Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF28.8028.5528.557,600-0.260.89 
FABMulti Cap Value Alphadex Fund FT57.0756.7157.045,8000.230.40 
FADMulticap Growth Alphadex Fund FT75.0075.0075.007190.200.27 
FALNUS Fallen Angels Ishares ETF26.3826.3526.377,800-0.010.04 
FAMIFarmmi Inc.4.3104.0304.200217,3000.2105.26 
FANGDiamondback Energy132.4130.0132.1653,5001.51.15 
FANHFanhua Inc31.2830.5130.89155,300-0.441.40 
FARMFarmer Brothers28.2027.8528.0034,4000.050.18 
FAROFaro Tech Inc58.0057.2057.9044,3000.550.96 
FASTFastenal Co57.3455.8956.823,588,5000.380.67 
FATFat Brands Inc6.6906.4506.5706,1000.1201.86 
FATEFate Therapeutics11.2810.8611.08219,8000.050.45 
FBFacebook Inc210.0207.8208.111,350,400-1.30.61 
FBIOFortress Biotech Inc2.7752.5502.680166,400-0.0100.37 
FBIOPFortress Biotech Inc 9.375% Series A21.0020.7520.904,800-0.010.05 
FBIZFirst Business Finan25.3724.7224.9513,300-0.361.42 
FBMSFirst Bancshs [Ms]36.4536.0536.3513,6000.200.55 
FBNCFirst Bancorp [Nc]41.1940.6141.0982,0000.190.46 
FBNKFirst Connecticut BA31.1530.5031.00236,500-0.050.16 
FBSSFauquier Bankshares21.3421.3421.34200-0.482.20 
FBZBrazil Alphadex Fund FT11.9911.7811.994,300-0.020.17 
FCAChina Alphadex Fund FT28.3628.3628.364000.501.79 
FCALFirst Trust Exchange-Traded Fund III50.6650.4850.485,6000.130.26 
FCANCanada Alphadex Fund FT26.0225.9526.012,500-0.190.71 
FCAPFirst Capital Inc37.2837.2837.28200-0.220.59 
FCBCFirst Community Bksh32.2131.6631.7930,400-0.280.87 
FCBPFirst Choice Bancorp29.5028.7028.786,400-0.712.41 
FCCOFirst Community Corp25.6525.1025.3011,8000.100.40 
FCCY1st Constitution Bcp21.8021.3021.7013,1000.251.17 
FCEFCEF Income Opportunity ETF FT21.9821.8521.986,5000.030.14 
FCELFuelcell Energy Inc1.4601.4001.4301,273,400-0.0201.38 
FCNCAFirst Citizens Bancs406.0398.0402.945,300-2.10.51 
FCSCFibrocell Science2.3402.2802.3406540.0703.08 
FCVTSsi Strategic Convertible Securities ETF30.4530.3630.4349,0000.060.20 
FDBCFidelity D & D Bancorp Inc59.6457.0959.642,9002.193.81 
FDEFFirst Defiance Finl32.9031.9832.6451,4000.250.77 
FDIVStrategic Income ETF FT49.8549.7849.823,1000.280.57 
FDTDev Mkts Ex-US Alphadex Fund FT59.8059.3459.6394,600-0.410.68 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund41.3341.3341.33331-0.150.36 
FDUSFidus Investment Cor14.9214.7214.7543,300-0.100.67 
FDUSLFidus Investment Corporation 5.875%25.9625.9425.94500-0.120.44 
FEIMFrequency Elcts Inc7.8007.5607.56046,700-0.2903.69 
FELEFranklin Electric Co46.6045.5546.45106,8000.450.98 
FEMEmrg Mkts Alphadex Fund FT25.5325.2825.41564,800-0.371.44 
FEMBEmrg Mkts Local Currency Bond ETF FT37.9937.8237.903,200-0.290.76 
FEMSEmrg Mkts Small Cap Alphadex Fund FT38.4038.0438.1795,600-0.591.52 
FENCFennec Pharmaceuticals Inc9.3709.1109.16042,200-0.1401.51 
FEPEurope Alphadex Fund FT39.1838.9239.02140,100-0.260.66 
FEUZEurozone Alphadex Fund FT42.9442.6342.63704-0.180.42 
FEXLargecap Core Alphadex Fund FT61.0760.7160.92176,200-0.160.26 
FEYEFireeye Inc17.1616.9317.032,996,8000.040.24 
FFBCFirst Finl Bncp [Oh]32.1029.8032.00282,4000.250.79 
FFBCWFirst Fin Bcorp Wrnt23.6919.7623.691,9002.6912.81 
FFBWFfbw Inc11.2011.2011.205,100-0.020.18 
FFHLFuwei Films [Holding3.0302.7503.01037,3000.0401.35 
FFICFlushing Finl Corp26.6726.2126.5252,8000.070.26 
FFINFirst Finl Bkshs Inc53.8552.9053.70205,8000.450.85 
FFIVF5 Networks Inc175.0169.7171.7961,300-7.84.32 
FFKTFarmers Capital BA54.2053.3054.0519,3000.651.22 
FFNWFirst Financial Nort20.5720.2120.3113,000-0.050.25 
FFWMFirst Foundation18.8118.6118.71140,800-0.080.43 
FGBIFirst Gurty Banc27.0026.9526.956,900-0.020.07 
FGENFibrogen Inc CS64.9063.7064.40462,000-0.751.15 
FGMGermany Alphadex Fund FT48.0047.7147.9324,500-0.010.02 
FHBFirst Hawaiian Inc28.8728.5328.74302,800-0.070.24 
FHKHong Kong Alphadex Fund FT38.3438.2738.341,500-0.140.35 
FIBKFirst Interstate Ban43.0342.5042.70150,1000.000.00 
FINXG-X Fintech Thematic ETF27.3327.1527.21111,300-0.140.51 
FISIFinancial Institut32.8032.4532.6543,8000.000.00 
FISVFiserv Inc77.5676.8877.43983,5000.190.25 
FITBFifth Third Bncp29.9228.2928.3113,188,800-1.936.38 
FITBIFifth Third Bancorp27.4027.1727.3919,2000.150.55 
FIVEFive Below Inc109.1105.3107.91,360,5001.11.04 
FIVNFive9 Inc35.4134.8935.06435,900-0.080.23 
FIXDTcw Opportunistic Fixed Income ETF FT49.3349.2549.332,372-0.070.14 
FIXXHomology Medicines Inc.21.4520.5921.4152,5000.552.64 
FIZZNatl Beverage Cp110.2107.2107.8263,4000.00.04 
FJPJapan Alphadex Fund FT55.4155.2255.411,447-0.160.29 
FKOSouth Korea Alphadex Fund FT24.5024.4624.49500-0.542.16 
FKUUK Alphadex Fund FT39.5339.5339.53800-0.090.23 
FLDMFluidigm Corp6.4606.2606.28090,900-0.0701.10 
FLEXFlextronics Intl Ltd15.3315.0115.253,754,8000.140.93 
FLGTFulgent Genetics Inc5.5004.7304.87078,200-0.0300.61 
FLICFirst of Long Isla25.8024.9025.60104,0000.501.99 
FLIRFlir Systems Inc54.6053.8254.50901,5000.340.63 
FLKSFlex Pharma Inc0.85000.80000.8300112,9000.00000.00 
FLLFull House Rsts3.2903.2203.23014,700-0.1103.29 
FLNLatin America Alphadex Fund FT18.8518.4818.857,400-0.020.11 
FLNTFluent Inc.2.4002.3002.350125,6000.0000.00 
FLWS1-800-Flowers.Com12.8512.5012.8080,1000.201.59 
FLXNFlexion Therapeutics27.5326.7727.20263,3000.180.67 
FLXSFlexsteel Inds38.8037.8538.3312,2000.240.63 
FMAOFarmers & Merch Banc48.0046.5047.6524,5000.781.66 
FMBManaged Municipal ETF FT52.9852.8652.9811,0000.040.07 
FMBHFirst Mid Ill Bncshr41.0240.5840.9233,8000.230.57 
FMBIFirst Midwest Bncp26.3125.9626.26426,8000.090.34 
FMHIFT Municipal High Income ETF50.6850.5350.536,4000.020.04 
FMIFoundation Medicine137.0136.9136.9595,0000.10.07 
FMKMega Cap Alphadex Fund FT35.6935.6635.666000.441.25 
FMNBFarmers Natl Banc Cp16.3516.0516.3022,1000.050.31 
FNBGFnb Bancorp [Ca]38.0437.4637.8248,7000.350.93 
FNCBFirst National Community Bancorp Inc8.6508.6508.6503000.1802.13 
FNGNFinancial Engines45.0044.9544.95140,500-0.050.11 
FNHCFederated Natl Hldg23.9023.2623.3049,300-0.612.55 
FNJNFinjan Holdings4.8804.5604.850671,2000.1402.97 
FNKMid Cap Value Alphadex Fund FT36.6636.3436.623,9000.170.46 
FNKOFunko Inc Class A17.9815.8417.531,423,0001.217.41 
FNLCFirst Bancorp Inc30.0028.9129.7110,6000.290.99 
FNSRFinisar Corp17.9017.5417.541,674,300-0.261.46 
FNTEFintech Acquisition Corp II11.999.9610.032,611,000-0.010.10 
FNTEUFintech Acquisition Corp II Unit10.8010.5910.594,0000.090.86 
FNTEWFintech Acquisition Corp II Warrant1.7001.3801.6009,8000.1208.11 
FNWBFirst Nw Banc15.7715.5015.6914,5000.100.64 
FNXMid Cap Core Alphadex Fund FT70.8670.1170.65197,2000.180.26 
FNYMid Cap Growth Alphadex Fund FT45.3245.0845.2656,8000.090.20 
FOLDAmicus Therapeutics16.0115.5215.981,090,4000.221.40 
FOMXFoamix Pharma Ord5.7105.4005.410215,500-0.0200.37 
FONENasdaq Smartphone Index Fund FT49.6349.6349.63200-0.080.16 
FONRFonar Corp27.4026.6326.8025,700-0.351.29 
FORDForward Inds Inc1.8401.7201.760181,4000.0201.15 
FORKFuling Global Ord Sh3.4003.4003.4001100.0501.49 
FORMFormfactor Inc14.3814.0314.20235,300-0.151.05 
FORRForrester Resrch43.3542.3543.3037,9000.852.00 
FORTYFormula Sys [1985]36.8836.3136.312,0001.073.04 
FOSLFossil Group27.6126.4027.41742,7000.531.97 
FOX21st Centry Fox Class B46.3345.4446.207,608,000-0.120.26 
FOXA21st Centry Fox Class A46.6545.7146.6541,717,800-0.030.06 
FOXFFox Factory Cp52.5051.6551.80234,900-0.651.24 
FPAAsia Pacific Ex-Japan Alphadex Fund FT31.8831.8831.881000.050.16 
FPAYFlexshopper Inc3.6503.4103.55025,3000.0000.00 
FPRXFive Prime Thera17.4016.9017.16179,700-0.080.46 
FPXIInternational IPO Fund FT35.4235.0735.071,500-0.350.99 
FRANFrancesca's Holdings7.8807.5507.830603,8000.1902.49 
FRBAFirst Bank14.7014.7014.701,590-0.050.34 
FRBKRepublic First Bcp7.8007.6007.650284,800-0.0500.65 
FREDFred's Inc2.2602.2102.230442,1000.0200.90 
FRGIFiesta Restaurant Gp30.8029.9030.55208,8000.501.66 
FRMEFirst Merchants Corp46.8246.2046.61203,1000.120.26 
FRPHFrp Holdings Inc65.8564.1565.6021,1000.901.39 
FRPTFreshpet Inc CS29.7528.7029.35250,6000.551.91 
FRSHPapa Murphys Hld Com5.4805.3305.42037,8000.1603.04 
FRSXForesight Autonomous Holdings Ltd ADR3.0692.9983.05012,4000.0300.99 
FRTAForterra Inc8.3207.7408.150185,4000.1301.62 
FSACFederal Street Acquisition Corp11.0009.8709.870253,0000.0600.61 
FSACUFederal Street Acquisition Corp Unit10.5010.5010.501,0000.050.48 
FSACWFederal Street Acquisition Corp Warrant1.2901.2901.2901,0000.0000.00 
FSBCFsb Community Bnksh17.7217.5017.504000.000.00 
FSBWFS Bancorp Inc63.0061.0362.0429,6000.641.04 
FSCTForescout Technologies Inc38.4536.5037.07896,7000.471.28 
FSFGFirst Savings Financ72.9572.9572.95300-0.550.75 
FSLRFirst Solar Inc54.6253.5253.881,801,500-0.120.22 
FSNNFusion Connect Inc.3.8303.7003.820132,8000.1203.24 
FSTRFoster L B Co22.5022.1522.4029,5000.050.22 
FSVFirstsrvce Sub Vt Sh78.6977.8378.0613,5000.120.15 
FSZSwitzerland Alphadex Fund FT50.8450.5450.805,300-0.160.31 
FTALargecap Value Alphadex Fund FT53.4553.1653.3040,400-0.140.26 
FTAGIndxx Global Agriculture ETF FT26.0425.9926.042,400-0.120.46 
FTCLargecap Growth Alphadex Fund FT68.4768.1268.2534,400-0.210.31 
FTCSCapital Strength ETF FT52.6852.4952.59364,100-0.040.08 
FTDFtd Companies4.5504.3404.520138,4000.0601.35 
FTEKFuel Tech Inc1.02000.98501.00008,100-0.00200.20 
FTEOFronteo Inc17.8317.7917.821,2000.251.42 
FTFTFuture Fintech Group Inc1.9801.8601.98034,1000.0100.51 
FTGCGlobal Tactical Commodity Strategy Fund19.7619.6519.7637,200-0.060.30 
FTHIHigh Income ETF FT23.2423.0723.233,5000.050.22 
FTLBLow Beta Income ETF FT22.8922.8922.89102-0.080.35 
FTNTFortinet Inc68.0566.8467.451,604,3000.640.96 
FTRFrontier Commun Cp5.1104.9104.9203,475,400-0.1502.96 
FTRIIndxx Global Natural Resources Income12.5612.5612.561,7000.000.00 
FTRPRFrontier A Mn Cnv Pd9.9009.5109.840524,8000.2903.04 
FTSLSenior Loan ETF FT48.0548.0348.04401,5000.010.02 
FTSMEnhanced Short Maturity ETF FT60.0860.0460.06476,2000.000.00 
FTSVForty Seven Inc.15.9015.2515.7160,1000.412.68 
FTXDNasdaq Retail ETF FT23.2523.2523.25200-0.070.30 
FTXGNasdaq Food & Beverage ETF FT19.9819.9619.96200-0.170.82 
FTXHNasdaq Pharmaceuticals ETF FT22.7522.6422.641,1000.100.44 
FTXLNasdaq Semiconductor ETF FT33.6933.6033.604010.010.01 
FTXNNasdaq Oil & Gas ETF FT24.4024.2724.341,6000.110.45 
FTXONasdaq Bank ETF FT29.3928.9729.0585,300-0.371.26 
FTXRNasdaq Transportation ETF FT25.0524.9425.058000.060.24 
FULTFulton Financial Cor17.6517.0517.552,079,1000.603.54 
FUNCFirst United Corp19.4419.1519.157,500-0.150.78 
FUNDSprott Focus Trust7.9107.8407.91023,8000.0600.76 
FUSBFirst US Bancshares Inc11.5011.2711.272,800-0.332.84 
FUVArcimoto Inc4.0803.7503.75012,600-0.2406.02 
FVDorsey Wright Focus 5 ETF FT30.8830.7030.77215,800-0.180.58 
FVCDorsey Wright Dynamic Focus 5 ETF FT28.7428.5828.59153,600-0.250.87 
FVEFive Star Quality Care1.4001.3001.30054,100-0.1007.14 
FWONALiberty Media F1 Series A36.3735.7036.0181,500-0.170.47 
FWONKLiberty Media F1 Series K38.3837.5938.03322,800-0.160.42 
FWPForward Pharma Ads2.8502.7102.73014,200-0.0301.09 
FWRDFoward Air Corp59.6758.8459.5192,3000.230.39 
FYCSmallcap Growth Alphadex Fund FT50.9850.9550.986680.130.25 
FYTSmallcap Value Alphadex Fund FT39.3639.1139.3111,3000.220.55 
FYXSmallcap Core Alphadex Fund FT68.4067.6668.28286,3000.370.54 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.254.212
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,825-290.37
DJI25,065-1350.53
SP5002,804-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,224-50.39
BDI1,200494.26
HSI30,063-2530.83