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	29.41	29.35	29.36	1,600	-0.14	0.47
FAB	Multi Cap Value Alphadex Fund FT	52.65	52.59	52.62	3,300	-0.18	0.34
FAD	Multicap Growth Alphadex Fund FT	60.84	60.54	60.66	4,500	-0.03	0.05
FALC	Falconstor Sftwr	0.4700	0.4100	0.4500	1,445,900	0.0100	2.27
FALN	Ishares Fallen Angels USD Bond	27.62	27.57	27.60	38,300	0.00	0.00
FANG	Diamondback Energy	97.80	96.14	97.36	1,014,700	0.04	0.04
FANH	Fanhua Inc	13.47	12.55	13.14	134,600	-0.34	2.52
FARM	Farmer Brothers	29.40	28.75	29.05	92,200	-0.10	0.34
FARO	Faro Tech Inc	37.65	36.95	37.20	53,000	-0.15	0.40
FAST	Fastenal Co	45.16	44.46	44.49	1,632,900	-0.07	0.16
FATE	Fate Therapeutics	4.190	3.920	3.940	251,800	-0.190	4.60
FB	Facebook Inc	172.3	170.0	171.1	11,161,400	-1.1	0.62
FBIO	Fortress Biotech Inc	4.570	4.350	4.520	119,100	0.010	0.22
FBIZ	First Business Finan	21.80	21.41	21.52	47,600	0.02	0.09
FBMS	First Bancshs [Ms]	29.35	28.80	29.35	16,400	0.10	0.34
FBNC	First Bancorp [Nc]	32.87	32.29	32.70	59,200	0.42	1.30
FBNK	First Connecticut BA	28.00	27.20	27.35	35,000	-0.15	0.55
FBSS	Fauquier Bankshares	18.26	17.88	18.10	5,300	0.10	0.56
FBZ	Brazil Alphadex Fund FT	17.27	17.10	17.17	14,400	-0.89	4.93
FCA	China Alphadex Fund FT	30.74	30.47	30.68	6,000	0.23	0.76
FCAL	First Trust Exchange-Traded Fund III	50.74	50.74	50.74	400	0.03	0.06
FCAN	Canada Alphadex Fund FT	25.52	25.29	25.29	1,000	0.10	0.40
FCAP	First Capital Inc	35.01	34.26	35.01	600	0.73	2.13
FCBC	First Community Bksh	27.68	27.20	27.32	19,400	-0.19	0.69
FCCO	First Community Corp	20.65	20.30	20.40	7,800	-0.50	2.39
FCCY	1St Constitution Bcp	18.20	17.75	18.20	8,600	0.45	2.54
FCEF	CEF Income Opportunity ETF FT	21.87	21.84	21.87	2,100	-0.11	0.50
FCEL	Fuelcell Energy Inc	1.790	1.630	1.650	5,737,100	0.000	0.00
FCNCA	First Citizens Bancs	355.2	350.5	352.8	21,000	0.0	0.01
FCSC	Fibrocell Science	3.700	3.370	3.670	69,900	0.130	3.67
FCVT	Ssi Strategic Convertible Securities ETF	28.55	28.36	28.36	21,200	-0.05	0.18
FDEF	First Defiance Finl	50.10	49.28	49.63	30,100	0.07	0.14
FDIV	Strategic Income ETF FT	51.24	51.15	51.24	6,500	-0.24	0.47
FDT	Dev Mkts Ex-US Alphadex Fund FT	59.25	58.90	59.04	98,000	-0.21	0.35
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	41.08	41.08	41.08	100	-0.19	0.46
FDUS	Fidus Investment Cor	15.97	15.63	15.90	101,600	0.00	0.00
FEIM	Frequency Elcts Inc	8.526	8.425	8.510	9,400	-0.040	0.47
FELE	Franklin Electric Co	44.00	43.40	43.65	190,900	-0.15	0.34
FEM	Emrg Mkts Alphadex Fund FT	28.36	28.16	28.20	103,600	-0.26	0.91
FEMB	Emrg Mkts Local Currency Bond ETF FT	44.21	43.93	43.95	3,700	-0.45	1.01
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	43.39	42.93	43.31	45,800	-0.41	0.94
FEP	Europe Alphadex Fund FT	37.62	37.45	37.52	136,300	-0.13	0.35
FEUZ	Eurozone Alphadex Fund FT	42.54	42.22	42.32	10,700	-0.54	1.26
FEX	Largecap Core Alphadex Fund FT	54.33	54.18	54.20	66,400	-0.27	0.50
FEYE	Fireeye Inc	17.10	16.40	16.84	4,206,900	-0.14	0.82
FFBC	First Finl Bncp [Oh]	25.23	24.85	24.90	265,800	0.00	0.00
FFHL	Fuwei Films [Holding	2.680	2.610	2.610	4,700	0.010	0.38
FFIC	Flushing Finl Corp	28.63	27.80	28.29	60,500	0.23	0.82
FFIN	First Finl Bkshs Inc	42.95	42.35	42.85	138,800	0.45	1.06
FFIV	F5 Networks Inc	118.2	116.4	117.7	764,600	0.9	0.75
FFKT	Farmers Capital BA	40.75	39.50	40.40	11,100	0.60	1.51
FFNW	First Financial Nort	16.70	16.39	16.52	13,400	-0.06	0.36
FFWM	First Foundation	17.30	17.09	17.20	70,300	-0.03	0.17
FGBI	First Gurty Banc	26.98	26.70	26.79	3,400	0.09	0.34
FGEN	Fibrogen Inc CS	54.05	52.80	52.90	344,500	-1.00	1.86
FGM	Germany Alphadex Fund FT	47.92	47.67	47.89	7,700	-0.34	0.70
FH	Form Holdings Cp	1.410	1.310	1.340	73,300	-0.030	2.19
FHB	First Hawaiian Inc	29.06	28.78	28.81	196,100	-0.10	0.35
FHK	Hong Kong Alphadex Fund FT	42.87	42.82	42.87	400	-0.29	0.67
FIBK	First Interstate Ban	36.80	36.25	36.60	207,700	0.30	0.83
FINL	Finish Line Cl A	9.520	9.200	9.220	2,051,000	-0.210	2.23
FINX	G-X Fintech Thematic ETF	20.67	20.50	20.63	12,100	0.02	0.10
FISI	Financial Institut	28.23	27.80	27.85	46,300	0.00	0.00
FISV	Fiserv Inc	125.3	124.3	124.8	583,600	-0.3	0.27
FITB	Fifth Third Bncp	27.68	27.37	27.54	3,928,100	0.13	0.47
FITBI	Fifth Third Bancorp	29.99	29.92	29.96	5,700	0.06	0.20
FITS	Health and Fitness ETF	26.25	26.25	26.25	200	0.03	0.11
FIVE	Five Below Inc	50.47	49.40	49.47	290,400	-0.62	1.24
FIVN	Five9 Inc	22.55	21.75	22.01	645,300	-0.02	0.09
FIXD	Tcw Opportunistic Fixed Income ETF FT	50.91	50.84	50.84	2,500	-0.02	0.04
FIZZ	Natl Beverage Cp	119.8	116.2	117.0	205,800	-2.7	2.24
FJP	Japan Alphadex Fund FT	54.76	54.57	54.68	1,600	-0.34	0.62
FKO	South Korea Alphadex Fund FT	26.77	26.77	26.77	100	-0.48	1.76
FKU	UK Alphadex Fund FT	38.15	37.95	37.97	900	-0.58	1.50
FLAG	Weatherstorm Forensic Accounting	39.25	39.01	39.01	900	0.07	0.18
FLAT	Ipath US Treas Flattener ETN	61.13	61.13	61.13	100	-0.16	0.26
FLDM	Fluidigm Corporation	5.140	4.860	4.930	156,600	-0.200	3.90
FLEX	Flextronics Intl Ltd	16.84	16.68	16.75	2,643,000	0.00	0.00
FLGT	Fulgent Genetics Inc	4.790	4.510	4.640	55,000	-0.010	0.22
FLIC	First of Long Isla	29.50	28.45	29.25	45,100	0.25	0.86
FLIR	Flir Systems Inc	39.80	39.14	39.51	1,163,500	-0.20	0.50
FLKS	Flex Pharma Inc	3.610	3.540	3.600	9,600	0.040	1.12
FLL	Full House Rsts	2.900	2.840	2.900	71,400	0.060	2.11
FLN	Latin America Alphadex Fund FT	22.66	22.57	22.63	7,600	-0.51	2.20
FLWS	1-800-Flowers.Com	9.600	9.400	9.450	82,500	0.000	0.00
FLXN	Flexion Therapeutics	26.70	25.51	26.68	483,600	0.91	3.53
FLXS	Flexsteel Inds	47.23	45.81	46.12	27,500	-1.12	2.37
FMAO	Farmers & Merch Banc	36.00	34.01	35.35	18,900	-34.43	49.34
FMB	Managed Municipal ETF FT	53.46	53.30	53.35	22,400	-0.10	0.18
FMBH	First Mid Ill Bncshr	35.18	34.92	34.99	30,100	0.04	0.11
FMBI	First Midwest Bncp	22.75	22.45	22.54	562,100	0.01	0.04
FMCI	Forum Merger Corporation Class A	9.700	9.700	9.700	200	0.000	0.00
FMCIR	Forum Merger Corporation Right	0.3900	0.2400	0.3900	300	-0.0090	2.26
FMCIU	Forum Merger Corporation Unit	10.29	10.25	10.25	200	0.05	0.49
FMCIW	Forum Merger Corporation Warrant	0.3300	0.3300	0.3300	100	0.0000	0.00
FMI	Foundation Medicine	39.40	38.50	38.70	60,300	-0.35	0.90
FMK	Mega Cap Alphadex Fund FT	31.77	31.68	31.77	3,000	-0.11	0.35
FMNB	Farmers Natl Banc Cp	14.65	14.20	14.45	45,200	0.30	2.12
FNBG	Fnb Bancorp [Ca]	34.11	33.39	33.72	4,200	0.38	1.14
FNGN	Financial Engines	32.70	32.30	32.50	150,100	0.10	0.31
FNHC	Federated Natl Hldg	14.14	13.79	13.99	92,400	0.05	0.36
FNJN	Finjan Holdings	2.230	2.060	2.110	174,800	-0.040	1.86
FNK	Mid Cap Value Alphadex Fund FT	33.92	33.80	33.83	1,300	-0.26	0.75
FNLC	First Bancorp Inc	28.93	27.91	28.48	24,500	0.37	1.32
FNSR	Finisar Corp	21.94	21.55	21.60	1,580,100	-0.24	1.10
FNTE	Fintech Acquisition Corp. II	9.810	9.750	9.800	23,000	-0.050	0.51
FNTEU	Fintech Acquisition Corp. II Unit	10.44	10.44	10.44	100	0.00	0.00
FNTEW	Fintech Acquisition Corp. II Warrant	1.250	1.250	1.250	10,000	0.000	0.00
FNWB	First Nw Banc	16.83	16.45	16.64	10,500	0.02	0.12
FNX	Mid Cap Core Alphadex Fund FT	61.00	60.68	60.69	15,000	-0.36	0.59
FNY	Mid Cap Growth Alphadex Fund FT	35.98	35.82	35.90	7,700	0.06	0.17
FOANC	Gabelli Nextshares Trust Gabelli Food	100.1	100.1	100.1	10,000	0.2	0.20
FOGO	Fogo De Chao Cm ST	12.50	12.20	12.35	76,500	-0.05	0.40
FOLD	Amicus Therapeutics	16.06	15.19	15.78	7,383,700	0.86	5.76
FOMX	Foamix Pharma Ord	5.600	5.460	5.500	41,300	-0.040	0.72
FONE	Nasdaq Smartphone Index Fund FT	50.50	49.95	50.35	4,700	0.05	0.09
FONR	Fonar Corp	29.65	28.65	29.55	21,100	0.30	1.03
FORD	Forward Inds Inc	1.170	1.150	1.160	20,700	-0.010	0.85
FORK	Fuling Global Ord Sh	4.550	4.100	4.550	177,200	0.300	7.06
FORM	Formfactor Inc	16.20	15.78	15.80	755,600	-0.35	2.17
FORR	Forrester Resrch	40.25	39.20	39.95	41,500	0.05	0.13
FORTY	Formula Sys [1985]	42.10	42.10	42.10	100	-1.00	2.32
FOSL	Fossil Group	9.070	8.670	8.790	1,016,800	-0.210	2.33
FOX	21St Centry Fox Class B	26.46	26.19	26.33	1,729,600	-0.05	0.19
FOXA	21St Centry Fox Class A	26.95	26.66	26.76	3,559,500	-0.11	0.41
FOXF	Fox Factory Cp	41.90	41.20	41.25	374,800	-0.40	0.96
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	34.06	33.82	34.04	2,700	-0.32	0.93
FPAY	Flexshopper Inc	5.050	4.900	4.900	900	0.120	2.51
FPRX	Five Prime Thera	36.20	34.60	35.24	166,500	-0.50	1.40
FPXI	International IPO Fund FT	35.41	35.28	35.30	4,300	-0.17	0.48
FRAN	Francesca's Holdings	7.060	6.860	6.880	698,800	-0.170	2.41
FRBA	First Bank	12.85	12.75	12.85	4,400	0.15	1.18
FRBK	Republic First Bcp	9.250	9.025	9.250	84,700	0.100	1.09
FRED	Fred's Inc	7.200	6.840	6.860	640,500	-0.290	4.06
FRGI	Fiesta Restaurant Gp	17.55	17.20	17.50	174,800	0.05	0.29
FRME	First Merchants Corp	41.06	40.61	40.67	283,000	-0.13	0.32
FRPH	Frp Holdings Inc	45.50	44.63	44.80	5,700	-0.40	0.88
FRPT	Freshpet Inc CS	14.75	14.10	14.55	364,000	-0.30	2.02
FRSH	Papa Murphys Hld Com	5.840	5.690	5.720	45,700	-0.040	0.69
FRSX	Foresight Autonomous Holdings Ltd. ADR	6.370	5.370	5.720	84,500	-0.350	5.77
FRTA	Forterra Inc	4.740	4.320	4.460	1,211,700	0.100	2.29
FSACU	Federal Street Acquisition Corp. Unit	10.32	10.32	10.32	300	0.01	0.10
FSAM	Fifth Street	3.950	3.850	3.900	13,900	0.000	0.00
FSBC	Fsb Community Bnksh	15.44	15.25	15.44	5,300	0.19	1.25
FSBK	First South Bncp Inc	18.09	17.48	17.72	22,700	0.03	0.17
FSBW	FS Bancorp Inc	50.25	49.03	50.01	9,000	0.12	0.24
FSC	Fifth Street Finance	5.380	5.280	5.290	422,500	-0.040	0.75
FSCFL	Fth ST Fin 6.125 Sn	25.35	25.25	25.25	3,600	-0.05	0.20
FSFG	First Savings Financ	54.25	54.00	54.24	1,000	-0.01	0.02
FSFR	Fifth Strt Snr Flt	8.830	8.600	8.800	61,800	0.100	1.15
FSLR	First Solar Inc	48.95	46.92	48.76	3,036,800	-0.09	0.18
FSNN	Fusion Telecom Intl	2.550	2.360	2.420	819,400	-0.080	3.20
FSTR	Foster L B Co	20.65	20.00	20.60	33,300	0.45	2.23
FSV	Firstsrvce Sub Vt Sh	65.87	65.28	65.64	24,600	0.19	0.29
FSZ	Switzerland Alphadex Fund FT	50.93	50.82	50.82	12,300	-0.16	0.31
FTA	Largecap Value Alphadex Fund FT	50.50	50.41	50.43	35,400	-0.26	0.51
FTAG	Indxx Global Agriculture ETF FT	26.90	25.25	26.50	1,200	-0.40	1.49
FTC	Largecap Growth Alphadex Fund FT	57.07	56.65	56.77	30,500	-0.21	0.37
FTCS	Capital Strength ETF FT	47.38	47.11	47.16	40,000	-0.19	0.40
FTD	Ftd Companies	13.17	12.89	13.00	96,200	-0.15	1.14
FTEK	Fuel Tech Inc	1.090	0.970	1.070	234,800	0.110	11.46
FTEO	Fronteo Inc	11.85	11.68	11.85	400	1.05	9.72
FTFT	Future Fintech Group Inc	2.380	1.880	1.990	261,200	-0.270	11.95
FTGC	Global Tactical Commodity Strategy Fund	20.23	20.17	20.18	81,500	-0.17	0.84
FTHI	High Income ETF FT	22.34	22.31	22.33	6,700	-0.08	0.36
FTLB	Low Beta Income ETF FT	22.21	22.07	22.21	3,100	0.00	0.02
FTNT	Fortinet Inc	39.51	38.03	38.32	797,100	0.08	0.21
FTR	Frontier Commun Cp	12.08	11.67	11.69	2,416,500	-0.31	2.58
FTRI	Indxx Global Natural Resources Income	11.78	11.70	11.74	3,700	-0.14	1.18
FTRPR	Frontier A Mn Cnv Pd	19.45	18.85	19.00	72,600	-0.49	2.51
FTSL	Senior Loan ETF FT	48.20	48.12	48.20	90,300	-0.12	0.25
FTSM	Enhanced Short Maturity ETF FT	59.99	59.96	59.98	264,000	-0.06	0.10
FTW	Taiwan Alphadex Fund FT	37.75	37.75	37.75	300	-0.44	1.15
FTXD	Nasdaq Retail ETF FT	19.71	19.71	19.71	200	-0.04	0.20
FTXG	Nasdaq Food & Beverage ETF FT	19.70	19.70	19.70	100	-0.25	1.25
FTXH	Nasdaq Pharmaceuticals ETF FT	20.12	19.96	20.01	24,900	-0.07	0.32
FTXL	Nasdaq Semiconductor ETF FT	27.33	27.08	27.29	2,200	-0.09	0.33
FTXN	Nasdaq Oil & Gas ETF FT	18.45	18.42	18.42	300	0.11	0.60
FTXO	Nasdaq Bank ETF FT	26.92	26.63	26.85	30,500	0.07	0.26
FTXR	Nasdaq Transportation ETF FT	23.65	23.61	23.65	1,100	0.09	0.38
FUEL	Rocket Fuel Inc	2.610	2.590	2.600	409,100	0.000	0.00
FULLL	Full Circle Cp Sr Nt	25.05	25.04	25.04	1,900	-0.01	0.04
FULT	Fulton Financial Cor	18.15	17.80	18.05	574,600	0.10	0.56
FUNC	First United Corp	15.55	15.40	15.55	1,800	0.05	0.32
FUND	Sprott Focus Trust	7.570	7.520	7.560	11,700	-0.010	0.13
FUSB	First US Bancshares Inc	11.10	11.01	11.10	1,700	0.10	0.91
FV	Dorsey Wright Focus 5 ETF FT	25.91	25.77	25.88	129,100	-0.03	0.12
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	24.11	23.97	24.06	38,400	-0.05	0.21
FVE	Five Star Quality Care	1.700	1.600	1.625	28,600	-0.075	4.41
FWONA	Liberty Media F1 Series A	37.68	36.43	36.56	335,300	-0.83	2.22
FWONK	Liberty Media F1 Series K	38.47	37.30	37.45	2,021,900	-0.82	2.14
FWP	Forward Pharma Ads	5.610	5.200	5.500	77,600	-0.110	1.96
FWRD	Foward Air Corp	55.01	53.92	54.76	198,900	0.33	0.60
FYC	Smallcap Growth Alphadex Fund FT	40.01	39.76	39.88	11,900	-0.01	0.03
FYT	Smallcap Value Alphadex Fund FT	34.35	34.16	34.18	7,300	0.03	0.09
FYX	Smallcap Core Alphadex Fund FT	57.02	56.70	56.78	17,500	-0.06	0.11

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.224.214.93
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,423	-33	0.52
DJI	22,359	-53	0.24
SP500	2,501	-8	0.30
DAX	12,594	-6	0.04
FTSE	7,271	7	0.09
NI225	20,296	-51	0.25
CAC40	5,284	17	0.33
GLD	1,291	-10	0.75
BDI	1,200	49	4.26
HSI	27,881	-230	0.82