Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF29.5129.3829.467,900-0.050.17 
FABMulti Cap Value Alphadex Fund FT51.2251.1651.22500-0.060.12 
FADMulticap Growth Alphadex Fund FT57.7557.5657.752,000-0.020.03 
FALCFalconstor Sftwr0.31000.25000.300056,5000.00000.00 
FALNIshares Fallen Angels USD Bond27.5027.4827.491,800-0.020.07 
FANGDiamondback Energy99.9397.8198.411,363,300-1.221.22 
FANHFanhua Inc9.1508.7209.02060,1000.0901.01 
FARMFarmer Brothers31.3530.8531.0056,400-0.250.80 
FAROFaro Tech Inc35.5535.0035.3545,5000.050.14 
FASTFastenal Co43.7643.0643.473,267,4000.180.42 
FATEFate Therapeutics Cmn3.5803.2803.280314,800-0.1704.93 
FBFacebook Inc152.3151.2152.114,996,1000.20.11 
FBIOFortress Biotech Inc3.9903.8003.95076,8000.1102.86 
FBIZFirst Business Finan23.4023.0023.0711,800-0.150.65 
FBMSFirst Bancshs [Ms]28.1527.4027.408,000-0.602.14 
FBNCFirst Bancorp [Nc]28.5728.0128.3975,700-0.200.70 
FBNKFirst Connecticut BA25.9525.5025.608,200-0.150.58 
FBRCFbr & Co.17.7016.9017.65285,2000.653.82 
FBSSFauquier Bankshares18.2518.2518.253000.150.83 
FBZBrazil Alphadex Fund FT14.8214.7014.7625,3000.241.65 
FCAChina Alphadex Fund FT22.8422.4022.765,1000.532.38 
FCANCanada Alphadex Fund FT22.7622.6022.604000.020.09 
FCAPFirst Capital Inc31.8031.8031.803000.300.95 
FCBCFirst Community Bksh25.7625.0325.6818,7000.261.02 
FCCOFirst Community Corp20.7520.7520.75600-0.602.81 
FCCY1St Constitution Bcp17.4317.2517.251,1000.000.00 
FCEFCEF Income Opportunity ETF FT21.4821.4221.452,600-0.040.19 
FCELFuelcell Energy Inc0.96000.93000.9600552,3000.03003.23 
FCFPFirst Comty Fncl Cmn12.8012.6512.7027,600-0.030.24 
FCNCAFirst Citizens Bancs336.5334.3334.814,300-1.00.31 
FCSCFibrocell Science Cmn2.4902.3102.33025,700-0.0903.72 
FCVTSsi Strategic Convertible Securities ETF27.5027.4427.504,6000.000.00 
FDEFFirst Defiance Finl52.4750.6951.9640,8000.160.31 
FDIVStrategic Income ETF FT51.0750.8650.9631,300-0.040.08 
FDTDev Mkts Ex-US Alphadex Fund FT55.2955.1155.2618,700-0.010.02 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund38.2138.1138.118000.952.56 
FDUSFidus Investment Cor17.4517.0217.1535,2000.050.29 
FEIMFrequency Elcts Inc9.9209.7509.7605000.0100.10 
FELEFranklin Electric Co38.3037.6537.65299,900-0.200.53 
FEMEmrg Mkts Alphadex Fund FT23.0022.9122.9946,8000.110.48 
FEMBEmrg Mkts Local Currency Bond ETF FT42.7642.6042.766,200-0.040.09 
FEMSEmrg Mkts Small Cap Alphadex Fund FT36.3736.1036.2246,800-0.040.11 
FENXFenix Parts Inc1.2001.0501.10090,200-0.1008.33 
FEPEurope Alphadex Fund FT35.2835.1735.2391,500-0.210.59 
FEUZEurozone Alphadex Fund FT39.5138.9339.518,7000.000.00 
FEXLargecap Core Alphadex Fund FT52.7752.6752.7572,8000.000.00 
FEYEFireeye Inc14.9314.5814.863,831,7000.120.81 
FFBCFirst Finl Bncp [Oh]26.0025.4525.80171,9000.000.00 
FFBCWFirst Fin Bcorp Wrnt17.4917.2117.472,900-0.030.17 
FFHLFuwei Films [Holding2.7902.6702.6805,8000.0200.75 
FFICFlushing Finl Corp28.2827.4827.7425,300-0.070.25 
FFINFirst Finl Bkshs Inc39.4038.8539.10107,300-0.200.51 
FFIVF5 Networks Inc127.4126.4127.2354,100-0.40.33 
FFKTFarmers Capital BA38.8538.0538.608,200-0.250.64 
FFNWFirst Financial Nort16.6415.8115.9847,3000.080.50 
FFWMFirst Foundation Cmn15.8315.6315.8144,700-0.010.06 
FGBIFirst Gurty Banc Cmn25.6825.2025.497,100-0.060.23 
FGENFibrogen Inc CS27.6727.0027.25274,0000.100.37 
FGMGermany Alphadex Fund FT43.2543.0343.248,600-0.130.30 
FHForm Holdings Cp1.7901.6801.740103,800-0.0502.79 
FHBFirst Hawaiian Inc28.7728.0428.10163,800-0.551.92 
FHCOFemale Health Co1.2501.1801.230146,7000.0302.50 
FHKHong Kong Alphadex Fund FT37.9337.8337.932,6000.100.26 
FIBKFirst Interstate Ban36.1535.6535.70246,200-0.451.24 
FINLFinish Line Cl A14.2213.8014.14849,8000.070.50 
FINQPurefunds Solactive Fintech ETF28.1127.8728.119000.210.75 
FINXG-X Fintech Thematic ETF18.0517.9117.9320,400-0.060.33 
FISIFinancial Institut31.2530.8531.1026,800-0.050.16 
FISVFiserv Inc124.8123.9124.1551,300-0.40.35 
FITBFifth Third Bncp24.5324.2424.264,653,500-0.210.86 
FITBIFifth Third Bancorp29.0928.9629.0225,5000.020.07 
FITSHealth and Fitness ETF25.8625.7025.722,600-0.461.76 
FIVEFive Below Inc52.7051.9052.63604,3000.430.82 
FIVNFive9 Inc21.8621.0321.78191,800-0.060.27 
FIXDTcw Opportunistic Fixed Income ETF FT50.9350.8050.845,9000.120.24 
FIZZNatl Beverage Cp94.7892.9394.67220,1001.481.59 
FJPJapan Alphadex Fund FT51.6351.4951.625,600-0.050.10 
FKOSouth Korea Alphadex Fund FT27.3427.2627.263000.441.64 
FKUUK Alphadex Fund FT37.3137.2137.301,500-0.461.22 
FLAGWeatherstorm Forensic Accounting38.1738.1138.111,700-0.060.16 
FLATIpath US Treas Flattener ETN61.5659.7559.773,100-1.792.91 
FLDMFluidigm Corporation4.7504.5604.620119,700-0.1102.33 
FLEXFlextronics Intl Ltd17.2016.8616.963,266,200-0.170.99 
FLGTFulgent Genetics Inc6.4306.1006.13024,100-0.3004.67 
FLICFirst of Long Isla27.2026.6527.2061,9000.150.55 
FLIRFlir Systems Inc37.1236.3937.051,009,8000.130.35 
FLKSFlex Pharma Inc3.9003.3503.37041,1000.0100.30 
FLLFull House Rsts Cmn2.3202.2802.28020,100-0.0100.44 
FLNLatin America Alphadex Fund FT19.8019.6619.6890,2000.201.03 
FLWS1-800-Flowers.Com10.3510.1510.20107,900-0.151.45 
FLXNFlexion Therapeutics18.7617.8918.28342,100-0.462.45 
FLXSFlexsteel Inds50.7949.8150.7816,0000.791.58 
FMAOFarmers & Merch Banc57.2555.4556.224,500-1.031.80 
FMBManaged Municipal ETF FT52.7052.6352.657,800-0.030.06 
FMBHFirst Mid Ill Bncshr33.5033.2233.4911,8000.270.81 
FMBIFirst Midwest Bncp22.6922.3722.49476,700-0.150.66 
FMCIForum Merger Corporation Class A9.7209.7009.7005,9000.0000.00 
FMCIRForum Merger Corporation Right0.37000.37000.3700500-0.050011.90 
FMCIUForum Merger Corporation Unit10.3310.2410.331,1000.050.49 
FMCIWForum Merger Corporation Warrant0.40000.40000.400021,8000.00000.00 
FMIFoundation Medicine39.8538.0838.10258,600-1.353.42 
FMKMega Cap Alphadex Fund FT29.5829.5829.583000.030.10 
FMNBFarmers Natl Banc Cp13.9513.5513.7513,8000.050.36 
FNBCFirst Nbc Bank Holdi0.27000.15000.150013,121,500-0.080034.78 
FNBGFnb Bancorp [Ca]42.4941.0042.004,7000.601.45 
FNCXFunction[X] Inc0.71000.64000.7000746,3000.06009.38 
FNGNFinancial Engines Cmn38.8537.7538.40293,100-0.451.16 
FNHCFederated Natl Hldg16.2615.9816.0840,800-0.271.65 
FNJNFinjan Holdings Cmn3.4602.6402.9801,482,000-0.41012.09 
FNKMid Cap Value Alphadex Fund FT32.6732.5632.675,6000.020.06 
FNLCFirst Bancorp Inc25.6125.3725.537,8000.110.43 
FNSRFinisar Corp25.5224.5925.251,681,3000.461.86 
FNTEFintech Acquisition Corp. II9.7609.7509.7501,000,5000.0000.00 
FNTEUFintech Acquisition Corp. II Unit10.3310.2910.291,2000.010.10 
FNTEWFintech Acquisition Corp. II Warrant1.2001.2001.20030,0000.0000.00 
FNWBFirst Nw Banc Cmn16.5516.3216.5118,400-0.080.48 
FNXMid Cap Core Alphadex Fund FT58.3858.1358.3213,7000.000.00 
FNYMid Cap Growth Alphadex Fund FT34.1934.0434.1321,300-0.060.18 
FOANCGabelli Nextshares Trust Gabelli Food100.1100.1100.12,4000.00.04 
FOGOFogo De Chao Cm ST14.2013.8513.95446,6000.050.36 
FOLDAmicus Therapeutics8.3607.9107.9301,566,000-0.3604.34 
FOMXFoamix Pharma Ord4.6304.2204.330139,7000.0801.88 
FONENasdaq Smartphone Index Fund FT49.8649.4649.535,1000.200.41 
FONRFonar Corp25.2524.3024.3068,100-0.602.41 
FORDForward Inds Inc1.1301.1001.1104,9000.0000.00 
FORKFuling Global Ord Sh3.3503.2103.2101,100-0.0300.93 
FORMFormfactor Inc14.4514.1014.40579,3000.050.35 
FORRForrester Resrch39.6038.8539.5527,8000.350.89 
FORTYFormula Sys [1985]41.4041.4041.40300-0.872.06 
FOSLFossil Group Cmn Stk11.8011.0411.233,648,700-0.564.75 
FOX21St Centry Fox Class B27.3226.9026.952,155,700-0.281.03 
FOXA21St Centry Fox Class A27.3626.9627.038,208,400-0.301.10 
FOXFFox Factory Cp Cmn33.3032.8533.20153,0000.050.15 
FPAAsia Pacific Ex-Japan Alphadex Fund FT33.2832.5932.7223,9000.020.06 
FPAYFlexshopper Inc4.2004.0004.15014,7000.0400.97 
FPRXFive Prime Thera Cmn29.8128.8128.95201,900-0.842.82 
FPXIInternational IPO Fund FT31.2031.2031.20100-0.170.54 
FRANFrancesca's Holdings12.8012.3412.661,041,400-0.151.17 
FRBAFirst Bank Cmn11.8011.4511.7017,2000.252.18 
FRBKRepublic First Bcp9.2308.9509.000121,300-0.0500.55 
FREDFred's Inc14.3113.9113.95357,200-0.201.41 
FRGIFiesta Restaurant Gp23.0822.6523.00275,2000.050.22 
FRMEFirst Merchants Corp41.1340.4340.74108,100-0.050.12 
FRPFairpoint Communicat14.2013.8514.05120,400-0.151.06 
FRPHFrp Holdings Inc43.2043.0043.201,4000.300.70 
FRPTFreshpet Inc CS15.1814.7515.10160,5000.151.00 
FRSHPapa Murphys Hld Com4.9004.7704.890178,0000.0400.82 
FRTAForterra Inc8.6707.9707.980850,900-0.2202.68 
FSAMFifth Street Cmn3.9003.8003.85020,800-0.0501.28 
FSBCFsb Community Bnksh14.9714.9714.97200-0.030.20 
FSBKFirst South Bncp Inc13.8313.6113.808,0000.100.73 
FSBWFS Bancorp Inc43.7443.5843.652,900-0.060.14 
FSCFifth Street Finance4.2104.1104.170518,8000.0400.97 
FSCFLFth ST Fin 6.125 Sn25.3425.2125.341,4000.040.16 
FSFGFirst Savings Financ49.4249.4249.42300-0.571.14 
FSFRFifth Strt Snr Flt7.9207.8407.90097,6000.0500.64 
FSLRFirst Solar Inc37.9336.7936.843,970,800-1.102.90 
FSNNFusion Telecom Intl1.5101.4801.50010,500-0.0201.32 
FSTRFoster L B Co17.6516.9517.6018,9000.251.44 
FSVFirstsrvce Sub Vt Sh62.8561.8362.3419,600-0.370.59 
FSZSwitzerland Alphadex Fund FT49.9949.7649.9832,9000.110.22 
FTALargecap Value Alphadex Fund FT49.5649.4749.5434,100-0.010.02 
FTAGIndxx Global Agriculture ETF FT25.4825.2525.252,8000.060.24 
FTCLargecap Growth Alphadex Fund FT54.6954.5954.6922,800-0.010.02 
FTCSCapital Strength ETF FT45.9745.7945.8627,800-0.060.13 
FTDFtd Companies18.1217.4918.0892,3000.160.89 
FTEKFuel Tech Inc0.90000.87000.900045,6000.02002.27 
FTEOFronteo Inc14.0013.8113.971,1000.523.87 
FTGCGlobal Tactical Commodity Strategy Fund20.0419.9920.0389,100-0.010.05 
FTHIHigh Income ETF FT21.4521.3221.423,300-0.050.23 
FTLBLow Beta Income ETF FT21.6021.2121.274,0000.070.33 
FTNTFortinet Inc39.6739.3239.49865,100-0.160.40 
FTRFrontier Commun Cp1.3901.3301.33015,484,400-0.0302.21 
FTRIIndxx Global Natural Resources Income11.4311.4311.431,5000.030.26 
FTRPRFrontier A Mn Cnv Pd35.6335.0035.3225,900-0.280.79 
FTSLSenior Loan ETF FT48.5548.4548.51102,600-0.020.04 
FTSMEnhanced Short Maturity ETF FT59.9759.9559.97174,2000.020.03 
FTWTaiwan Alphadex Fund FT35.1935.1935.191000.140.40 
FTXDNasdaq Retail ETF FT19.6019.6019.60100-0.291.46 
FTXGNasdaq Food & Beverage ETF FT20.7420.7420.743000.020.10 
FTXHNasdaq Pharmaceuticals ETF FT19.9519.9219.955000.090.45 
FTXLNasdaq Semiconductor ETF FT26.2426.0026.245,1000.170.65 
FTXNNasdaq Oil & Gas ETF FT18.5518.5118.55900-0.050.27 
FTXONasdaq Bank ETF FT25.5625.3925.3971,100-0.120.47 
FTXRNasdaq Transportation ETF FT23.3623.3623.361000.180.78 
FUELRocket Fuel Inc3.0702.9503.030248,000-0.0200.66 
FULLLFull Circle Cp Sr Nt25.7425.5025.748,3000.030.12 
FULTFulton Financial Cor17.9517.5517.65886,200-0.100.56 
FUNCFirst United Corp14.9514.7514.756,100-0.181.21 
FUNDSprott Focus Trust7.6007.5507.56025,500-0.0100.13 
FUSBFirst US Bancshares Inc11.2711.0211.263,9000.232.09 
FVDorsey Wright Focus 5 ETF FT24.9224.8524.89177,900-0.010.04 
FVCDorsey Wright Dynamic Focus 5 ETF FT23.2323.1523.1937,000-0.020.09 
FVEFive Star Quality Care1.9001.8001.80058,300-0.0502.70 
FWONALiberty Media F1 Series A30.8430.5330.65127,3000.040.13 
FWONKLiberty Media F1 Series K31.8531.5131.591,039,500-0.010.03 
FWPForward Pharma Ads19.6019.2019.4717,500-0.221.12 
FWRDFoward Air Corp52.4251.3951.6887,700-0.230.44 
FYCSmallcap Growth Alphadex Fund FT37.1836.9037.104,6000.010.03 
FYTSmallcap Value Alphadex Fund FT33.2033.0233.202,8000.040.12 
FYXSmallcap Core Alphadex Fund FT54.0753.7553.9915,9000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.44.105
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03