Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF29.1929.1929.193380.030.10 
FABMulti Cap Value Alphadex Fund FT56.0355.8556.039,418-0.280.50 
FADMulticap Growth Alphadex Fund FT68.5067.8568.2516,5380.070.10 
FALNIshares Fallen Angels USD Bond27.0026.9226.996,995-0.030.09 
FANGDiamondback Energy125.4123.0123.8688,267-0.10.10 
FANHFanhua Inc31.7429.8731.52218,8361.334.41 
FARMFarmer Brothers31.2530.5531.0529,282-0.250.80 
FAROFaro Tech Inc53.1051.7052.1222,2850.170.33 
FASTFastenal Co54.8754.1554.67619,738-0.080.15 
FATFat Brands Inc8.1508.0508.1004,3120.0600.75 
FATEFate Therapeutics9.5608.6609.110678,1130.3504.00 
FBFacebook Inc178.0175.2177.311,389,0830.00.02 
FBIOFortress Biotech Inc3.6003.4803.51041,4290.0000.00 
FBIOPFortress Biotech Inc 9.375% Series A21.9421.9421.94200-0.120.54 
FBIZFirst Business Finan24.7424.4624.631,791-0.050.20 
FBMSFirst Bancshs [Ms]32.4031.9032.0010,756-0.250.78 
FBNCFirst Bancorp [Nc]36.3235.6835.7120,739-0.310.86 
FBNKFirst Connecticut BA25.6525.1025.209,837-0.351.37 
FBSSFauquier Bankshares21.4321.4321.43147-0.040.19 
FBZBrazil Alphadex Fund FT16.9916.9516.951,5600.080.47 
FCAChina Alphadex Fund FT31.2731.1631.171,459-0.631.97 
FCALFirst Trust Exchange-Traded Fund III50.2548.9150.251,4610.240.48 
FCANCanada Alphadex Fund FT25.4025.4025.407000.401.58 
FCAPFirst Capital Inc37.4237.4237.42700-0.010.03 
FCBCFirst Community Bksh27.2526.6526.658,302-0.391.44 
FCCOFirst Community Corp21.6521.1021.584,510-0.120.55 
FCCY1st Constitution Bcp19.4019.1019.10867-0.201.04 
FCEFCEF Income Opportunity ETF FT21.6221.5821.621,192-0.020.09 
FCELFuelcell Energy Inc1.7801.7001.770344,7680.0301.72 
FCNCAFirst Citizens Bancs435.4425.9428.04,561-8.82.02 
FCREFc Global Realty Inc0.93000.92000.92001,960-0.02002.13 
FCSCFibrocell Science0.69000.67000.6900167,6850.02303.45 
FCVTSsi Strategic Convertible Securities ETF29.0128.6729.0114,2460.110.36 
FDBCFidelity D & D Bancorp Inc48.8844.5048.881,728-0.120.24 
FDEFFirst Defiance Finl54.0153.0053.2229,414-0.360.67 
FDIVStrategic Income ETF FT50.4450.2350.3326,941-0.160.32 
FDTDev Mkts Ex-US Alphadex Fund FT63.6363.1663.3586,057-0.280.44 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund44.3143.9844.315,0000.100.21 
FDUSFidus Investment Cor14.0013.7213.7258,015-0.181.29 
FDUSLFidus Investment Corporation 5.875%26.0025.2525.2537,598-0.160.63 
FEIMFrequency Elcts Inc10.47010.00010.0001,707-0.1000.99 
FELEFranklin Electric Co43.7541.2541.3560,937-3.106.97 
FEMEmrg Mkts Alphadex Fund FT29.6229.4029.51147,081-0.371.24 
FEMBEmrg Mkts Local Currency Bond ETF FT43.5343.3543.528,583-0.020.05 
FEMSEmrg Mkts Small Cap Alphadex Fund FT45.0244.5544.8422,828-0.430.95 
FENCFennec Pharmaceuticals Inc9.4909.2809.30024,0810.2903.22 
FEPEurope Alphadex Fund FT40.3540.0940.28119,469-0.130.32 
FEUZEurozone Alphadex Fund FT45.5145.1045.3536,579-0.310.68 
FEXLargecap Core Alphadex Fund FT59.9759.5659.9328,7330.080.13 
FEYEFireeye Inc16.5116.1616.411,672,8650.070.43 
FFBCFirst Finl Bncp [Oh]29.1028.5528.6051,975-0.250.87 
FFBCWFirst Fin Bcorp Wrnt17.6517.6517.65100-0.351.94 
FFBWFfbw Inc10.9310.8410.914,1000.121.11 
FFHLFuwei Films [Holding3.4803.2303.4806,0000.1705.14 
FFICFlushing Finl Corp27.7627.2127.3357,815-0.240.87 
FFINFirst Finl Bkshs Inc48.2047.3047.4052,664-0.601.25 
FFIVF5 Networks Inc145.4143.4144.3264,190-0.70.49 
FFKTFarmers Capital BA37.9537.5537.561,015-0.691.80 
FFNWFirst Financial Nort16.2716.0016.2413,409-0.191.16 
FFWMFirst Foundation18.7418.4918.5221,512-0.070.38 
FGBIFirst Gurty Banc25.4725.2725.301,134-0.160.63 
FGENFibrogen Inc CS57.0555.0555.97171,269-0.530.94 
FGMGermany Alphadex Fund FT51.6851.4451.676,915-0.420.81 
FHBFirst Hawaiian Inc28.3528.0028.12121,479-0.180.64 
FHKHong Kong Alphadex Fund FT42.4642.4642.46289-0.541.26 
FIBKFirst Interstate Ban41.4040.7040.7552,112-0.350.85 
FINLFinish Line Cl A10.1309.6209.630620,822-0.5205.12 
FINXG-X Fintech Thematic ETF23.7623.2823.7139,9920.130.55 
FISIFinancial Institut31.4531.0531.1516,075-0.250.80 
FISVFiserv Inc143.4141.7143.2387,7890.40.30 
FITBFifth Third Bncp33.4433.0333.291,467,1370.160.48 
FITBIFifth Third Bancorp27.8627.7127.788,471-0.160.57 
FIVEFive Below Inc66.8965.2666.18430,741-0.741.11 
FIVNFive9 Inc26.8426.5026.74121,708-0.040.15 
FIXDTcw Opportunistic Fixed Income ETF FT49.6349.4749.4823,749-0.120.24 
FIZZNatl Beverage Cp100.9999.1199.1170,215-0.980.98 
FJPJapan Alphadex Fund FT59.6659.3159.664,2210.140.24 
FKOSouth Korea Alphadex Fund FT30.2130.0130.046000.411.38 
FKUUK Alphadex Fund FT41.0041.0041.006880.010.02 
FLAGWeatherstorm Forensic Accounting42.6442.6442.641,0570.020.05 
FLATIpath US Treas Flattener ETN62.7962.7962.79100-0.971.52 
FLDMFluidigm Corp7.9807.6507.880115,5530.1201.55 
FLEXFlextronics Intl Ltd18.0517.5118.002,147,0310.160.90 
FLGTFulgent Genetics Inc4.6404.5504.5502,223-0.1503.19 
FLICFirst of Long Isla28.6528.2528.359,636-0.250.87 
FLIRFlir Systems Inc49.6148.7749.23463,2810.140.29 
FLKSFlex Pharma Inc4.4904.1604.20059,330-0.1002.33 
FLLFull House Rsts3.1503.1003.1007,954-0.0200.64 
FLNLatin America Alphadex Fund FT22.4822.2822.395,0840.060.27 
FLWS1-800-Flowers.Com11.5011.2011.32200,8000.322.91 
FLXNFlexion Therapeutics24.7423.0924.48325,9831.295.56 
FLXSFlexsteel Inds40.0539.5639.605,419-0.160.40 
FMAOFarmers & Merch Banc38.7938.0238.02557-0.912.34 
FMBManaged Municipal ETF FT52.6052.4852.5624,235-0.050.09 
FMBHFirst Mid Ill Bncshr35.6135.3235.613,065-0.110.31 
FMBIFirst Midwest Bncp25.3824.9024.91114,008-0.291.15 
FMCIForum Merger Corporation Class A9.2008.8509.0003,5940.1501.69 
FMCIRForum Merger Corporation Right0.83000.80000.8200215,5350.05006.49 
FMCIUForum Merger Corporation Unit10.1010.1010.10100-0.121.17 
FMCIWForum Merger Corporation Warrant0.74000.72000.720012,651-0.03004.00 
FMHIFT Municipal High Income ETF49.8349.5749.585,758-0.190.38 
FMIFoundation Medicine78.0074.5976.90196,5072.002.67 
FMKMega Cap Alphadex Fund FT34.8434.8434.841240.020.06 
FMNBFarmers Natl Banc Cp14.7014.4014.5011,856-0.050.34 
FNBGFnb Bancorp [Ca]36.8135.9336.512,924-0.100.27 
FNGNFinancial Engines30.2029.4829.50230,714-0.301.01 
FNHCFederated Natl Hldg15.2414.9814.9826,204-0.130.86 
FNJNFinjan Holdings2.9402.7702.810429,937-0.1304.42 
FNKMid Cap Value Alphadex Fund FT35.5735.3935.531,229-0.040.11 
FNKOFunko Inc Class A7.3407.1007.25098,6150.1001.40 
FNLCFirst Bancorp Inc27.3226.9027.084,713-0.240.88 
FNSRFinisar Corp18.3217.7818.08847,5540.181.01 
FNTEFintech Acquisition Corp II9.8809.8809.8807,300-0.0200.20 
FNTEUFintech Acquisition Corp II Unit10.6510.6010.652,8590.050.47 
FNTEWFintech Acquisition Corp II Warrant1.2501.2001.2102,200-0.0403.20 
FNWBFirst Nw Banc16.4816.3016.304,953-0.140.85 
FNXMid Cap Core Alphadex Fund FT66.5365.9166.3412,918-0.130.20 
FNYMid Cap Growth Alphadex Fund FT41.0440.7740.957,1480.110.27 
FOGOFogo De Chao Cm ST15.8015.5515.62717,9063.0724.46 
FOLDAmicus Therapeutics15.6115.0115.291,587,8100.120.79 
FOMXFoamix Pharma Ord6.2905.8806.230242,4990.3706.31 
FONENasdaq Smartphone Index Fund FT53.2652.5853.261,6900.390.74 
FONRFonar Corp26.0025.5025.8013,4050.000.00 
FORDForward Inds Inc1.7201.6401.67071,955-0.0502.91 
FORKFuling Global Ord Sh4.9004.6504.750179,6690.1002.15 
FORMFormfactor Inc13.6012.8513.37322,6550.524.05 
FORRForrester Resrch42.0541.0041.0016,571-1.102.61 
FORTYFormula Sys [1985]36.9036.9036.901,0410.531.46 
FOSLFossil Group14.5913.5614.163,752,354-0.362.45 
FOX21st Centry Fox Class B37.1236.6136.91847,366-0.130.35 
FOXA21st Centry Fox Class A37.6137.0637.383,543,862-0.080.21 
FOXFFox Factory Cp39.2538.0538.9551,9050.300.78 
FPAAsia Pacific Ex-Japan Alphadex Fund FT36.1035.8135.943,002-0.310.86 
FPAYFlexshopper Inc3.0102.9202.9201,281-0.0802.67 
FPRXFive Prime Thera19.2418.3018.95231,2890.613.33 
FPXIInternational IPO Fund FT37.7137.4637.687,172-0.140.36 
FRANFrancesca's Holdings5.5305.3805.4401,086,035-0.0901.63 
FRBAFirst Bank14.3013.8513.9551,727-0.302.11 
FRBKRepublic First Bcp8.5508.4008.40021,262-0.1251.47 
FREDFred's Inc3.1903.1003.120224,904-0.0601.89 
FRGIFiesta Restaurant Gp19.1517.6019.0549,6620.150.79 
FRMEFirst Merchants Corp42.9042.1642.2853,364-0.330.77 
FRPHFrp Holdings Inc51.7051.0551.352,2240.350.69 
FRPTFreshpet Inc CS19.0518.7018.8034,208-0.201.05 
FRSHPapa Murphys Hld Com5.2105.1205.1903,3690.0000.00 
FRSXForesight Autonomous Holdings Ltd ADR3.9403.8003.8907,0000.1504.01 
FRTAForterra Inc8.1007.6307.810123,112-0.1501.88 
FSACFederal Street Acquisition Corp9.6659.6609.660414,0000.0000.00 
FSACUFederal Street Acquisition Corp Unit10.1810.1810.18100-0.020.20 
FSACWFederal Street Acquisition Corp Warrant0.95000.95000.950072,0000.00000.00 
FSBCFsb Community Bnksh17.1717.0017.003000.050.29 
FSBWFS Bancorp Inc55.6154.6654.662,811-1.302.32 
FSCTForescout Technologies Inc30.2229.0029.7425,1870.290.98 
FSFGFirst Savings Financ65.6365.5065.50649-0.070.11 
FSLRFirst Solar Inc67.5566.0067.14771,8061.291.96 
FSNNFusion Telecom Intl3.1502.8502.980115,467-0.1203.87 
FSTRFoster L B Co26.8525.8026.2512,517-0.351.32 
FSVFirstsrvce Sub Vt Sh71.8571.3971.54128,131-0.140.20 
FSZSwitzerland Alphadex Fund FT54.1953.9254.093,770-0.611.12 
FTALargecap Value Alphadex Fund FT54.4254.1054.3267,151-0.250.46 
FTAGIndxx Global Agriculture ETF FT27.8327.8327.83265-0.170.61 
FTCLargecap Growth Alphadex Fund FT64.7163.9964.689,1240.320.50 
FTCSCapital Strength ETF FT52.3651.9852.2628,140-0.110.21 
FTDFtd Companies6.1806.0306.09036,0130.0200.33 
FTEKFuel Tech Inc1.1401.1001.12021,161-0.0100.88 
FTEOFronteo Inc13.6613.1513.52700-1.137.71 
FTFTFuture Fintech Group Inc3.2002.8803.180100,0770.1404.61 
FTGCGlobal Tactical Commodity Strategy Fund20.8820.8020.8410,4120.070.34 
FTHIHigh Income ETF FT22.8722.7522.8336,153-0.070.31 
FTLBLow Beta Income ETF FT22.4522.4522.45440-0.030.13 
FTNTFortinet Inc49.6248.4249.30507,9650.350.72 
FTRFrontier Commun Cp9.3508.8108.8501,380,634-0.3704.01 
FTRIIndxx Global Natural Resources Income12.4312.4312.43930-0.010.08 
FTRPRFrontier A Mn Cnv Pd14.6913.6513.8570,687-0.201.42 
FTSLSenior Loan ETF FT48.2848.1648.25779,651-0.030.06 
FTSMEnhanced Short Maturity ETF FT60.0660.0460.0665,0830.030.05 
FTWTaiwan Alphadex Fund FT37.3337.3337.332002.186.20 
FTXDNasdaq Retail ETF FT22.7122.6222.622,6000.361.59 
FTXGNasdaq Food & Beverage ETF FT20.5820.5820.589001.196.14 
FTXHNasdaq Pharmaceuticals ETF FT22.0522.0522.05373-0.090.41 
FTXLNasdaq Semiconductor ETF FT32.2331.8532.0815,2820.662.10 
FTXNNasdaq Oil & Gas ETF FT19.8319.6719.671,444-0.010.05 
FTXONasdaq Bank ETF FT31.8031.4331.5855,514-0.030.09 
FTXRNasdaq Transportation ETF FT25.3625.2825.361,201-0.190.74 
FULTFulton Financial Cor19.0518.7518.80230,484-0.150.79 
FUNCFirst United Corp16.9616.9616.96336-0.372.14 
FUNDSprott Focus Trust8.1208.0508.08019,672-0.0100.12 
FUSBFirst US Bancshares Inc11.7511.7311.752,031-0.070.59 
FUVArcimoto Inc2.9502.8702.8708,617-0.0200.69 
FVDorsey Wright Focus 5 ETF FT29.5029.1029.38113,2240.140.48 
FVCDorsey Wright Dynamic Focus 5 ETF FT27.4427.1127.4212,9950.180.66 
FVEFive Star Quality Care1.5001.4501.45056,4840.0000.00 
FWONALiberty Media F1 Series A33.4133.0133.3258,0750.110.33 
FWONKLiberty Media F1 Series K35.1034.6934.96367,0580.050.14 
FWPForward Pharma Ads3.2503.0003.08018,470-0.0702.22 
FWRDFoward Air Corp55.2053.8654.47151,461-1.182.12 
FYCSmallcap Growth Alphadex Fund FT43.2843.0243.2614,332-0.010.03 
FYTSmallcap Value Alphadex Fund FT36.1636.0936.102,231-0.140.39 
FYXSmallcap Core Alphadex Fund FT60.9460.5460.708,523-0.280.46 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.30.26
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-10.10
BDI1,200494.26
HSI28,5943491.23