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	27.19	26.89	27.05	7,100	-0.07	0.26
FAB	Multi Cap Value Alphadex Fund FT	50.14	49.32	49.83	2,600	0.21	0.41
FAD	Multicap Growth Alphadex Fund FT	85.18	84.63	84.77	7,300	-0.52	0.61
FALN	US Fallen Angels Ishares ETF	27.59	27.48	27.54	61,400	-0.09	0.34
FAMI	Farmmi Inc	1.670	0.931	1.070	253,965,400	0.308	40.42
FANG	Diamondback Energy	45.81	44.10	45.51	1,775,600	0.93	2.09
FANH	Fanhua Inc	21.83	21.00	21.45	209,300	0.29	1.37
FARM	Farmer Brothers	6.910	6.190	6.680	223,500	0.430	6.88
FARO	Faro Tech Inc	61.90	61.02	61.44	82,800	-0.23	0.37
FAST	Fastenal Company	48.34	47.65	47.99	2,044,500	-0.02	0.04
FAT	Fat Brands Inc	7.000	5.900	6.230	964,800	-0.780	11.13
FATBP	Fat Brands Inc 8.25% Series B	16.17	14.76	15.94	20,000	0.94	6.27
FATBW	Fat Brands Inc WT	2.100	1.400	1.600	23,900	-0.140	8.05
FATE	Fate Therapeutics	35.23	34.27	34.41	275,300	-0.60	1.71
FB	Facebook Inc	262.7	258.7	261.2	14,792,700	-0.1	0.02
FBIO	Fortress Biotech Inc	3.180	2.950	3.150	834,400	0.180	6.06
FBIOP	Fortress Biotech Inc 9.375% Series A	18.74	18.66	18.72	7,000	0.02	0.09
FBIZ	First Business Finan	19.23	17.91	18.89	15,100	0.17	0.91
FBMS	First Bancshs [Ms]	23.24	22.14	23.14	45,900	0.42	1.85
FBNC	First Bancorp [Nc]	22.27	21.72	22.08	68,900	0.13	0.59
FBRX	Forte Biosciences Inc.	21.51	20.35	21.31	27,400	-0.02	0.09
FBSS	Fauquier Bankshares	14.70	14.18	14.44	700	-0.28	1.90
FBZ	Brazil Alphadex Fund FT	11.75	11.59	11.65	3,300	0.00	0.04
FCA	China Alphadex Fund FT	27.20	27.10	27.19	900	0.09	0.33
FCAL	First Trust Exchange-Traded Fund III	53.44	53.30	53.35	9,000	-0.01	0.02
FCAN	Canada Alphadex Fund FT	22.01	21.96	21.96	600	0.30	1.39
FCAP	First Capital Inc	62.75	61.25	61.89	2,000	-2.06	3.22
FCBC	First Community Bksh	20.28	19.77	20.21	23,300	0.03	0.15
FCBP	First Choice Bancorp	15.90	15.62	15.80	2,500	0.08	0.51
FCCO	First Community Corp	14.19	13.61	13.78	3,100	-0.13	0.93
FCCY	1st Constitution Bcp	13.55	13.10	13.48	15,700	0.25	1.89
FCEF	CEF Income Opportunity ETF FT	19.93	19.86	19.92	5,700	-0.05	0.23
FCEL	Fuelcell Energy Inc	2.880	2.680	2.730	7,201,300	-0.100	3.53
FCFS	First Cash Fin Svcs	61.08	59.14	60.95	258,200	1.06	1.77
FCNCA	First Citizens Bancs	418.5	404.7	415.4	222,000	5.1	1.23
FCNCP	First Citizens Bancshares	25.54	25.47	25.50	13,900	-0.01	0.02
FCRD	First Eagle Alt Capital Bdc Inc.	3.470	3.400	3.420	48,000	-0.070	2.01
FCVT	Ssi Strategic Convertible Securities ETF	39.27	38.96	39.08	144,100	-0.04	0.10
FDBC	Fidelity D & D Bancorp Inc	49.34	47.80	48.26	2,800	-1.09	2.21
FDIV	Strategic Income ETF FT	46.59	46.05	46.59	3,900	0.19	0.41
FDNI	FT DJ International Internet ETF	37.10	36.65	36.92	5,500	-0.18	0.48
FDT	Dev Mkts Ex-US Alphadex Fund FT	51.16	50.88	51.09	23,300	-0.33	0.64
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	35.71	35.71	35.71	200	0.54	1.54
FDUS	Fidus Investment Cor	10.74	10.56	10.72	86,600	0.06	0.56
FDUSG	Fidus Investment Corp 5.375% Notes Due	24.10	23.75	24.00	6,200	0.25	1.05
FDUSL	Fidus Investment Corp 5.875% Notes Due	24.88	24.88	24.88	200	0.09	0.36
FDUSZ	Fidus Investment Corp 6% Notes Due 2024	24.49	24.30	24.30	1,500	-0.28	1.13
FEIM	Frequency Elcts Inc	10.42	10.12	10.37	1,700	0.07	0.68
FELE	Franklin Electric Company	60.40	59.44	60.29	103,400	0.02	0.03
FEM	Emrg Mkts Alphadex Fund FT	23.32	23.21	23.30	49,800	0.08	0.36
FEMB	Emrg Mkts Local Currency Bond ETF FT	35.24	34.98	35.04	151,600	0.06	0.16
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	35.35	35.15	35.32	8,300	0.19	0.54
FENC	Fennec Pharmaceuticals Inc	5.800	5.390	5.670	833,000	0.000	0.00
FEP	Europe Alphadex Fund FT	33.93	33.73	33.80	40,700	-0.39	1.14
FEUZ	Eurozone Alphadex Fund FT	37.33	37.12	37.33	2,000	-0.32	0.85
FEX	Largecap Core Alphadex Fund FT	64.36	64.05	64.18	13,500	0.04	0.05
FEYE	Fireeye Inc	14.97	14.56	14.64	2,458,000	-0.20	1.35
FFBC	First Finl Bncp [Oh]	15.02	14.33	14.88	207,900	0.27	1.85
FFBW	Ffbw Inc	8.280	8.250	8.260	6,700	-0.015	0.18
FFHL	Fuwei Films [Holding	5.490	4.950	5.180	68,300	0.080	1.57
FFIC	Flushing Finl Corp	12.12	11.75	12.01	92,300	0.09	0.76
FFIN	First Finl Bkshs Inc	31.96	31.06	31.79	249,300	0.27	0.86
FFIV	F5 Networks Inc	136.9	135.1	136.1	641,400	-0.8	0.61
FFNW	First Financial Nort	9.540	9.400	9.470	16,900	0.210	2.27
FFWM	First Foundation	16.48	15.98	16.25	123,300	-0.05	0.31
FGBI	First Gurty Banc	13.36	12.50	13.31	10,100	0.73	5.80
FGEN	Fibrogen Inc CS	45.29	43.77	44.21	538,400	-0.90	2.00
FGM	Germany Alphadex Fund FT	45.24	45.12	45.24	1,500	-0.27	0.59
FHB	First Hawaiian Inc	18.31	17.63	18.11	942,900	0.17	0.95
FHK	Hong Kong Alphadex Fund FT	33.25	32.93	32.98	300	0.16	0.49
FIBK	First Interstate Ban	32.85	31.45	32.71	208,600	0.89	2.80
FID	First Trust S&P Intl Dividend	14.99	14.94	14.94	2,900	-0.12	0.79
FINX	G-X Fintech Thematic ETF	36.62	36.37	36.47	70,400	0.00	0.00
FISI	Financial Institut	17.68	17.01	17.64	35,700	0.37	2.14
FISV	Fiserv Inc	100.10	98.51	99.77	2,182,200	0.29	0.29
FITB	Fifth Third Bncp	21.17	20.45	20.96	3,283,200	0.22	1.06
FITBI	Fifth Third Bancorp	27.18	27.04	27.10	39,200	0.05	0.18
FITBO	Fifth Third Bancorp 4.95% Prf Perpetual	25.55	25.29	25.39	57,600	-0.16	0.63
FITBP	Fifth Third Bancorp Depositary Shares	26.75	26.57	26.75	3,000	0.09	0.34
FIVE	Five Below Inc	111.6	107.3	110.2	678,100	1.1	1.04
FIVN	Five9 Inc	121.2	118.0	119.2	584,800	-0.3	0.21
FIXD	Tcw Opportunistic Fixed Income ETF FT	55.37	55.19	55.19	950,200	-0.05	0.09
FIXX	Homology Medicines Inc	11.38	10.87	11.12	437,200	-0.07	0.63
FIZZ	Natl Beverage Cp	65.46	64.11	64.64	164,900	0.31	0.48
FJP	Japan Alphadex Fund FT	47.79	47.69	47.78	1,400	0.05	0.10
FKO	South Korea Alphadex Fund FT	20.71	20.62	20.62	4,700	0.18	0.86
FKU	UK Alphadex Fund FT	31.63	31.52	31.52	1,200	-0.35	1.09
FLDM	Fluidigm Corp	7.975	7.360	7.560	1,897,700	-0.390	4.91
FLEX	Flextronics Intl Ltd	11.43	11.15	11.27	1,687,700	-0.18	1.57
FLGT	Fulgent Genetics Inc	47.85	41.08	42.02	1,215,700	-4.16	9.01
FLIC	First of Long Isla	16.39	16.00	16.33	19,000	0.15	0.93
FLIR	Flir Systems Inc	38.42	37.53	37.80	1,110,200	0.27	0.72
FLL	Full House Rsts	2.170	1.990	2.000	336,000	0.000	0.00
FLMN	Falcon Minerals Corp Cl A	2.895	2.810	2.880	60,000	-0.020	0.69
FLMNW	Falcon Minerals Corp WT	0.1189	0.0800	0.1000	116,000	0.0102	11.36
FLN	Latin America Alphadex Fund FT	16.08	16.08	16.08	200	0.15	0.91
FLNT	Fluent Inc	2.670	2.330	2.550	276,900	0.150	6.25
FLWS	1-800-Flowers.com	29.29	28.58	29.13	440,200	-0.01	0.03
FLXN	Flexion Therapeutics	12.30	11.89	12.20	249,900	-0.06	0.49
FLXS	Flexsteel Inds	18.34	17.44	17.94	65,000	0.33	1.87
FMAO	Farmers & Merch Banc	22.66	22.38	22.64	4,900	-0.35	1.52
FMB	Managed Municipal ETF FT	56.27	56.18	56.19	82,200	-0.05	0.10
FMBH	First Mid Ill Bncshr	27.39	26.51	27.07	9,400	0.32	1.20
FMBI	First Midwest Bncp	13.61	12.99	13.42	560,000	0.22	1.63
FMBIO	First Midwest Bancorp Inc	25.50	25.11	25.50	48,500	0.21	0.83
FMBIP	First Midwest Bancorp Inc	25.64	25.38	25.61	16,700	0.21	0.84
FMCI	Forum Merger II Corp Cl A	15.79	15.26	15.40	723,400	0.10	0.65
FMCIU	Forum Merger II Corp Unit	19.67	19.00	19.67	900	2.05	11.62
FMCIW	Forum Merger II Corp WT	4.170	3.990	4.090	322,700	0.090	2.25
FMHI	FT Municipal High Income ETF	52.30	52.20	52.23	15,900	0.06	0.12
FMK	Mega Cap Alphadex Fund FT	37.66	37.57	37.57	400	0.71	1.93
FMNB	Farmers Natl Banc Cp	12.37	12.04	12.30	21,200	0.07	0.57
FMTX	Forma Therapeutics Holdings Inc	34.33	31.45	32.95	131,900	-0.16	0.48
FNCB	FNCB Bancorp Inc	6.375	6.260	6.320	2,100	-0.090	1.40
FNHC	Federated Natl Hld	10.000	9.700	9.980	23,100	-0.060	0.60
FNJN	Finjan Holdings	1.550	1.540	1.540	39,900	-0.010	0.65
FNK	Mid Cap Value Alphadex Fund FT	29.96	29.77	29.84	6,500	0.17	0.59
FNKO	Funko Inc Cl A	6.470	6.100	6.240	658,500	-0.030	0.48
FNLC	First Bancorp Inc	21.80	21.37	21.80	5,000	-0.19	0.86
FNWB	First Nw Banc	11.69	11.45	11.69	2,100	0.22	1.92
FNX	Mid Cap Core Alphadex Fund FT	68.06	67.43	67.75	10,100	-0.04	0.06
FNY	Mid Cap Growth Alphadex Fund FT	52.29	51.88	52.02	20,500	-0.28	0.54
FOCS	Focus Financial Partners Inc Cl A	39.19	38.03	39.11	723,500	0.61	1.57
FOLD	Amicus Therapeutics	14.65	14.19	14.40	1,050,400	-0.28	1.91
FONR	Fonar Corp	26.24	25.38	26.11	18,500	0.12	0.46
FORD	Forward Inds Inc	1.390	1.360	1.380	19,900	-0.010	0.72
FORK	Fuling Global Ord Sh	2.120	2.070	2.090	9,000	-0.020	0.95
FORM	Formfactor Inc	29.27	28.41	28.53	290,700	-0.10	0.35
FORR	Forrester Resrch	37.02	35.18	36.14	52,800	0.05	0.14
FORTY	Formula Sys [1985]	94.92	94.92	94.92	300	2.62	2.84
FOSL	Fossil Group	5.930	5.080	5.620	3,387,300	0.320	6.04
FOX	Fox Corp Cl B	26.09	25.41	25.82	819,300	0.13	0.51
FOXA	Fox Corp Cl A	26.05	25.21	25.74	3,036,000	0.17	0.66
FOXF	Fox Factory Cp	112.5	110.5	111.4	162,500	0.1	0.07
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	27.22	27.22	27.22	100	-0.15	0.53
FPAY	Flexshopper Inc	1.650	1.480	1.620	414,400	0.140	9.46
FPRX	Five Prime Thera	5.080	4.640	5.040	340,300	0.280	5.88
FPXE	First Trust Ipox Europe Equity Opp ETF	25.40	25.34	25.38	700	-0.28	1.08
FPXI	International IPO Fund FT	56.11	55.78	55.86	75,600	-0.36	0.64
FRAF	Franklin Finl Svcs Corp	24.85	24.37	24.85	3,900	0.00	0.00
FRAN	Francesca's Holdings	5.440	5.100	5.370	189,100	0.180	3.47
FRBA	First Bank	7.240	6.920	7.240	10,100	0.040	0.56
FRBK	Republic First Bcp	2.310	2.250	2.300	73,500	0.010	0.44
FREE	Whole Earth Brands Inc	7.800	6.920	7.680	992,800	-0.150	1.92
FREEW	Whole Earth Brands Inc WT	0.8447	0.6700	0.7800	419,900	-0.1250	13.81
FREQ	Frequency Therapeutics Inc	22.40	21.59	21.88	86,700	-0.04	0.18
FRG	Franchise Group Inc	25.74	25.06	25.56	94,900	0.06	0.24
FRGI	Fiesta Restaurant Gp	9.490	9.070	9.440	180,200	0.100	1.07
FRHC	Freedom Holding Corp	21.52	20.51	21.06	326,500	0.29	1.40
FRLN	Freeline Therapeutics Holdings Plc Adss	17.90	16.28	17.14	173,000	0.15	0.88
FRME	First Merchants Corp	26.95	25.94	26.64	67,500	0.27	1.02
FRPH	Frp Holdings Inc	42.54	41.68	42.44	3,200	-0.07	0.16
FRPT	Freshpet Inc CS	108.0	106.0	108.0	236,800	1.8	1.68
FRSX	Foresight Autonomous Holdings Ltd ADR	1.275	1.200	1.200	1,162,900	-0.110	8.40
FRTA	Forterra Inc	14.94	14.00	14.76	345,600	-0.18	1.17
FSBW	FS Bancorp Inc	42.84	41.80	42.70	5,800	-0.11	0.26
FSCT	Forescout Technologies Inc	29.00	28.98	28.99	1,561,000	0.00	0.00
FSDC	FS Development Corp. Cl A	10.99	10.43	10.44	56,200	-0.10	0.95
FSEA	First Seacoast Bancorp	6.250	6.240	6.240	600	-0.010	0.16
FSFG	First Savings Financ	49.93	48.06	48.89	3,200	-0.57	1.15
FSLR	First Solar Inc	76.20	74.02	74.31	1,118,600	-1.40	1.85
FSRV	Finserv Acquisition Corp. Cl A	10.090	10.000	10.000	500	-0.150	1.48
FSRVU	Finserv Acquisition Corp	10.89	10.80	10.80	400	0.00	0.00
FSRVW	Finserv Acquisition Corp. WT	1.1600	1.0000	1.0000	57,400	-0.2500	20.00
FSTR	Foster L B Company	15.30	15.02	15.20	19,100	0.08	0.53
FSV	Firstsrvce Sub VT Sh	115.5	112.7	112.9	119,500	-2.6	2.26
FSZ	Switzerland Alphadex Fund FT	52.90	52.73	52.73	1,400	-0.13	0.25
FTA	Largecap Value Alphadex Fund FT	49.03	48.26	48.79	38,900	0.25	0.52
FTAC	Fintech Acquisition Corp III Cl A	10.38	10.32	10.35	721,300	-0.03	0.29
FTACU	Fintech Acquisition Corp III Unit	11.15	11.00	11.01	2,800	0.01	0.09
FTACW	Fintech Acquisition Corp III WT	1.500	1.300	1.400	167,500	0.000	0.00
FTAG	Indxx Global Agriculture ETF FT	21.63	21.62	21.62	100	0.19	0.90
FTC	Largecap Growth Alphadex Fund FT	83.31	82.64	82.78	17,000	-0.35	0.42
FTCS	Capital Strength ETF FT	63.23	62.87	63.08	337,400	0.02	0.03
FTDR	Frontdoor Inc	42.81	41.91	42.79	342,500	0.04	0.09
FTEK	Fuel Tech Inc	0.8932	0.8337	0.8600	280,800	0.0299	3.60
FTFT	Future Fintech Group Inc	2.600	2.390	2.530	121,200	0.040	1.61
FTGC	Global Tactical Commodity Strategy Fund	16.95	16.80	16.87	132,500	0.02	0.10
FTHI	High Income ETF FT	20.09	19.96	20.03	19,400	0.00	0.02
FTHM	Fathom Holdings Inc	14.28	12.25	13.25	178,900	1.10	9.05
FTLB	Low Beta Income ETF FT	20.47	20.43	20.43	2,000	0.00	0.00
FTNT	Fortinet Inc	128.4	125.7	127.6	854,300	0.2	0.13
FTRI	Indxx Global Natural Resources Income	10.62	10.57	10.61	1,900	-0.02	0.18
FTSL	Senior Loan ETF FT	46.45	46.28	46.34	116,300	-0.03	0.05
FTSM	Enhanced Short Maturity ETF FT	60.11	60.06	60.10	1,579,600	0.02	0.03
FTXD	Nasdaq Retail ETF FT	26.09	26.06	26.06	400	0.15	0.57
FTXG	Nasdaq Food & Beverage ETF FT	21.29	21.28	21.29	1,000	0.31	1.45
FTXH	Nasdaq Pharmaceuticals ETF FT	24.51	24.37	24.37	1,600	-0.01	0.04
FTXL	Nasdaq Semiconductor ETF FT	47.59	47.11	47.11	1,700	-0.27	0.57
FTXN	Nasdaq Oil & Gas ETF FT	12.08	11.63	12.06	11,800	0.35	2.96
FTXO	Nasdaq Bank ETF FT	18.91	18.54	18.77	16,300	0.11	0.60
FTXR	Nasdaq Transportation ETF FT	22.69	22.58	22.69	200	0.05	0.23
FULC	Fulcrum Therapeutics Inc	7.800	7.310	7.620	466,100	-0.110	1.42
FULT	Fulton Financial Cor	10.52	10.08	10.43	605,100	0.20	1.96
FUNC	First United Corp	12.03	11.55	11.98	26,300	0.23	1.96
FUND	Sprott Focus Trust	6.405	6.350	6.380	37,100	-0.025	0.39
FUSB	First US Bancshares Inc	6.293	6.293	6.293	200	-0.147	2.28
FUSN	Fusion Pharmaceuticals Inc	13.30	13.06	13.30	75,500	0.04	0.30
FUTU	Futu Holdings Ltd	34.72	32.80	33.23	860,600	-0.45	1.34
FUV	Arcimoto Inc	8.090	7.100	7.190	1,406,700	-0.750	9.45
FV	Dorsey Wright Focus 5 ETF FT	34.78	34.58	34.66	60,300	0.02	0.06
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	26.71	26.50	26.55	25,000	-0.09	0.32
FVCB	Fvcbankcorp Inc	10.90	10.60	10.88	3,600	0.17	1.59
FVE	Five Star Quality Care	5.400	5.060	5.340	47,300	0.250	4.91
FWONA	Liberty Media F1 Series A	36.01	34.91	35.34	211,000	0.09	0.26
FWONK	Liberty Media F1 Series K	38.04	37.18	37.52	416,900	0.03	0.08
FWP	Forward Pharma Ads	6.700	6.420	6.510	32,200	-0.020	0.31
FWRD	Foward Air Corp	58.93	58.05	58.65	120,300	0.14	0.24
FXNC	First Natl Corp Strasburg VA	13.85	13.85	13.85	200	-0.25	1.77
FYC	Smallcap Growth Alphadex Fund FT	47.41	47.11	47.21	4,000	-0.25	0.52
FYT	Smallcap Value Alphadex Fund FT	34.00	33.74	33.86	11,000	0.23	0.70
FYX	Smallcap Core Alphadex Fund FT	60.82	60.10	60.51	9,000	0.02	0.04

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.200.222.93
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,019	-23	0.21
DJI	27,931	34	0.12
SP500	3,373	-1	0.02
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	1,939	-9	0.47
BDI	1,200	49	4.26
HSI	30,063	-253	0.83