Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARFT Alt Ab Ret ST ETF29.2929.2529.251,200-0.050.17 
FABFirst TR ML CA Alpha52.8452.2752.755,9590.410.78 
FADFirst TR ML Cp Gr Al57.4256.9857.4210,9020.140.24 
FALCFalconstor Sftwr0.36000.33000.3400142,415-0.01002.78 
FALNIshares Fallen Angels USD Bond27.5827.5027.565,0490.020.07 
FANGDiamondback Energy105.6103.0103.7594,640-0.30.25 
FANHFanhua Inc8.7808.6008.7309,3110.0400.46 
FARMFarmer Brothers35.4534.8535.3526,8610.000.00 
FAROFaro Tech Inc37.4536.3037.4560,8671.002.74 
FASTFastenal Co46.0045.6045.901,268,0630.180.39 
FATEFate Therapeutics Cmn4.7704.6504.730153,5660.0200.42 
FBFacebook Inc147.6146.1146.89,395,8440.30.22 
FBIOFortress Biotech Inc3.8403.5203.770172,7200.2005.60 
FBIZFirst Business Finan28.3627.4327.929,3000.712.61 
FBMSFirst Bancshs [Ms]28.7528.0828.3035,260-0.100.35 
FBNCFirst Bancorp [Nc]32.2731.5931.7583,1690.010.03 
FBNKFirst Connecticut BA27.5026.4527.1027,8530.552.07 
FBRCFbr & Co.17.9917.6517.9013,4890.100.56 
FBSSFauquier Bankshares17.7517.6217.621,900-0.502.76 
FBZFT Brazil Alphadex15.1514.8515.0913,204-0.070.46 
FCAFT China Alphadex22.5422.5422.54100-0.040.18 
FCANFT Canada Alphadex23.2323.1123.151,144-0.130.56 
FCAPFirst Capital Inc31.6031.6031.60111-0.230.72 
FCBCFirst Community Bksh27.4825.8627.1832,2901.003.82 
FCCOFirst Community Corp21.4020.3520.706,6000.100.49 
FCCY1St Constitution Bcp18.5018.0318.505,5620.351.93 
FCEFFirst Trust CEF Income Opportunity ETF21.2721.2121.213,320-0.020.09 
FCELFuelcell Energy Inc1.6001.5001.550632,147-0.0503.13 
FCFPFirst Comty Fncl Cmn13.9013.2513.7068,6910.453.40 
FCNCAFirst Citizens Bancs361.2343.0360.119,84112.33.54 
FCSCFibrocell Science Cmn2.1702.0202.17052,1670.0904.33 
FCVTFirst TR Strategic C27.4927.1427.3430,5190.070.26 
FDEFFirst Defiance Finl56.2054.3855.6521,7690.661.20 
FDIVFirst Trust ETF IV51.0850.9151.008,1220.220.43 
FDTFT Dev Mkts Exus A D53.6153.3853.5323,2730.060.11 
FDTSFT Dv Mkts Exus Smcp36.4336.2436.354,4640.190.53 
FDUSFidus Investment Cor18.0217.8217.9651,5680.020.11 
FEIMFrequency Elcts Inc10.5410.5010.542,939-0.050.47 
FELEFranklin Electric Co45.0544.3545.00110,9030.501.12 
FEMFT EM Mkts Alphadex22.8722.7522.8641,600-0.030.13 
FEMBFirst TR Emrg Bd ETF42.2742.1642.18844-0.591.38 
FEMSFT Dv Mkt Sm Cap A D36.4836.3036.4399,0220.070.19 
FENXFenix Parts Inc Cmn1.1701.1401.1408,603-0.0100.87 
FEPFT Europe Alphadex33.8333.6633.7623,127-0.050.15 
FEUZFirst TR Erzne Alphdx37.4337.1937.4310,335-0.130.35 
FEXFirst TR Lg Cp Alpha52.5452.2252.5253,9740.250.48 
FEYEFireeye Inc12.8212.5812.712,446,0700.050.39 
FFBCFirst Finl Bncp [Oh]29.1526.7529.10151,1470.702.46 
FFHLFuwei Films [Holding2.9442.6602.85620,761-0.0742.52 
FFICFlushing Finl Corp31.6928.1830.60286,5303.1611.52 
FFINFirst Finl Bkshs Inc42.1741.0042.10192,2261.152.81 
FFIVF5 Networks Inc139.1137.4138.1991,739-0.10.04 
FFKTFarmers Capital BA42.2541.5542.2528,2330.651.56 
FFNWFirst Financial Nort16.7115.9016.7017,0730.523.21 
FFWMFirst Foundation Cmn16.3315.9316.11161,8490.110.69 
FGBIFirst Gurty Banc Cmn25.2525.1025.254,0880.050.20 
FGENFibrogen Inc CS28.1027.6027.97461,274-0.020.07 
FGMFT Germany Alphadex41.3241.2341.323,375-0.040.10 
FHForm Holdings Cp1.8601.6901.780113,856-0.0402.20 
FHBFirst Hawaiian Inc Cmn30.9630.3730.85161,2720.461.51 
FHCOFemale Health Co0.96000.92000.960023,5950.04004.35 
FHKFT Hong Hong Alphadex37.3837.3337.381,0100.160.43 
FIBKFirst Interstate Ban41.0539.8040.65191,4340.551.37 
FINLFinish Line Cl A16.0615.3015.971,611,2380.694.52 
FINQPurefunds Solactive Fintech ETF26.5226.5226.52105-0.130.49 
FINXGlobal X Fintech Thematic ETF16.9516.9316.93601-0.010.06 
FISIFinancial Institut35.3532.4534.1547,132-0.300.87 
FISVFiserv Inc120.4119.2120.3652,4660.70.59 
FITBFifth Third Bncp25.2824.9825.086,430,1500.070.28 
FITBIFifth Third Bancorp28.6828.5928.6512,3050.020.07 
FITSThe Health and Fitness ETF25.7025.7025.704,8000.170.67 
FIVEFive Below Inc49.4548.0049.33480,5600.961.98 
FIVNFive9 Inc Cmn18.3217.8517.98161,620-0.341.86 
FIXDFirst Trust Exchange-Traded Fund ViII50.3550.3250.322,901-0.050.10 
FIZZNatl Beverage Cp87.1385.9086.38147,899-0.991.13 
FJPFirst TR Japan Alpdx51.3951.2151.292,9620.240.47 
FKOFT South Korea Alphadex24.9924.9024.991,0000.833.44 
FKUFT UK Alphadex36.6236.5536.622,7390.110.30 
FLAGWeatherstorm Forensi39.2039.0739.206520.050.13 
FLATIpath Flattener62.0361.7762.034002.113.52 
FLDMFluidigm Corporation5.2904.9105.200109,8800.2404.84 
FLEXFlextronics Intl Ltd16.3316.0916.182,399,489-0.070.43 
FLGTFulgent Genetics Inc10.5010.4010.4222,403-0.171.61 
FLICFirst of Long Isla28.5027.8528.5090,9210.551.97 
FLIRFlir Systems Inc37.4734.1136.901,399,802-0.611.63 
FLKSFlex Pharma Inc Cmn3.7003.1203.68095,0670.61019.87 
FLLFull House Rsts Cmn2.4502.3902.45023,0770.0502.08 
FLNFT Latin Am Alphadex20.0219.6819.8410,347-0.190.95 
FLWS1-800-Flowers.Com10.6510.5010.60108,084-0.050.47 
FLXNFlexion Therapeutics22.6821.1721.232,557,154-4.7318.22 
FLXSFlexsteel Inds55.7053.2055.6019,3232.073.87 
FMBFirst Trust ETF III52.0851.9852.059,8220.020.04 
FMBHFirst Mid Ill Bncshr34.2033.2334.0416,7360.050.15 
FMBIFirst Midwest Bncp24.2323.0023.99597,391-0.120.50 
FMCIUForum Merger Corporation Unit10.0810.0610.073,700-0.030.30 
FMIFoundation Medicine34.0033.1533.95124,1300.501.49 
FMKFirst TR Mega Cp Alp29.5229.5229.523000.401.37 
FMNBFarmers Natl Banc Cp14.4514.3014.4578,2040.151.05 
FNBCFirst Nbc Bank Holdi3.3002.8503.050519,7990.1304.45 
FNBGFnb Bancorp [Ca]41.2541.2541.252,1350.000.00 
FNCXFunction[X] Inc0.57000.52000.5200364,181-0.01001.89 
FNGNFinancial Engines Cmn44.1842.9543.50249,9601.102.59 
FNHCFederated Natl Hldg16.5216.0516.4780,1860.442.74 
FNJNFinjan Holdings Cmn2.0801.8802.000500,5180.1608.70 
FNKFirst TR MD Cp Vl Al34.0733.7734.0630,2220.160.47 
FNLCFirst Bancorp Inc28.4727.7428.0322,9340.471.71 
FNSRFinisar Corp23.1622.2322.642,205,067-0.632.71 
FNTEFintech Acquisition Corp. II9.8509.8309.85030,3000.0000.00 
FNTEUFintech Acquisition Corp. II Unit10.4410.4010.401,1120.000.00 
FNTEWFintech Acquisition Corp. II Warrant1.1501.0901.15013,0000.1009.52 
FNWBFirst Nw Banc Cmn16.9916.3616.9381,5120.543.29 
FNXFirst Trust Mid Cap59.7158.9859.7013,8410.410.69 
FNYFirst TR Mid Cp Alph34.2733.9234.2736,2150.140.41 
FOANCGabelli Nextshares Trust Gabelli Food100.1100.1100.112,0000.00.00 
FOGOFogo De Chao Cm ST16.7016.4116.7010,1810.251.52 
FOLDAmicus Therapeutics7.7407.5607.690887,8370.0700.92 
FOMXFoamix Pharma Ord4.4504.1104.380190,2930.3007.35 
FONEFirst Trust Ndq Smtph47.0046.8446.841,1360.000.00 
FONRFonar Corp19.2018.8519.098,392-0.110.57 
FORDForward Inds Inc1.1401.1201.13020,1200.0100.89 
FORKFuling Global Ord Sh2.9502.9502.950199-0.0401.33 
FORMFormfactor Inc11.6511.3511.65168,2740.050.43 
FORRForrester Resrch41.2540.2641.0523,5030.200.49 
FORTYFormula Sys [1985]39.5539.5539.55233-0.250.63 
FOSLFossil Group Cmn Stk17.8217.1417.67883,7560.523.03 
FOX21St Centry Fox Class B30.2129.8530.141,472,3980.250.84 
FOXA21St Centry Fox Class A30.9330.5730.853,964,4680.240.78 
FOXFFox Factory Cp Cmn30.5029.3529.95465,4990.501.70 
FPAFT Asia Pac Ex Japan31.0330.9531.0311,1230.130.42 
FPAYFlexshopper Inc4.4504.4504.4501000.3007.23 
FPRXFive Prime Thera Cmn35.0034.2335.00172,5030.581.69 
FPXIFirst TR Itl Ipo ETF29.9329.9329.934070.110.37 
FRANFrancesca's Holdings16.1815.5716.16549,3020.563.59 
FRBAFirst Bank Cmn13.4612.8513.3045,347-0.201.48 
FRBKRepublic First Bcp9.1008.9308.950428,499-0.0500.56 
FREDFred's Inc15.2314.3715.20444,9480.735.04 
FRGIFiesta Restaurant Gp25.0524.5524.75776,0090.200.81 
FRMEFirst Merchants Corp42.8641.7642.61140,9640.811.94 
FRPFairpoint Communicat17.6517.2017.65139,6310.301.73 
FRPHFrp Holdings Inc42.3541.3542.153,5130.350.84 
FRPTFreshpet Inc CS11.9511.5511.9088,2220.050.42 
FRSHPapa Murphys Hld Com5.3505.2005.260207,617-0.0300.57 
FRTAForterra Inc19.0818.5519.0579,1710.351.87 
FSAMFifth Street Cmn4.9504.8004.90072,3360.0000.00 
FSBCFsb Community Bnksh14.9514.6814.958,5000.251.70 
FSBKFirst South Bncp Inc12.3812.2312.356850.020.16 
FSBWFS Bancorp Inc42.4441.1541.756,2050.541.31 
FSCFifth Street Finance4.5704.5104.570589,1690.0200.44 
FSCFLFth ST Fin 6.125 Sn25.7925.1725.354,065-0.250.98 
FSFGFirst Savings Financ49.9649.4849.963,8000.501.01 
FSFRFifth Strt Snr Flt8.3508.1408.260117,0520.0901.10 
FSLRFirst Solar Inc29.1927.4129.174,673,2671.635.92 
FSNNFusion Telecom Intl1.6601.4801.620125,0920.19013.29 
FSTRFoster L B Co14.2013.8514.1025,7710.201.44 
FSVFirstsrvce Sub Vt Sh62.7560.6361.0468,0440.520.86 
FSZFT Switzerland Alphadex46.9846.8446.906,9860.190.41 
FTAFirst TR Lr CA Alpha49.9949.5749.9650,8010.300.60 
FTAGFirst TR Indxx Gl Ag25.2624.8625.261,6000.491.98 
FTCFirst Trust Large CA53.7853.5453.7619,3540.190.35 
FTCSFirst Trust Capital44.9244.7044.8130,0080.020.04 
FTDFtd Companies20.4719.3320.2971,4530.422.11 
FTEKFuel Tech Inc0.95000.88000.940028,1480.00000.00 
FTEOFronteo Inc10.9110.9010.90200-0.232.07 
FTGCFirst Trust Glb Tc Cmn19.9619.8719.9629,9640.040.20 
FTHIFirst Trust Exchange21.7021.4321.534,463-0.020.09 
FTLBFirst Trust ETF Vi21.3121.3121.317370.000.00 
FTNTFortinet Inc40.3039.9740.02925,330-0.250.62 
FTRFrontier Commun Cp1.9701.9001.93023,069,652-0.0301.53 
FTRIFirst TR Indxx Glb N11.2211.2211.22337-0.242.09 
FTRPRFrontier A Mn Cnv Pd46.4645.2745.4128,155-0.821.77 
FTSLFirst TR Snr Ln ETF48.4848.4248.43214,633-0.020.04 
FTSMFirst Trust ETF IV59.9659.9459.95145,936-0.010.02 
FTWFT Hk Alphadex34.1834.1834.18500-0.651.87 
FTXDFirst Trust Nasdaq Retail ETF19.9619.9419.962,3000.090.45 
FTXGFirst Trust Nasdaq Food & Beverage ETF20.7720.5120.772000.050.24 
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20.0620.0520.051,5000.241.21 
FTXLFirst Trust Nasdaq Semiconductor ETF25.3325.2025.302,885-0.281.08 
FTXNFirst Trust Nasdaq Oil & Gas ETF19.9919.8819.882000.201.02 
FTXOFirst Trust Nasdaq Bank ETF26.3325.8526.26265,3550.261.00 
FTXRFirst Trust Nasdaq Transportation ETF23.4323.4123.411,2940.010.04 
FUELRocket Fuel Inc5.7704.9005.6904,510,5180.73014.72 
FULLLFull Circle Cp Sr Nt25.5325.5325.532270.000.00 
FULTFulton Financial Cor19.5018.9019.42784,6430.472.48 
FUNCFirst United Corp14.1014.1014.101500.050.36 
FUNDSprott Focus Trust7.5907.5407.59018,927-0.0100.13 
FUSBFirst US Bancshares Inc11.8011.8011.80361-0.030.25 
FVFirst Trust ETF Vi24.5324.3924.50411,1850.050.20 
FVCFT DWA Dyn Foc 5 ETF22.8422.7122.8322,0630.050.22 
FVEFive Star Quality Care1.9001.8001.85037,4560.0502.78 
FWONALiberty Media F1 Series A33.6332.9533.49229,2360.170.51 
FWONKLiberty Media F1 Series K34.8834.4634.74367,7270.020.06 
FWPForward Pharma Ads19.6819.3219.545,794-0.020.10 
FWRDFoward Air Corp50.6949.6050.3566,246-0.040.08 
FYCFirst Trust Small CA37.6437.1137.5842,2530.280.75 
FYTFirst TR Sm Cp Alpha35.2434.8335.2420,0180.531.53 
FYXFirst TR Sm Cr Alpha56.1055.3056.0523,2780.671.21 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.174.180
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,03270.11
DJI21,012160.08
SP5002,39120.10
DAX12,47360.05
FTSE7,289130.18
NI22519,2892101.10
CAC405,288100.19
GLD1,263-120.93
BDI1,200494.26
HSI24,5781220.50