Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF26.6526.5426.544,080-0.090.34 
FABMulti Cap Value Alphadex Fund FT54.2553.8454.073,566-0.410.75 
FADMulticap Growth Alphadex Fund FT75.3674.3274.857,104-0.440.58 
FALNUS Fallen Angels Ishares ETF27.0226.8326.9856,921-0.010.04 
FAMIFarmmi Inc1.5801.3501.49033,6390.0201.36 
FANGDiamondback Energy99.5097.1998.251,531,413-2.202.19 
FANHFanhua Inc27.5526.8927.11123,094-0.281.02 
FARMFarmer Brothers14.2013.5713.96182,512-0.020.14 
FAROFaro Tech Inc53.7951.6352.17137,497-1.602.98 
FASTFastenal Company33.4632.4132.875,027,830-0.702.09 
FATFat Brands Inc4.7204.6004.620985-0.1302.74 
FATEFate Therapeutics17.8016.9517.61797,3560.623.65 
FBFacebook Inc189.1186.0188.19,586,8270.10.03 
FBIOFortress Biotech Inc1.9001.7901.810271,598-0.0502.69 
FBIOPFortress Biotech Inc 9.375% Series A20.2720.2020.205,071-0.080.39 
FBIZFirst Business Finan24.1023.4223.8225,365-0.100.42 
FBMSFirst Bancshs [Ms]33.6733.2833.3947,627-0.190.57 
FBNCFirst Bancorp [Nc]37.3036.5737.1857,8810.240.65 
FBSSFauquier Bankshares19.7919.2519.6010,4120.110.56 
FBZBrazil Alphadex Fund FT16.1215.9616.037,102-0.070.43 
FCAChina Alphadex Fund FT25.4625.3625.362,200-0.391.51 
FCALFirst Trust Exchange-Traded Fund III53.2553.1353.2563,0370.220.41 
FCANCanada Alphadex Fund FT23.7923.6823.68447-0.241.02 
FCAPFirst Capital Inc58.4557.6058.393,8260.290.50 
FCBCFirst Community Bksh32.5532.2832.5136,9250.000.00 
FCBPFirst Choice Bancorp22.4421.2921.2918,191-1.044.66 
FCCOFirst Community Corp20.0219.5519.797,2680.090.46 
FCCY1st Constitution Bcp18.9816.7218.2816,303-0.583.08 
FCEFCEF Income Opportunity ETF FT22.2622.1922.263,4730.050.21 
FCELFuelcell Energy Inc0.39000.36000.360011,172,224-0.02306.01 
FCFSFirst Cash Fin Svcs97.0295.0996.47172,549-0.070.07 
FCNCAFirst Citizens Bancs484.3474.9482.349,9935.11.07 
FCSCFibrocell Science2.9302.9102.920101,594-0.0100.34 
FCVTSsi Strategic Convertible Securities ETF31.6831.4831.6716,4270.060.19 
FDBCFidelity D & D Bancorp Inc61.9859.0959.559,519-0.360.60 
FDEFFirst Defiance Finl29.0728.5728.7977,535-0.060.21 
FDIVStrategic Income ETF FT51.0850.1051.0818,1760.080.16 
FDNIFT DJ International Internet ETF22.3822.3822.38100-0.010.04 
FDTDev Mkts Ex-US Alphadex Fund FT53.3352.8853.2378,150-0.120.22 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund35.5335.4235.422,303-0.190.54 
FDUSFidus Investment Cor15.1614.9715.1688,6990.161.07 
FDUSLFidus Investment Corp 5.875% Notes Due26.0826.0426.047510.040.15 
FDUSZFidus Investment Corp 6% Notes Due 202426.2525.7526.154,3750.150.58 
FEIMFrequency Elcts Inc11.6411.1511.2013,376-0.383.28 
FELEFranklin Electric Company49.2147.6048.20113,828-1.142.31 
FEMEmrg Mkts Alphadex Fund FT24.7024.4824.6373,552-0.050.20 
FEMBEmrg Mkts Local Currency Bond ETF FT38.5638.4238.4210,451-0.130.34 
FEMSEmrg Mkts Small Cap Alphadex Fund FT35.8035.5835.689,9740.000.00 
FENCFennec Pharmaceuticals Inc4.8704.7504.80015,750-0.1402.83 
FEPEurope Alphadex Fund FT35.1534.8835.05165,6230.030.09 
FEUZEurozone Alphadex Fund FT38.3438.0338.037,076-0.240.63 
FEXLargecap Core Alphadex Fund FT61.9861.4461.9828,425-0.060.10 
FEYEFireeye Inc14.3214.0714.191,496,171-0.070.49 
FFBCFirst Finl Bncp [Oh]24.9624.6224.79364,958-0.120.48 
FFBWFfbw Inc10.9710.8210.955,2810.040.37 
FFHLFuwei Films [Holding3.7703.2603.400112,6790.0000.00 
FFICFlushing Finl Corp20.5120.1720.40109,4000.030.15 
FFINFirst Finl Bkshs Inc33.5532.9533.48325,1230.280.84 
FFIVF5 Networks Inc140.0137.5138.8513,893-0.30.19 
FFNWFirst Financial Nort15.0014.7714.9016,5120.020.13 
FFWMFirst Foundation15.2514.9515.1677,3600.010.07 
FGBIFirst Gurty Banc22.0821.2921.4312,2370.331.56 
FGENFibrogen Inc CS41.5740.1640.96463,622-0.451.09 
FGMGermany Alphadex Fund FT40.7040.4540.516,5170.010.04 
FHBFirst Hawaiian Inc27.5427.0727.45930,4720.270.99 
FHKHong Kong Alphadex Fund FT33.1833.0833.086,041-0.511.52 
FHLFutu Holdings Ltd12.6112.0612.17164,653-0.252.01 
FIBKFirst Interstate Ban40.7640.1440.57228,2170.010.02 
FIDFirst Trust S&P Intl Dividend17.3317.2717.337,2650.030.20 
FINXG-X Fintech Thematic ETF29.5529.0329.4077,420-0.030.10 
FISIFinancial Institut31.5830.9931.2428,8520.120.39 
FISVFiserv Inc105.0102.7104.34,533,278-0.50.46 
FITBFifth Third Bncp28.4527.8528.294,050,8660.110.39 
FITBIFifth Third Bancorp28.6228.3728.4245,797-0.080.28 
FITBPFifth Third Bancorp Depositary Shares27.1026.8027.1015,3250.200.74 
FIVEFive Below Inc130.0126.9128.3570,455-2.11.60 
FIVNFive9 Inc58.3855.4957.98905,6691.332.35 
FIXDTcw Opportunistic Fixed Income ETF FT52.5452.2852.38117,3300.000.00 
FIXXHomology Medicines Inc21.8520.8921.45223,311-0.110.51 
FIZZNatl Beverage Cp47.2545.9447.11361,5490.811.75 
FJPJapan Alphadex Fund FT48.0547.7747.994,613-0.090.19 
FKOSouth Korea Alphadex Fund FT20.4020.2720.401,8130.200.99 
FKUUK Alphadex Fund FT36.5636.4436.443,4900.020.05 
FLDMFluidigm Corp5.7205.5105.640754,1280.0400.71 
FLEXFlextronics Intl Ltd10.8610.5310.702,721,876-0.030.28 
FLGTFulgent Genetics Inc11.2610.8411.0574,030-0.070.63 
FLICFirst of Long Isla23.4723.0023.2850,707-0.170.72 
FLIRFlir Systems Inc53.5052.1653.24593,8460.611.16 
FLLFull House Rsts2.1102.0402.060167,2480.0200.98 
FLLCUFellazo Inc Unit10.0009.9809.9905,9000.0000.00 
FLMNFalcon Minerals Corp Cl A6.7506.5606.670123,3200.0000.00 
FLMNWFalcon Minerals Corp WT0.50000.50000.50001,000-0.05009.09 
FLNLatin America Alphadex Fund FT20.9920.8020.883,582-0.080.38 
FLNTFluent Inc2.9202.8602.890149,025-0.0100.34 
FLWS1-800-Flowers.com14.7514.2114.41263,377-0.352.37 
FLXNFlexion Therapeutics14.9214.3714.54428,3440.050.35 
FLXSFlexsteel Inds16.5915.9916.4624,0930.150.92 
FMAOFarmers & Merch Banc27.0026.7226.9017,1830.100.37 
FMBManaged Municipal ETF FT55.4155.2655.41340,1790.140.25 
FMBHFirst Mid Ill Bncshr35.3535.1435.2032,595-0.080.23 
FMBIFirst Midwest Bncp19.9319.6019.85482,7350.090.46 
FMCIForum Merger II Corp Cl A10.1210.1210.1211,1000.010.10 
FMCIUForum Merger II Corp Unit10.6910.6810.6811,5000.010.13 
FMCIWForum Merger II Corp WT0.57000.57000.57007,062-0.01001.72 
FMHIFT Municipal High Income ETF53.2353.0653.206,0420.240.45 
FMKMega Cap Alphadex Fund FT36.7836.5236.78712-0.010.04 
FMNBFarmers Natl Banc Cp14.8514.5314.7935,521-0.030.20 
FNCBFNCB Bancorp Inc8.3108.0008.15022,494-0.1001.21 
FNHCFederated Natl Hldg13.3813.1413.3658,7420.120.91 
FNJNFinjan Holdings2.0201.9102.00082,7770.0201.01 
FNKMid Cap Value Alphadex Fund FT34.2633.9433.941,262-0.270.79 
FNKOFunko Inc Cl A25.9124.5725.111,181,9040.200.80 
FNLCFirst Bancorp Inc27.6627.0127.5114,4050.040.15 
FNSRFinisar Corp23.1122.9023.01995,541-0.010.04 
FNWBFirst Nw Banc16.2815.9016.1423,0330.140.88 
FNXMid Cap Core Alphadex Fund FT68.9668.3368.8815,335-0.300.43 
FNYMid Cap Growth Alphadex Fund FT46.1545.5846.0346,919-0.230.50 
FOCSFocus Financial Partners Inc Cl A23.8923.1823.48227,829-0.040.17 
FOLDAmicus Therapeutics9.8709.4109.5601,999,375-0.2302.35 
FOMXFoamix Pharma Ord3.5603.4103.540284,4710.0200.57 
FONRFonar Corp23.2522.5122.5330,018-0.532.30 
FORDForward Inds Inc1.1801.1501.15010,876-0.0090.77 
FORKFuling Global Ord Sh2.5002.5002.500400-0.0501.96 
FORMFormfactor Inc19.6219.1419.56491,4530.301.56 
FORRForrester Resrch35.9835.3135.6334,076-0.270.75 
FORTYFormula Sys [1985]62.5162.5162.513000.791.29 
FOSLFossil Group12.4411.6412.001,268,667-0.514.08 
FOXFox Corp Cl B32.8432.0332.501,207,871-0.320.98 
FOXAFox Corp Cl A32.9632.1332.645,519,082-0.220.67 
FOXFFox Factory Cp67.9863.9465.11323,503-2.283.38 
FPAAsia Pacific Ex-Japan Alphadex Fund FT28.3227.8928.002,867-0.301.06 
FPAYFlexshopper Inc1.4901.4501.47038,9310.0201.38 
FPAYWFlexshopper Inc WT0.52000.46000.50005,1000.02004.17 
FPRXFive Prime Thera5.5505.1105.340193,888-0.1502.73 
FPXEFirst Trust Ipox Europe Equity Opp ETF20.1120.1120.111100.000.00 
FPXIInternational IPO Fund FT37.4837.2337.342,1670.090.24 
FRAFFranklin Finl Svcs Corp35.1734.0034.8520,041-0.431.22 
FRANFrancesca's Holdings14.5013.4513.80482,084-0.835.67 
FRBAFirst Bank11.3911.1011.2830,6680.000.00 
FRBKRepublic First Bcp4.4504.3504.410201,0890.0000.00 
FREDFred's Inc0.13220.12000.12652,949,800-0.00604.53 
FRGIFiesta Restaurant Gp10.5810.1810.47357,161-0.080.76 
FRMEFirst Merchants Corp39.3238.6939.20157,556-0.080.20 
FRPHFrp Holdings Inc51.5148.8549.9016,513-1.032.02 
FRPTFreshpet Inc CS51.6348.1449.97476,964-1.603.10 
FRSXForesight Autonomous Holdings Ltd ADR1.6401.5701.61010,8980.0100.63 
FRTAForterra Inc7.7407.2907.700463,3510.2703.63 
FSBCFsb Community Bnksh17.0317.0117.01854-0.010.06 
FSBWFS Bancorp Inc52.8951.7652.3513,202-0.350.66 
FSCTForescout Technologies Inc37.0035.6236.62300,314-0.070.19 
FSEAFirst Seacoast Bancorp9.4909.1809.2006,097-0.2302.44 
FSFGFirst Savings Financ63.4660.5061.658,1551.402.32 
FSLRFirst Solar Inc66.0064.2065.751,029,327-0.070.11 
FSTRFoster L B Company22.3921.5021.9034,772-0.492.19 
FSVFirstsrvce Sub VT Sh102.4101.3102.015,3670.80.75 
FSZSwitzerland Alphadex Fund FT49.0248.7848.853,852-0.150.31 
FTALargecap Value Alphadex Fund FT52.7752.3652.7762,284-0.090.17 
FTACFintech Acquisition Corp III Cl A9.9909.9709.990267,8420.0110.11 
FTACUFintech Acquisition Corp III Unit10.6710.6710.673010.010.09 
FTACWFintech Acquisition Corp III WT1.2001.2001.200147,0380.0000.00 
FTAGIndxx Global Agriculture ETF FT23.3423.3423.34163-0.451.89 
FTCLargecap Growth Alphadex Fund FT71.0170.2471.0135,711-0.010.01 
FTCSCapital Strength ETF FT57.4856.8957.47247,0200.030.05 
FTDRFrontdoor Inc52.1651.0151.46171,465-0.100.19 
FTEKFuel Tech Inc1.03000.95000.970062,043-0.04003.96 
FTEOFronteo Inc5.1605.1605.1601000.3407.05 
FTFTFuture Fintech Group Inc0.97000.90500.951426,096-0.00860.90 
FTGCGlobal Tactical Commodity Strategy Fund18.4418.3618.4114,826-0.080.43 
FTHIHigh Income ETF FT22.7622.5622.5713,506-0.180.79 
FTLBLow Beta Income ETF FT22.4222.0422.3610,5370.030.13 
FTNTFortinet Inc79.3777.7678.87834,608-0.580.73 
FTRFrontier Commun Cp1.1601.0801.0901,073,423-0.0504.39 
FTRIIndxx Global Natural Resources Income11.8911.8911.892000.131.11 
FTSLSenior Loan ETF FT47.6947.5647.64136,209-0.060.13 
FTSMEnhanced Short Maturity ETF FT60.1360.1160.11683,7080.000.00 
FTSVForty Seven Inc7.6307.3107.490128,464-0.1401.83 
FTXDNasdaq Retail ETF FT23.5123.4023.403,603-0.080.32 
FTXGNasdaq Food & Beverage ETF FT21.5521.4521.454240.391.85 
FTXHNasdaq Pharmaceuticals ETF FT20.5420.5420.54100-0.210.99 
FTXLNasdaq Semiconductor ETF FT35.7035.4235.421,524-0.140.38 
FTXNNasdaq Oil & Gas ETF FT16.6916.6616.66553-0.100.60 
FTXONasdaq Bank ETF FT26.2825.8326.2140,9350.220.85 
FTXRNasdaq Transportation ETF FT23.7023.7023.70100-0.030.13 
FULCFulcrum Therapeutics Inc9.7908.7208.89034,549-0.5605.93 
FULTFulton Financial Cor16.8016.5816.76589,9690.020.12 
FUNCFirst United Corp22.9722.5622.7522,915-0.231.00 
FUNDSprott Focus Trust6.9806.9306.94019,274-0.0200.29 
FUSBFirst US Bancshares Inc8.7808.6508.6502,8250.0000.00 
FUVArcimoto Inc3.6303.3503.36027,826-0.0702.04 
FVDorsey Wright Focus 5 ETF FT30.2729.9330.22271,258-0.080.26 
FVCDorsey Wright Dynamic Focus 5 ETF FT26.8626.6626.8612,173-0.010.04 
FVCBFvcbankcorp Inc19.4819.1319.3046,817-0.050.26 
FVEFive Star Quality Care0.52000.50000.500025,869-0.02504.76 
FWONALiberty Media F1 Series A40.7339.2839.6667,581-0.651.61 
FWONKLiberty Media F1 Series K43.0041.3241.89608,338-0.581.37 
FWPForward Pharma Ads1.11000.91000.950011,700-0.01001.04 
FWRDFoward Air Corp63.9562.1163.82122,346-0.070.11 
FXNCFirst Natl Corp Strasburg VA18.7918.6118.611,1570.050.27 
FYCSmallcap Growth Alphadex Fund FT45.9245.2145.6323,419-0.400.87 
FYTSmallcap Value Alphadex Fund FT35.5035.0435.2614,375-0.310.87 
FYXSmallcap Core Alphadex Fund FT62.0961.1761.6828,276-0.520.84 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.80.4.76
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,186320.40
DJI27,111340.13
SP5003,00680.26
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,50130.21
BDI1,200494.26
HSI30,063-2530.83