Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF27.1727.0427.082,1460.240.89 
FABMulti Cap Value Alphadex Fund FT54.6253.9253.92924-0.390.72 
FADMulticap Growth Alphadex Fund FT67.8066.6466.644,896-0.741.10 
FALNUS Fallen Angels Ishares ETF25.5125.3625.3616,625-0.030.12 
FAMIFarmmi Inc5.3005.1005.260126,1260.0400.77 
FANGDiamondback Energy111.8108.0108.11,075,6160.20.20 
FANHFanhua Inc27.3824.4424.96313,794-2.308.44 
FARMFarmer Brothers24.7124.2024.3238,345-0.150.61 
FAROFaro Tech Inc47.2044.4144.9658,5100.130.29 
FASTFastenal Co56.5854.9655.844,121,2911.132.07 
FATFat Brands Inc6.5006.2006.49010,7190.0901.41 
FATEFate Therapeutics13.5712.6012.82244,021-0.261.99 
FBFacebook Inc144.6141.6143.312,925,2931.10.77 
FBIOFortress Biotech Inc1.1601.0801.08094,230-0.0302.70 
FBIOPFortress Biotech Inc 9.375% Series A15.5014.7315.502,3500.100.65 
FBIZFirst Business Finan20.2520.0020.005,502-0.241.19 
FBMSFirst Bancshs [Ms]36.3835.5935.9917,5400.100.28 
FBNCFirst Bancorp [Nc]39.2537.8638.1755,491-0.681.75 
FBSSFauquier Bankshares21.9021.3721.893000.522.43 
FBZBrazil Alphadex Fund FT13.4313.2313.2642,6960.070.53 
FCAChina Alphadex Fund FT25.1524.6624.662,100-0.140.56 
FCALFirst Trust Exchange-Traded Fund III49.3749.2249.374,2000.220.45 
FCANCanada Alphadex Fund FT21.8821.8221.824250.050.22 
FCAPFirst Capital Inc43.7139.7440.914,2230.631.56 
FCBCFirst Community Bksh34.9034.2634.5115,2430.030.09 
FCBPFirst Choice Bancorp23.5023.0723.506,1930.341.47 
FCCOFirst Community Corp23.9623.4323.504,5400.150.64 
FCCY1st Constitution Bcp20.4620.1220.182,2780.070.35 
FCEFCEF Income Opportunity ETF FT20.7020.5020.512,039-0.160.77 
FCELFuelcell Energy Inc0.90000.86500.8650293,146-0.01001.14 
FCFSFirst Cash Fin Svcs83.9379.0783.36148,7551.301.58 
FCNCAFirst Citizens Bancs441.1427.1428.411,943-10.82.46 
FCSCFibrocell Science2.0501.8802.000157,6200.0100.50 
FCVTSsi Strategic Convertible Securities ETF28.8528.4828.5378,173-0.100.35 
FDBCFidelity D & D Bancorp Inc60.9260.6160.928000.310.51 
FDEFFirst Defiance Finl28.1226.9427.1420,787-0.511.84 
FDIVStrategic Income ETF FT48.4748.2548.272,922-0.110.23 
FDTDev Mkts Ex-US Alphadex Fund FT52.7051.9452.2269,995-0.120.23 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund36.0435.8535.962,000-0.581.57 
FDUSFidus Investment Cor14.0313.8413.8736,0220.020.14 
FDUSLFidus Investment Corporation 5.875%25.4425.2525.253,500-0.100.39 
FEIMFrequency Elcts Inc10.9410.4010.6612,327-0.181.66 
FELEFranklin Electric Co45.7443.8244.0647,620-0.230.52 
FEMEmrg Mkts Alphadex Fund FT23.5423.1923.3070,3370.000.00 
FEMBEmrg Mkts Local Currency Bond ETF FT36.2436.0936.159,3490.080.22 
FEMSEmrg Mkts Small Cap Alphadex Fund FT33.8633.6333.7016,903-0.180.53 
FENCFennec Pharmaceuticals Inc6.9105.9406.550168,216-0.1902.82 
FEPEurope Alphadex Fund FT34.1233.6533.83161,6210.100.30 
FEUZEurozone Alphadex Fund FT37.3936.8737.026,2580.050.14 
FEXLargecap Core Alphadex Fund FT58.0756.7557.0372,591-0.530.92 
FEYEFireeye Inc19.5518.6818.732,832,236-0.241.27 
FFBCFirst Finl Bncp [Oh]27.0125.9426.20114,945-0.461.73 
FFBCWFirst Fin Bcorp Wrnt15.9715.9715.971002.5118.61 
FFBWFfbw Inc10.9210.9010.921,0000.020.18 
FFHLFuwei Films [Holding2.2901.9202.1904,274-0.1305.60 
FFICFlushing Finl Corp23.1922.2022.4820,995-0.512.22 
FFINFirst Finl Bkshs Inc64.7362.9163.30152,031-0.691.08 
FFIVF5 Networks Inc179.1175.8176.7286,268-0.10.06 
FFNWFirst Financial Nort15.9515.5915.596560.000.00 
FFWMFirst Foundation16.4615.9316.03132,658-0.241.48 
FGBIFirst Gurty Banc23.0722.6122.61881-0.472.04 
FGENFibrogen Inc CS41.9139.3139.85280,124-0.822.02 
FGMGermany Alphadex Fund FT41.9241.3641.369130.120.29 
FHBFirst Hawaiian Inc25.5824.3624.64525,178-0.793.11 
FHKHong Kong Alphadex Fund FT34.1034.1034.104000.561.67 
FIBKFirst Interstate Ban43.6041.9542.1583,104-0.962.23 
FIDFirst Trust S&P Intl Dividend16.3916.2316.3915,0490.120.75 
FINXG-X Fintech Thematic ETF24.4823.9324.08143,298-0.351.43 
FISIFinancial Institut29.8728.7328.9710,352-0.511.73 
FISVFiserv Inc78.6977.3477.831,560,4250.170.22 
FITBFifth Third Bncp27.9826.6826.934,202,226-0.762.74 
FITBIFifth Third Bancorp27.3127.0227.0821,218-0.150.55 
FIVEFive Below Inc125.6121.6123.0428,8020.80.66 
FIVNFive9 Inc42.3941.0141.23309,822-0.260.63 
FIXDTcw Opportunistic Fixed Income ETF FT48.7748.5748.7025,8080.120.25 
FIXXHomology Medicines Inc20.4019.6719.9997,2800.030.15 
FIZZNatl Beverage Cp94.5291.0291.71166,2231.081.19 
FJPJapan Alphadex Fund FT51.6051.0451.1511,265-0.090.18 
FKOSouth Korea Alphadex Fund FT22.3722.3722.372000.080.36 
FKUUK Alphadex Fund FT35.8335.4335.438400.080.23 
FLATIpath Treasury Flattener ETN63.3563.3563.351000.070.10 
FLDMFluidigm Corp7.6307.4707.57095,5120.0200.26 
FLEXFlextronics Intl Ltd8.1207.8207.9308,862,5080.1201.54 
FLGTFulgent Genetics Inc3.6703.5403.54016,0350.0200.57 
FLICFirst of Long Isla21.1320.3920.5026,584-0.160.77 
FLIRFlir Systems Inc47.1346.0047.03743,1780.761.64 
FLKSFlex Pharma Inc0.51000.46000.4800826,9760.01002.13 
FLLFull House Rsts2.6702.5802.60013,150-0.0802.99 
FLMNFalcon Minerals Corp. Class A8.3607.8908.33092,4210.2703.35 
FLMNWFalcon Minerals Corp. Warrant1.7401.4001.50036,200-0.35018.92 
FLNLatin America Alphadex Fund FT18.2418.1118.118330.010.06 
FLNTFluent Inc3.8103.6003.770346,8720.0902.45 
FLWS1-800-Flowers.com13.4612.9513.16130,6130.211.62 
FLXNFlexion Therapeutics16.8515.7616.28342,591-0.130.79 
FLXSFlexsteel Inds25.0724.6624.844,8760.140.57 
FMAOFarmers & Merch Banc41.6841.3641.683830.501.21 
FMBManaged Municipal ETF FT51.9951.8351.9426,7790.060.12 
FMBHFirst Mid Ill Bncshr37.2936.0236.0231,804-0.822.23 
FMBIFirst Midwest Bncp23.2222.1422.29300,046-0.723.13 
FMCIForum Merger II Corporation Class A9.6509.6209.630117,4000.0000.00 
FMCIUForum Merger II Corporation Unit10.1810.1410.155,1000.000.00 
FMCIWForum Merger II Corporation Warrant0.54000.53000.530013,500-0.01001.85 
FMHIFT Municipal High Income ETF49.8149.7049.811,1000.230.46 
FMKMega Cap Alphadex Fund FT35.0234.9334.931,211-0.110.31 
FMNBFarmers Natl Banc Cp13.8113.4113.474,0580.030.22 
FNCBFirst National Community Bancorp Inc9.0008.7008.7004,666-0.5005.43 
FNHCFederated Natl Hldg23.4022.6323.0736,739-0.170.73 
FNJNFinjan Holdings3.5103.0703.100371,306-0.35010.14 
FNKMid Cap Value Alphadex Fund FT34.9634.1234.221,655-0.742.12 
FNKOFunko Inc Class A17.0715.7516.65381,1811.066.80 
FNLCFirst Bancorp Inc28.8028.2628.683,820-0.070.24 
FNSRFinisar Corp22.4121.7522.304,308,4890.381.73 
FNWBFirst Nw Banc15.6015.2915.296,444-0.231.48 
FNXMid Cap Core Alphadex Fund FT65.4263.7263.9624,206-0.681.05 
FNYMid Cap Growth Alphadex Fund FT40.4839.4539.6815,972-0.390.97 
FOCSFocus Financial Partners Inc. Class A32.3229.4530.12459,675-1.875.85 
FOLDAmicus Therapeutics11.0610.0710.311,521,285-0.474.36 
FOMXFoamix Pharma Ord4.0803.7703.980532,6190.0000.00 
FONENasdaq Smartphone Index Fund FT45.1145.0545.052,479-0.310.68 
FONRFonar Corp23.0221.8321.8314,7790.030.14 
FORDForward Inds Inc1.4501.3901.41033,996-0.0704.73 
FORKFuling Global Ord Sh3.3503.2003.2003,267-0.2206.43 
FORMFormfactor Inc14.8314.1314.22421,5800.020.14 
FORRForrester Resrch43.3341.1842.1736,290-0.020.05 
FORTYFormula Sys [1985]40.0040.0040.00300-0.942.30 
FOSLFossil Group19.9618.5918.77707,329-0.402.09 
FOX21st Centry Fox Class B47.7147.3247.602,743,4050.320.68 
FOXA21st Centry Fox Class A48.1747.7048.094,210,1360.370.78 
FOXFFox Factory Cp70.0968.0168.74178,556-0.190.28 
FPAAsia Pacific Ex-Japan Alphadex Fund FT28.1627.8327.834,048-0.381.35 
FPAYFlexshopper Inc0.80000.70000.7200281,5570.00000.00 
FPAYWFlexshopper Inc. Warrants0.26000.20000.260017,3500.030013.04 
FPRXFive Prime Thera11.4910.9311.02226,677-0.232.04 
FPXEFirst Trust Ipox Europe Equity Opp ETF18.0018.0018.001000.120.67 
FPXIInternational IPO Fund FT31.5431.5431.543830.120.38 
FRANFrancesca's Holdings2.8202.5702.570380,838-0.1104.09 
FRBAFirst Bank11.8811.7211.8411,0200.121.02 
FRBKRepublic First Bcp6.9906.6506.72044,946-0.1402.04 
FREDFred's Inc3.4403.1803.290327,042-0.0401.20 
FRGIFiesta Restaurant Gp19.5518.9419.19131,0600.211.11 
FRMEFirst Merchants Corp41.6139.9440.2864,021-0.932.26 
FRPHFrp Holdings Inc50.4749.0050.476160.230.46 
FRPTFreshpet Inc CS35.3134.2035.17123,9510.792.30 
FRSHPapa Murphys Hld Com5.4105.1805.34013,070-0.0200.37 
FRSXForesight Autonomous Holdings Ltd ADR2.4702.3702.4408,4900.0301.24 
FRTAForterra Inc5.2404.8804.950102,773-0.1202.37 
FSACFederal Street Acquisition Corp10.11010.00010.0002,300-0.2001.96 
FSACUFederal Street Acquisition Corp Unit10.8210.8210.821000.121.12 
FSACWFederal Street Acquisition Corp Warrant1.00000.80000.970014,200-0.07006.73 
FSBCFsb Community Bnksh16.5016.5016.502240.100.61 
FSBWFS Bancorp Inc46.7046.0146.3610,720-0.360.77 
FSCTForescout Technologies Inc26.3025.4025.79511,9270.391.54 
FSFGFirst Savings Financ62.0861.2161.211,145-1.672.66 
FSLRFirst Solar Inc43.4942.0342.53678,4560.080.19 
FSNNFusion Connect Inc2.7802.4702.490200,565-0.1304.96 
FSTRFoster L B Co21.5820.7020.7210,226-0.351.66 
FSVFirstsrvce Sub Vt Sh74.9074.3674.5722,5370.250.34 
FSZSwitzerland Alphadex Fund FT45.8045.5545.552,740-0.220.48 
FTALargecap Value Alphadex Fund FT52.2151.1251.3930,089-0.420.81 
FTAGIndxx Global Agriculture ETF FT24.0024.0024.00211-0.130.54 
FTCLargecap Growth Alphadex Fund FT62.9561.3861.7728,974-0.550.88 
FTCSCapital Strength ETF FT53.1051.9052.21104,373-0.320.61 
FTDFtd Companies2.7602.4402.47069,769-0.2308.52 
FTDRFrontdoor Inc23.0921.9322.06964,507-0.140.63 
FTEKFuel Tech Inc1.4001.3201.35036,8260.0000.00 
FTEOFronteo Inc14.6514.6114.651,0300.191.31 
FTFTFuture Fintech Group Inc1.4301.3001.30038,807-0.1007.14 
FTGCGlobal Tactical Commodity Strategy Fund19.2218.8819.2023,1170.331.75 
FTHIHigh Income ETF FT22.0921.7421.742,665-0.351.58 
FTLBLow Beta Income ETF FT22.1421.7121.711,791-0.190.87 
FTNTFortinet Inc75.4373.0273.64889,8920.160.22 
FTRFrontier Commun Cp4.0403.6803.7101,809,967-0.2005.12 
FTRIIndxx Global Natural Resources Income11.9011.8011.80696-0.131.09 
FTSLSenior Loan ETF FT47.8947.8347.85118,728-0.020.04 
FTSMEnhanced Short Maturity ETF FT60.0360.0260.03303,0000.000.00 
FTSVForty Seven Inc13.3912.2012.4067,800-0.705.34 
FTXDNasdaq Retail ETF FT24.5223.9523.954,524-0.401.64 
FTXGNasdaq Food & Beverage ETF FT20.0720.0720.072000.090.45 
FTXHNasdaq Pharmaceuticals ETF FT21.5721.5721.57143-0.130.60 
FTXLNasdaq Semiconductor ETF FT27.1726.7826.905,744-0.260.96 
FTXNNasdaq Oil & Gas ETF FT20.5319.8819.899,228-0.150.75 
FTXONasdaq Bank ETF FT27.0026.0026.19117,988-0.572.13 
FTXRNasdaq Transportation ETF FT24.2624.1524.15325-0.110.45 
FULTFulton Financial Cor16.8716.1916.29717,992-0.241.45 
FUNCFirst United Corp19.5018.8019.021,154-0.472.41 
FUNDSprott Focus Trust6.8906.7106.75043,887-0.0300.44 
FUSBFirst US Bancshares Inc8.8208.8208.820450-0.5205.57 
FUVArcimoto Inc2.9102.7802.86013,646-0.0301.03 
FVDorsey Wright Focus 5 ETF FT27.1826.5126.61106,662-0.291.08 
FVCDorsey Wright Dynamic Focus 5 ETF FT25.3324.6424.78423,113-0.271.08 
FVCBFvcbankcorp Inc19.9719.5019.7966,754-0.080.40 
FVEFive Star Quality Care0.60000.31000.42001,428,978-0.220034.38 
FWONALiberty Media F1 Series A31.7930.8330.93100,012-0.050.16 
FWONKLiberty Media F1 Series K33.1032.0532.19597,475-0.160.49 
FWPForward Pharma Ads1.4501.2501.2505,188-0.1108.03 
FWRDFoward Air Corp61.6860.3360.7055,0630.030.05 
FYCSmallcap Growth Alphadex Fund FT45.6044.3544.6281,807-0.380.84 
FYTSmallcap Value Alphadex Fund FT36.0835.3635.5693,433-0.230.64 
FYXSmallcap Core Alphadex Fund FT62.3460.8361.22391,639-0.360.58 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.73.21
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,20100.00
DJI25,286-1010.40
SP5002,722-40.15
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20220.14
BDI1,200494.26
HSI30,063-2530.83