Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF28.6628.6528.651,400-0.020.07 
FABMulti Cap Value Alphadex Fund FT58.7358.5758.711,5000.050.09 
FADMulticap Growth Alphadex Fund FT77.4376.5276.648,700-0.250.33 
FALNUS Fallen Angels Ishares ETF26.5626.5026.538,6000.020.08 
FAMIFarmmi Inc4.9804.6004.890653,7000.2705.84 
FANGDiamondback Energy129.0126.8128.61,801,1001.81.44 
FANHFanhua Inc28.4727.5728.401,797,4000.511.83 
FARMFarmer Brothers28.0527.0027.2571,300-0.702.50 
FAROFaro Tech Inc67.3664.4365.60153,2000.951.47 
FASTFastenal Co59.5058.7358.902,397,9000.190.32 
FATFat Brands Inc8.8208.0008.5707,500-0.0200.23 
FATEFate Therapeutics14.9513.9014.573,347,1000.543.85 
FBFacebook Inc167.3162.8162.945,994,800-3.11.86 
FBIOFortress Biotech Inc1.6501.5201.580462,300-0.0201.25 
FBIOPFortress Biotech Inc 9.375% Series A19.6018.7518.753,0000.000.00 
FBIZFirst Business Finan23.9922.7123.9966,7001.064.62 
FBMSFirst Bancshs [Ms]40.9040.0540.1555,000-0.601.47 
FBNCFirst Bancorp [Nc]41.1740.3540.67528,1000.100.25 
FBNKFirst Connecticut BA31.0530.6531.05215,5000.150.49 
FBSSFauquier Bankshares24.6523.5124.4833,8000.381.58 
FBZBrazil Alphadex Fund FT11.5211.1211.4649,6000.322.87 
FCAChina Alphadex Fund FT28.0728.0428.074000.722.63 
FCALFirst Trust Exchange-Traded Fund III49.9249.9249.922000.070.14 
FCANCanada Alphadex Fund FT25.5225.5125.521,3000.160.63 
FCAPFirst Capital Inc39.9938.0839.991,8001.915.02 
FCBCFirst Community Bksh34.8033.7534.22104,800-0.200.58 
FCBPFirst Choice Bancorp27.4826.4726.96292,500-0.321.17 
FCCOFirst Community Corp25.5523.8524.6032,800-0.903.53 
FCCY1st Constitution Bcp20.6520.0520.2027,000-0.552.65 
FCEFCEF Income Opportunity ETF FT22.2322.2022.236,6000.030.14 
FCELFuelcell Energy Inc1.1201.0801.0801,040,000-0.0302.70 
FCNCAFirst Citizens Bancs468.5463.6465.358,500-0.20.04 
FCSCFibrocell Science2.2502.1602.160151,200-0.0502.26 
FCVTSsi Strategic Convertible Securities ETF30.8930.7030.7342,100-0.090.28 
FDBCFidelity D & D Bancorp Inc75.0072.0572.0599,300-2.222.99 
FDEFFirst Defiance Finl31.7731.2031.33155,600-0.230.73 
FDIVStrategic Income ETF FT49.4649.4549.452,1000.100.20 
FDTDev Mkts Ex-US Alphadex Fund FT59.9959.7959.8942,9000.050.08 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund41.7341.6741.735000.360.87 
FDUSFidus Investment Cor14.9314.7014.7582,700-0.080.54 
FDUSLFidus Investment Corporation 5.875%25.7525.6925.691,100-0.060.23 
FEIMFrequency Elcts Inc10.0009.4909.95064,9000.1101.12 
FELEFranklin Electric Co48.7547.2047.50378,700-0.501.04 
FEMEmrg Mkts Alphadex Fund FT25.4925.2925.4071,4000.401.60 
FEMBEmrg Mkts Local Currency Bond ETF FT36.6736.4236.6213,8000.040.11 
FEMSEmrg Mkts Small Cap Alphadex Fund FT36.2035.9736.2018,3000.220.61 
FENCFennec Pharmaceuticals Inc8.3408.0808.140143,900-0.0300.37 
FEPEurope Alphadex Fund FT39.1438.9438.9442,500-0.170.43 
FEUZEurozone Alphadex Fund FT43.3342.9743.227,5000.040.09 
FEXLargecap Core Alphadex Fund FT63.2662.9963.0177,300-0.030.05 
FEYEFireeye Inc16.9616.5316.827,397,0000.231.39 
FFBCFirst Finl Bncp [Oh]30.7530.3030.401,291,300-0.150.49 
FFBWFfbw Inc11.7911.4611.791,2000.171.46 
FFHLFuwei Films [Holding2.1502.0502.1007,6000.0000.00 
FFICFlushing Finl Corp25.8825.4825.52112,200-0.190.74 
FFINFirst Finl Bkshs Inc61.8560.9061.00455,600-0.600.97 
FFIVF5 Networks Inc196.5194.3194.6739,900-0.30.13 
FFNWFirst Financial Nort17.3617.0017.0068,500-0.221.28 
FFWMFirst Foundation16.8916.4016.712,213,2000.040.24 
FGBIFirst Gurty Banc27.0025.0026.9932,0001.756.93 
FGENFibrogen Inc CS59.4057.0557.80777,200-1.202.03 
FGMGermany Alphadex Fund FT47.8047.6347.716,700-0.280.58 
FHBFirst Hawaiian Inc28.5928.1028.246,301,500-0.291.02 
FHKHong Kong Alphadex Fund FT36.8736.5936.723,1000.381.05 
FIBKFirst Interstate Ban46.6245.6545.70656,100-0.751.61 
FIDFirst Trust S&P Intl Dividend17.5317.4117.523,100-0.010.06 
FINXG-X Fintech Thematic ETF28.7728.4828.49149,8000.010.04 
FISIFinancial Institut32.8032.3032.30189,300-0.100.31 
FISVFiserv Inc81.5080.0081.444,347,5001.321.65 
FITBFifth Third Bncp29.8629.4429.509,683,400-0.290.97 
FITBIFifth Third Bancorp27.9927.7927.9717,500-0.010.04 
FIVEFive Below Inc127.5124.9125.31,122,100-1.31.04 
FIVNFive9 Inc45.0543.1243.201,115,200-1.322.96 
FIXDTcw Opportunistic Fixed Income ETF FT48.9248.7648.8338,7000.000.00 
FIXXHomology Medicines Inc21.5719.8821.57202,0001.165.68 
FIZZNatl Beverage Cp115.8113.4113.4218,900-1.51.29 
FJPJapan Alphadex Fund FT57.2656.8057.2613,6000.420.74 
FKOSouth Korea Alphadex Fund FT25.4625.4625.464000.080.32 
FKUUK Alphadex Fund FT38.5738.3938.39900-0.401.03 
FLDMFluidigm Corp8.2807.7307.860539,500-0.3404.15 
FLEXFlextronics Intl Ltd13.4413.2413.353,158,300-0.030.22 
FLGTFulgent Genetics Inc3.3003.2803.29011,300-0.0451.35 
FLICFirst of Long Isla22.5521.5022.55437,0000.853.92 
FLIRFlir Systems Inc61.9960.9561.111,699,200-0.500.81 
FLKSFlex Pharma Inc0.45000.40000.4300475,2000.01002.38 
FLLFull House Rsts3.1503.0253.10037,3000.0401.31 
FLMNFalcon Minerals Corp. Class A11.4510.9511.25871,2000.000.00 
FLMNWFalcon Minerals Corp. Warrant1.7501.7401.7402,700-0.0603.33 
FLNLatin America Alphadex Fund FT18.7118.4518.617,2000.221.20 
FLNTFluent Inc2.1502.0502.150520,0000.0502.38 
FLWS1-800-Flowers.com12.1511.2011.95729,5000.706.22 
FLXNFlexion Therapeutics19.0418.3518.431,182,600-0.442.33 
FLXSFlexsteel Inds32.4231.4131.6691,1000.210.67 
FMAOFarmers & Merch Banc42.9541.5542.9545,0001.253.00 
FMBManaged Municipal ETF FT52.3252.2252.2577,900-0.050.10 
FMBHFirst Mid Ill Bncshr41.5440.2440.3493,200-0.832.02 
FMBIFirst Midwest Bncp27.5227.1227.461,234,2000.170.62 
FMCIForum Merger II Corporation Class A9.5709.5309.57050,3000.0000.00 
FMCIUForum Merger II Corporation Unit10.1310.1210.1252,700-0.010.10 
FMCIWForum Merger II Corporation Warrant0.60000.60000.6000174,2000.00000.00 
FMHIFT Municipal High Income ETF50.2450.0950.208,4000.030.06 
FMKMega Cap Alphadex Fund FT37.3037.3037.302000.080.21 
FMNBFarmers Natl Banc Cp15.4015.2015.40141,5000.100.65 
FNCBFirst National Community Bancorp Inc11.2510.3510.89234,800-0.514.47 
FNHCFederated Natl Hldg25.2924.8925.13103,4000.050.20 
FNJNFinjan Holdings4.7904.4004.420833,700-0.1102.43 
FNKMid Cap Value Alphadex Fund FT37.5937.4937.591,300-0.060.16 
FNKOFunko Inc Class A20.7219.6820.72640,6000.693.44 
FNLCFirst Bancorp Inc29.7528.7629.7436,7000.702.41 
FNSRFinisar Corp19.0918.3718.472,766,500-0.693.60 
FNWBFirst Nw Banc15.3915.2115.3479,8000.030.20 
FNXMid Cap Core Alphadex Fund FT72.7372.2572.2517,500-0.190.26 
FNYMid Cap Growth Alphadex Fund FT46.5046.1546.1618,300-0.160.34 
FOCSFocus Financial Partners Inc. Class A48.9545.9547.653,064,4000.761.62 
FOLDAmicus Therapeutics12.7511.8512.215,674,400-0.413.25 
FOMXFoamix Pharma Ord6.0805.6505.970800,7000.0601.02 
FONENasdaq Smartphone Index Fund FT49.6849.6249.651,3000.060.12 
FONRFonar Corp25.0024.5524.6595,900-0.100.40 
FORDForward Inds Inc1.6601.5301.610428,3000.0603.87 
FORKFuling Global Ord Sh3.5003.1053.50026,9000.0601.74 
FORMFormfactor Inc13.3513.0313.20640,900-0.100.75 
FORRForrester Resrch46.3345.1045.2588,600-0.601.31 
FORTYFormula Sys [1985]42.9342.9342.936002.556.32 
FOSLFossil Group22.9822.2322.921,342,2000.421.87 
FOX21st Centry Fox Class B44.3743.8143.8914,400,000-0.310.70 
FOXA21st Centry Fox Class A44.7944.1844.3320,513,400-0.240.54 
FOXFFox Factory Cp73.1071.6571.85600,600-0.250.35 
FPAAsia Pacific Ex-Japan Alphadex Fund FT31.6931.6931.695000.100.32 
FPAYFlexshopper Inc2.0001.6801.71024,300-0.1709.04 
FPRXFive Prime Thera14.4413.6913.881,276,800-0.241.70 
FPXIInternational IPO Fund FT35.2434.9935.123,5000.260.75 
FRANFrancesca's Holdings3.9903.7103.8601,663,600-0.1102.77 
FRBAFirst Bank13.6013.3513.3570,800-0.302.20 
FRBKRepublic First Bcp7.2507.1007.200303,6000.0000.00 
FREDFred's Inc2.0201.9401.970738,000-0.0201.01 
FRGIFiesta Restaurant Gp26.9525.8526.301,362,3000.451.74 
FRMEFirst Merchants Corp49.2347.7647.76801,100-0.861.77 
FRPHFrp Holdings Inc64.5063.2564.5046,7000.600.94 
FRPTFreshpet Inc CS36.0034.6034.85167,3000.000.00 
FRSHPapa Murphys Hld Com5.4005.1705.40078,7000.2304.45 
FRSXForesight Autonomous Holdings Ltd ADR3.1602.8303.16032,4000.1806.04 
FRTAForterra Inc8.1807.9007.970586,900-0.0200.25 
FSACFederal Street Acquisition Corp10.1510.1310.13194,2000.010.10 
FSACUFederal Street Acquisition Corp Unit10.9010.9010.9047,700-0.191.71 
FSACWFederal Street Acquisition Corp Warrant1.5001.4401.450328,3000.0000.00 
FSBCFsb Community Bnksh18.0017.7518.001,6000.462.62 
FSBWFS Bancorp Inc54.9453.8754.5326,8000.260.48 
FSCTForescout Technologies Inc40.9639.0140.181,990,8000.711.80 
FSFGFirst Savings Financ69.2568.6768.676,400-0.460.67 
FSLRFirst Solar Inc50.7149.8849.982,254,900-0.310.62 
FSNNFusion Connect Inc3.1102.9002.900254,300-0.1605.23 
FSTRFoster L B Co23.0522.4522.8538,0000.301.33 
FSVFirstsrvce Sub Vt Sh85.3884.3484.8916,500-0.250.29 
FSZSwitzerland Alphadex Fund FT52.0851.9252.003,000-0.040.08 
FTALargecap Value Alphadex Fund FT55.5255.3355.4382,7000.130.24 
FTAGIndxx Global Agriculture ETF FT26.9426.8326.863,200-0.050.19 
FTCLargecap Growth Alphadex Fund FT70.5770.1270.1438,300-0.190.27 
FTCSCapital Strength ETF FT55.9955.7655.82102,2000.120.22 
FTDFtd Companies3.0302.7202.750554,600-0.2408.03 
FTDRVFrontdoor Inc38.8538.5038.7190,3000.711.87 
FTEKFuel Tech Inc1.3501.2851.35012,9000.0503.85 
FTEOFronteo Inc19.0219.0219.021001.7310.01 
FTFTFuture Fintech Group Inc1.3001.1701.22049,6000.0000.00 
FTGCGlobal Tactical Commodity Strategy Fund19.7319.6019.6564,1000.060.31 
FTHIHigh Income ETF FT23.3523.2723.3415,4000.010.04 
FTLBLow Beta Income ETF FT23.0622.9422.979000.030.13 
FTNTFortinet Inc87.1685.2185.483,201,300-0.230.27 
FTRFrontier Commun Cp6.6906.4306.47010,862,100-0.1301.97 
FTRIIndxx Global Natural Resources Income12.7212.6912.691,1000.060.48 
FTSLSenior Loan ETF FT48.0047.9948.00134,0000.020.04 
FTSMEnhanced Short Maturity ETF FT60.0059.9759.98543,900-0.010.02 
FTSVForty Seven Inc13.5712.5013.23937,7000.362.80 
FTXDNasdaq Retail ETF FT24.6724.5524.554,6000.060.24 
FTXGNasdaq Food & Beverage ETF FT19.7219.7219.72100-0.261.30 
FTXHNasdaq Pharmaceuticals ETF FT23.4923.3923.422,000-0.030.13 
FTXLNasdaq Semiconductor ETF FT31.3031.0431.1565,000-0.080.26 
FTXNNasdaq Oil & Gas ETF FT24.5624.2624.4411,1000.170.70 
FTXONasdaq Bank ETF FT29.5529.3129.33480,800-0.130.44 
FTXRNasdaq Transportation ETF FT25.9125.7925.916000.110.43 
FULTFulton Financial Cor17.8017.4517.552,718,900-0.150.85 
FUNCFirst United Corp19.0018.3519.0029,3000.502.70 
FUNDSprott Focus Trust7.4707.4107.45011,8000.0000.00 
FUSBFirst US Bancshares Inc11.0011.0011.002,000-0.050.45 
FUVArcimoto Inc4.3903.9003.92065,400-0.46010.50 
FVDorsey Wright Focus 5 ETF FT31.4731.1731.18120,100-0.150.48 
FVCDorsey Wright Dynamic Focus 5 ETF FT29.3029.0029.0451,200-0.180.62 
FVCBFvcbankcorp Inc20.0720.0020.003,0000.000.00 
FVEFive Star Quality Care0.92000.76000.8900185,5000.110014.10 
FWONALiberty Media F1 Series A35.9535.5135.61123,600-0.200.56 
FWONKLiberty Media F1 Series K37.7137.2937.41794,400-0.180.48 
FWPForward Pharma Ads2.8602.2502.38033,800-0.2409.16 
FWRDFoward Air Corp70.1468.8869.36493,4000.390.57 
FYCSmallcap Growth Alphadex Fund FT52.7251.9752.0273,600-0.480.91 
FYTSmallcap Value Alphadex Fund FT39.7639.5439.713,2000.120.30 
FYXSmallcap Core Alphadex Fund FT70.1469.3569.4126,800-0.390.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.52.82
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83