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	27.13	26.84	27.12	4,900	0.29	1.08
FAB	Multi Cap Value Alphadex Fund FT	55.62	55.34	55.62	900	0.24	0.43
FAD	Multicap Growth Alphadex Fund FT	70.85	70.50	70.66	6,800	-0.21	0.30
FALN	US Fallen Angels Ishares ETF	26.00	25.91	26.00	10,300	0.13	0.50
FAMI	Farmmi Inc	3.400	2.990	3.110	160,200	0.160	5.42
FANG	Diamondback Energy	107.9	103.5	106.5	3,395,300	1.7	1.57
FANH	Fanhua Inc	26.22	25.60	26.03	109,800	0.37	1.44
FARM	Farmer Brothers	24.09	23.76	23.86	58,600	-0.06	0.25
FARO	Faro Tech Inc	46.49	43.13	43.77	220,700	-4.15	8.66
FAST	Fastenal CO	62.57	61.71	62.10	2,388,100	-0.36	0.58
FAT	Fat Brands Inc	5.970	5.600	5.600	700	-0.380	6.35
FATE	Fate Therapeutics	14.70	14.13	14.34	307,400	-0.08	0.55
FB	Facebook Inc	163.7	161.3	162.6	11,770,600	0.3	0.17
FBIO	Fortress Biotech Inc	2.200	2.070	2.130	259,000	-0.020	0.93
FBIOP	Fortress Biotech Inc 9.375% Series A	19.74	19.20	19.20	4,600	-0.72	3.61
FBIZ	First Business Finan	23.05	22.16	22.21	19,400	-0.89	3.85
FBMS	First Bancshs [Ms]	32.90	32.69	32.82	20,400	0.02	0.06
FBNC	First Bancorp [Nc]	39.20	38.62	39.11	78,200	0.19	0.49
FBSS	Fauquier Bankshares	22.13	21.69	21.69	1,200	-0.39	1.77
FBZ	Brazil Alphadex Fund FT	15.59	15.32	15.32	3,600	-0.26	1.67
FCA	China Alphadex Fund FT	26.85	26.68	26.83	6,000	0.19	0.71
FCAL	First Trust Exchange-Traded Fund III	50.51	50.48	50.51	1,300	0.01	0.02
FCAN	Canada Alphadex Fund FT	23.70	23.63	23.70	500	0.16	0.68
FCAP	First Capital Inc	51.95	50.88	51.08	1,700	-1.01	1.94
FCBC	First Community Bksh	36.18	35.58	36.10	26,500	0.25	0.70
FCBP	First Choice Bancorp	22.18	21.71	22.03	26,200	0.03	0.14
FCCO	First Community Corp	20.36	19.97	20.23	4,800	-0.36	1.75
FCCY	1st Constitution Bcp	19.00	18.49	18.67	10,700	-0.11	0.59
FCEF	CEF Income Opportunity ETF FT	21.17	21.06	21.15	45,400	0.08	0.38
FCEL	Fuelcell Energy Inc	0.9400	0.8200	0.8800	10,574,800	0.1300	17.33
FCFS	First Cash Fin Svcs	88.17	86.44	88.07	288,100	1.21	1.39
FCNCA	First Citizens Bancs	439.4	433.3	437.7	21,300	1.9	0.43
FCSC	Fibrocell Science	2.050	1.940	1.940	60,800	-0.090	4.43
FCVT	Ssi Strategic Convertible Securities ETF	30.31	30.19	30.24	98,500	-0.01	0.03
FDBC	Fidelity D & D Bancorp Inc	58.08	58.08	58.08	2,100	-1.11	1.88
FDEF	First Defiance Finl	30.90	30.27	30.76	51,100	0.35	1.15
FDIV	Strategic Income ETF FT	49.70	49.56	49.60	6,400	-0.06	0.12
FDNI	FT DJ International Internet ETF	20.80	20.68	20.69	900	0.28	1.35
FDT	Dev Mkts Ex-US Alphadex Fund FT	54.68	54.32	54.50	148,100	0.21	0.39
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	37.43	37.22	37.31	5,400	0.36	0.96
FDUS	Fidus Investment Cor	15.22	14.75	15.09	151,500	0.25	1.68
FDUSL	Fidus Investment Corporation 5.875%	25.31	25.28	25.31	800	-0.11	0.41
FDUSZ	Fidus Investment Corporation 6% Notes	25.26	25.16	25.18	19,200	-0.08	0.32
FEIM	Frequency Elcts Inc	11.75	11.31	11.45	3,700	-0.37	3.13
FELE	Franklin Electric CO	55.27	53.10	54.65	288,000	0.58	1.07
FEM	Emrg Mkts Alphadex Fund FT	25.36	25.16	25.20	286,100	0.07	0.28
FEMB	Emrg Mkts Local Currency Bond ETF FT	38.50	38.34	38.45	7,200	0.09	0.23
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	35.63	35.36	35.39	26,600	0.08	0.23
FENC	Fennec Pharmaceuticals Inc	7.580	7.150	7.180	64,900	-0.310	4.14
FEP	Europe Alphadex Fund FT	34.59	34.33	34.48	300,600	0.15	0.42
FEUZ	Eurozone Alphadex Fund FT	37.95	37.45	37.66	3,500	0.18	0.47
FEX	Largecap Core Alphadex Fund FT	59.53	59.21	59.43	66,300	0.22	0.37
FEYE	Fireeye Inc	17.03	16.51	16.67	3,714,700	-0.10	0.60
FFBC	First Finl Bncp [Oh]	28.59	27.95	28.56	310,800	0.40	1.42
FFBW	Ffbw Inc	11.20	10.70	10.70	19,200	-0.15	1.38
FFHL	Fuwei Films [Holding	2.220	2.110	2.110	6,700	-0.110	4.95
FFIC	Flushing Finl Corp	23.75	23.23	23.65	32,800	0.24	1.03
FFIN	First Finl Bkshs Inc	64.20	63.02	64.20	317,800	0.60	0.94
FFIV	F5 Networks Inc	170.5	167.6	168.2	573,900	-1.6	0.96
FFNW	First Financial Nort	16.37	15.89	15.89	22,500	-0.45	2.75
FFWM	First Foundation	15.52	14.94	15.50	300,000	0.49	3.26
FGBI	First Gurty Banc	20.98	20.80	20.80	4,600	-0.17	0.81
FGEN	Fibrogen Inc CS	58.86	56.22	57.45	522,000	-0.17	0.30
FGM	Germany Alphadex Fund FT	41.75	41.41	41.70	3,400	0.52	1.26
FHB	First Hawaiian Inc	27.64	27.32	27.57	685,900	0.08	0.29
FHK	Hong Kong Alphadex Fund FT	37.41	37.14	37.14	2,500	0.55	1.50
FIBK	First Interstate Ban	42.22	41.47	42.19	152,100	0.46	1.10
FID	First Trust S&P Intl Dividend	16.87	16.77	16.87	3,300	0.08	0.48
FINX	G-X Fintech Thematic ETF	26.51	26.25	26.34	104,100	-0.18	0.68
FISI	Financial Institut	30.43	30.10	30.26	27,800	0.04	0.13
FISV	Fiserv Inc	85.47	84.46	84.73	2,884,500	-0.89	1.04
FITB	Fifth Third Bncp	27.94	27.38	27.93	5,303,400	0.42	1.53
FITBI	Fifth Third Bancorp	28.24	27.85	28.07	20,000	0.15	0.54
FIVE	Five Below Inc	132.2	129.7	130.8	534,000	1.7	1.29
FIVN	Five9 Inc	57.90	49.80	51.47	4,023,200	-2.84	5.23
FIXD	Tcw Opportunistic Fixed Income ETF FT	50.00	49.89	49.98	62,100	-0.02	0.04
FIXX	Homology Medicines Inc	24.90	23.88	24.80	114,800	0.77	3.20
FIZZ	Natl Beverage Cp	74.06	72.00	73.03	328,500	0.82	1.14
FJP	Japan Alphadex Fund FT	50.24	49.98	50.16	27,400	0.24	0.48
FKO	South Korea Alphadex Fund FT	23.34	23.32	23.34	400	-0.66	2.75
FKU	UK Alphadex Fund FT	36.56	36.56	36.56	300	0.18	0.48
FLAT	Ipath US Treasury Flattener ETN	64.20	64.20	64.20	200	-0.02	0.03
FLDM	Fluidigm Corp	10.93	10.18	10.78	1,023,300	0.55	5.38
FLEX	Flextronics Intl Ltd	10.57	10.38	10.40	11,891,200	0.00	0.00
FLF	Federal Life Group Inc.	12.86	12.00	12.01	2,100	0.06	0.50
FLGT	Fulgent Genetics Inc	4.350	4.250	4.300	4,100	-0.030	0.69
FLIC	First of Long Isla	23.21	22.79	23.17	81,000	0.37	1.62
FLIR	Flir Systems Inc	52.83	51.73	52.80	1,348,400	0.76	1.46
FLKS	Flex Pharma Inc	0.3500	0.3400	0.3400	325,200	-0.0100	2.86
FLL	Full House Rsts	2.240	2.110	2.180	33,100	0.030	1.40
FLMN	Falcon Minerals Corp. Class A	8.060	7.750	7.870	97,000	-0.170	2.11
FLMNW	Falcon Minerals Corp. Warrant	0.7200	0.7200	0.7200	1,000	-0.0400	5.26
FLN	Latin America Alphadex Fund FT	21.12	20.97	20.97	1,500	-0.03	0.14
FLNT	Fluent Inc	4.960	4.610	4.950	235,800	0.290	6.22
FLWS	1-800-Flowers.com	17.75	17.23	17.46	345,900	0.26	1.51
FLXN	Flexion Therapeutics	14.62	13.99	14.44	262,200	0.12	0.84
FLXS	Flexsteel Inds	25.60	23.94	25.07	28,200	0.29	1.17
FMAO	Farmers & Merch Banc	32.00	31.09	31.44	11,100	-0.26	0.82
FMB	Managed Municipal ETF FT	53.22	53.01	53.15	129,700	-0.02	0.04
FMBH	First Mid Ill Bncshr	35.99	35.30	35.67	22,900	0.09	0.25
FMBI	First Midwest Bncp	23.67	23.08	23.64	509,900	0.49	2.12
FMCI	Forum Merger II Corporation Class A	9.900	9.850	9.850	190,300	-0.010	0.10
FMCIU	Forum Merger II Corporation Unit	10.29	10.28	10.28	167,200	0.00	0.00
FMCIW	Forum Merger II Corporation Warrant	0.4400	0.4200	0.4300	3,600	-0.0100	2.27
FMHI	FT Municipal High Income ETF	50.71	50.53	50.60	5,300	-0.10	0.20
FMK	Mega Cap Alphadex Fund FT	35.16	34.96	35.06	2,800	0.02	0.06
FMNB	Farmers Natl Banc Cp	14.54	14.46	14.49	16,400	-0.10	0.69
FNCB	First National Community Bancorp Inc	7.690	7.600	7.600	48,900	-0.040	0.52
FNHC	Federated Natl Hldg	18.98	18.53	18.61	30,200	0.03	0.16
FNJN	Finjan Holdings	3.380	3.250	3.320	70,500	-0.020	0.60
FNK	Mid Cap Value Alphadex Fund FT	35.73	35.63	35.73	2,200	0.15	0.41
FNKO	Funko Inc Class A	20.03	18.79	19.14	669,200	0.19	1.00
FNLC	First Bancorp Inc	27.89	27.51	27.51	10,600	-0.27	0.97
FNSR	Finisar Corp	24.05	23.43	23.94	1,759,800	0.28	1.18
FNWB	First Nw Banc	16.36	15.61	16.10	21,100	0.11	0.69
FNX	Mid Cap Core Alphadex Fund FT	68.24	67.89	68.16	25,200	0.16	0.24
FNY	Mid Cap Growth Alphadex Fund FT	43.06	42.76	42.85	25,000	-0.22	0.51
FOANC	Gabelli Nextshares Trust Gabelli Food of	100.0	100.0	100.0	100	0.0	0.00
FOCS	Focus Financial Partners Inc. Class A	30.78	30.12	30.66	83,700	0.33	1.09
FOLD	Amicus Therapeutics	11.89	11.06	11.09	3,287,000	-0.50	4.31
FOMX	Foamix Pharma Ord	3.820	3.530	3.620	467,500	-0.070	1.90
FONE	Nasdaq Smartphone Index Fund FT	47.83	47.83	47.83	100	0.34	0.72
FONR	Fonar Corp	23.18	22.63	22.63	15,000	-0.28	1.22
FORD	Forward Inds Inc	1.700	1.600	1.640	20,800	0.010	0.61
FORK	Fuling Global Ord Sh	3.020	2.900	2.975	11,400	0.095	3.30
FORM	Formfactor Inc	16.20	15.77	16.20	453,800	0.35	2.21
FORR	Forrester Resrch	49.58	48.62	49.58	39,800	0.43	0.87
FORTY	Formula Sys [1985]	41.38	41.38	41.38	100	2.08	5.29
FOSL	Fossil Group	15.06	14.44	14.88	2,314,100	0.12	0.81
FOX	21st Centry Fox Class B	50.38	50.09	50.38	4,305,300	0.21	0.42
FOXA	21st Centry Fox Class A	50.79	50.50	50.77	12,871,900	0.24	0.47
FOXF	Fox Factory Cp	62.42	60.87	61.87	241,600	-0.02	0.03
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	31.19	30.85	31.19	2,700	0.28	0.91
FPAY	Flexshopper Inc	0.8700	0.8200	0.8200	148,600	0.0000	0.00
FPAYW	Flexshopper Inc. Warrants	0.2800	0.2800	0.2800	800	0.0500	21.74
FPRX	Five Prime Thera	11.95	11.58	11.86	228,900	0.20	1.72
FPXE	First Trust Ipox Europe Equity Opp ETF	18.47	18.47	18.47	100	0.25	1.37
FPXI	International IPO Fund FT	34.89	34.23	34.34	43,700	0.11	0.32
FRAN	Francesca's Holdings	0.9290	0.8800	0.8970	482,200	-0.0230	2.50
FRBA	First Bank	11.60	11.50	11.58	414,600	0.01	0.09
FRBK	Republic First Bcp	6.630	6.570	6.590	124,000	-0.010	0.15
FRED	Fred's Inc	3.082	2.995	3.030	159,900	0.000	0.00
FRGI	Fiesta Restaurant Gp	15.62	15.24	15.50	173,400	0.10	0.65
FRME	First Merchants Corp	41.22	40.66	41.13	120,800	0.12	0.29
FRPH	Frp Holdings Inc	53.41	52.59	53.18	14,700	0.54	1.03
FRPT	Freshpet Inc CS	39.99	38.67	39.17	374,100	-0.83	2.08
FRSH	Papa Murphys Hld Com	5.380	5.330	5.350	15,200	0.010	0.19
FRSX	Foresight Autonomous Holdings Ltd ADR	1.920	1.770	1.870	4,700	0.070	3.89
FRTA	Forterra Inc	5.800	5.650	5.690	76,300	-0.010	0.18
FSBC	Fsb Community Bnksh	18.14	17.25	17.65	21,800	0.39	2.26
FSBW	FS Bancorp Inc	52.49	52.08	52.15	12,000	-0.29	0.55
FSCT	Forescout Technologies Inc	39.21	38.05	38.82	680,900	-0.08	0.21
FSFG	First Savings Financ	51.49	51.01	51.13	2,700	-0.27	0.53
FSLR	First Solar Inc	52.61	51.24	51.69	2,395,600	-0.37	0.71
FSNN	Fusion Connect Inc	2.050	1.910	1.930	111,400	-0.070	3.50
FSTR	Foster L B CO	18.01	17.81	17.81	37,100	-0.19	1.06
FSV	Firstsrvce Sub VT Sh	87.84	86.22	87.62	34,100	0.82	0.94
FSZ	Switzerland Alphadex Fund FT	47.22	46.99	47.18	3,900	0.64	1.38
FTA	Largecap Value Alphadex Fund FT	52.75	52.31	52.60	84,000	0.29	0.55
FTAC	Fintech Acquisition Corp. III Class A	9.990	9.680	9.710	110,000	0.020	0.21
FTACU	Fintech Acquisition Corp. III Unit	10.17	10.14	10.17	146,300	0.03	0.30
FTACW	Fintech Acquisition Corp. III Warrant	0.8000	0.6000	0.7800	7,800	-0.0200	2.50
FTAG	Indxx Global Agriculture ETF FT	23.95	23.90	23.92	4,800	0.49	2.10
FTC	Largecap Growth Alphadex Fund FT	65.52	65.15	65.38	50,700	0.00	0.00
FTCS	Capital Strength ETF FT	53.65	53.33	53.65	228,500	0.36	0.68
FTD	Ftd Companies	2.030	1.970	1.980	135,400	-0.020	1.00
FTDR	Frontdoor Inc	29.00	28.26	28.86	372,300	0.24	0.84
FTEK	Fuel Tech Inc	1.280	1.220	1.220	37,500	-0.060	4.69
FTEO	Fronteo Inc	11.39	10.70	11.39	700	0.19	1.67
FTFT	Future Fintech Group Inc	0.9300	0.8400	0.8700	87,900	-0.0400	4.40
FTGC	Global Tactical Commodity Strategy Fund	19.00	18.87	18.96	64,700	0.05	0.26
FTHI	High Income ETF FT	22.27	21.69	22.27	6,500	0.52	2.39
FTLB	Low Beta Income ETF FT	21.68	21.66	21.68	1,500	0.01	0.05
FTNT	Fortinet Inc	84.25	82.94	83.87	1,271,300	-0.06	0.07
FTR	Frontier Commun Cp	2.860	2.570	2.690	5,762,700	-0.060	2.18
FTRI	Indxx Global Natural Resources Income	12.48	12.42	12.47	1,900	0.15	1.22
FTSL	Senior Loan ETF FT	47.48	47.42	47.47	179,200	0.05	0.11
FTSM	Enhanced Short Maturity ETF FT	60.04	60.01	60.03	608,200	0.01	0.02
FTSV	Forty Seven Inc	15.32	14.51	15.31	103,400	0.23	1.53
FTXD	Nasdaq Retail ETF FT	22.43	22.37	22.42	5,600	0.03	0.13
FTXG	Nasdaq Food & Beverage ETF FT	19.14	19.14	19.14	200	0.07	0.37
FTXH	Nasdaq Pharmaceuticals ETF FT	21.09	20.99	21.04	600	-0.08	0.38
FTXL	Nasdaq Semiconductor ETF FT	31.80	31.50	31.74	4,800	0.30	0.95
FTXN	Nasdaq Oil & Gas ETF FT	19.28	19.17	19.25	1,400	0.06	0.31
FTXO	Nasdaq Bank ETF FT	26.76	26.36	26.74	102,500	0.26	0.98
FTXR	Nasdaq Transportation ETF FT	24.50	24.50	24.50	100	0.16	0.66
FULT	Fulton Financial Cor	17.11	16.79	17.09	713,400	0.22	1.30
FUNC	First United Corp	17.39	17.02	17.02	30,500	-0.13	0.76
FUND	Sprott Focus Trust	7.000	6.850	6.950	72,000	0.110	1.61
FUSB	First US Bancshares Inc	10.260	9.950	10.000	24,000	0.050	0.50
FUV	Arcimoto Inc	5.000	4.250	4.600	434,700	-0.380	7.63
FV	Dorsey Wright Focus 5 ETF FT	29.69	29.36	29.50	322,600	-0.07	0.24
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	26.62	26.41	26.54	33,700	-0.02	0.08
FVCB	Fvcbankcorp Inc	17.65	17.57	17.60	15,900	0.01	0.06
FVE	Five Star Quality Care	0.9900	0.9000	0.9300	59,800	0.0100	1.09
FWONA	Liberty Media F1 Series A	31.14	29.97	31.11	273,500	0.94	3.12
FWONK	Liberty Media F1 Series K	31.64	30.55	31.61	1,731,000	0.91	2.96
FWP	Forward Pharma Ads	1.330	1.280	1.330	26,100	0.050	3.91
FWRD	Foward Air Corp	67.16	65.04	67.15	221,100	1.92	2.94
FYC	Smallcap Growth Alphadex Fund FT	46.59	46.31	46.55	68,300	0.09	0.19
FYT	Smallcap Value Alphadex Fund FT	37.13	36.81	37.05	5,900	0.30	0.82
FYX	Smallcap Core Alphadex Fund FT	64.01	63.53	63.90	19,000	0.40	0.63

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.203.28.212
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,489	2	0.03
DJI	25,954	63	0.24
SP500	2,785	5	0.18
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,338	-3	0.21
BDI	1,200	49	4.26
HSI	30,063	-253	0.83