSNN	Fusion Connect Inc	3.110	2.900	2.900	254,300	-0.160	5.23
FSTR	Foster L B Co	23.05	22.45	22.85	38,000	0.30	1.33
FSV	Firstsrvce Sub Vt Sh	85.38	84.34	84.89	16,500	-0.25	0.29
FSZ	Switzerland Alphadex Fund FT	52.08	51.92	52.00	3,000	-0.04	0.08
FTA	Largecap Value Alphadex Fund FT	55.52	55.33	55.43	82,700	0.13	0.24
FTAG	Indxx Global Agriculture ETF FT	26.94	26.83	26.86	3,200	-0.05	0.19
FTC	Largecap Growth Alphadex Fund FT	70.57	70.12	70.14	38,300	-0.19	0.27
FTCS	Capital Strength ETF FT	55.99	55.76	55.82	102,200	0.12	0.22
FTD	Ftd Companies	3.030	2.720	2.750	554,600	-0.240	8.03
FTDRV	Frontdoor Inc	38.85	38.50	38.71	90,300	0.71	1.87
FTEK	Fuel Tech Inc	1.350	1.285	1.350	12,900	0.050	3.85
FTEO	Fronteo Inc	19.02	19.02	19.02	100	1.73	10.01
FTFT	Future Fintech Group Inc	1.300	1.170	1.220	49,600	0.000	0.00
FTGC	Global Tactical Commodity Strategy Fund	19.73	19.60	19.65	64,100	0.06	0.31
FTHI	High Income ETF FT	23.35	23.27	23.34	15,400	0.01	0.04
FTLB	Low Beta Income ETF FT	23.06	22.94	22.97	900	0.03	0.13
FTNT	Fortinet Inc	87.16	85.21	85.48	3,201,300	-0.23	0.27
FTR	Frontier Commun Cp	6.690	6.430	6.470	10,862,100	-0.130	1.97
FTRI	Indxx Global Natural Resources Income	12.72	12.69	12.69	1,100	0.06	0.48
FTSL	Senior Loan ETF FT	48.00	47.99	48.00	134,000	0.02	0.04
FTSM	Enhanced Short Maturity ETF FT	60.00	59.97	59.98	543,900	-0.01	0.02
FTSV	Forty Seven Inc	13.57	12.50	13.23	937,700	0.36	2.80
FTXD	Nasdaq Retail ETF FT	24.67	24.55	24.55	4,600	0.06	0.24
FTXG	Nasdaq Food & Beverage ETF FT	19.72	19.72	19.72	100	-0.26	1.30
FTXH	Nasdaq Pharmaceuticals ETF FT	23.49	23.39	23.42	2,000	-0.03	0.13
FTXL	Nasdaq Semiconductor ETF FT	31.30	31.04	31.15	65,000	-0.08	0.26
FTXN	Nasdaq Oil & Gas ETF FT	24.56	24.26	24.44	11,100	0.17	0.70
FTXO	Nasdaq Bank ETF FT	29.55	29.31	29.33	480,800	-0.13	0.44
FTXR	Nasdaq Transportation ETF FT	25.91	25.79	25.91	600	0.11	0.43
FULT	Fulton Financial Cor	17.80	17.45	17.55	2,718,900	-0.15	0.85
FUNC	First United Corp	19.00	18.35	19.00	29,300	0.50	2.70
FUND	Sprott Focus Trust	7.470	7.410	7.450	11,800	0.000	0.00
FUSB	First US Bancshares Inc	11.00	11.00	11.00	2,000	-0.05	0.45
FUV	Arcimoto Inc	4.390	3.900	3.920	65,400	-0.460	10.50
FV	Dorsey Wright Focus 5 ETF FT	31.47	31.17	31.18	120,100	-0.15	0.48
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	29.30	29.00	29.04	51,200	-0.18	0.62
FVCB	Fvcbankcorp Inc	20.07	20.00	20.00	3,000	0.00	0.00
FVE	Five Star Quality Care	0.9200	0.7600	0.8900	185,500	0.1100	14.10
FWONA	Liberty Media F1 Series A	35.95	35.51	35.61	123,600	-0.20	0.56
FWONK	Liberty Media F1 Series K	37.71	37.29	37.41	794,400	-0.18	0.48
FWP	Forward Pharma Ads	2.860	2.250	2.380	33,800	-0.240	9.16
FWRD	Foward Air Corp	70.14	68.88	69.36	493,400	0.39	0.57
FYC	Smallcap Growth Alphadex Fund FT	52.72	51.97	52.02	73,600	-0.48	0.91
FYT	Smallcap Value Alphadex Fund FT	39.76	39.54	39.71	3,200	0.12	0.30
FYX	Smallcap Core Alphadex Fund FT	70.14	69.35	69.41	26,800	-0.39	0.56

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.198.52.82
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,987	-41	0.51
DJI	26,744	87	0.32
SP500	2,930	-1	0.04
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	1,197	-8	0.63
BDI	1,200	49	4.26
HSI	30,063	-253	0.83