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	29.74	29.55	29.74	900	0.09	0.30
FAB	Multi Cap Value Alphadex Fund FT	55.46	55.25	55.26	2,500	0.18	0.33
FAD	Multicap Growth Alphadex Fund FT	69.24	68.55	68.55	7,900	-0.30	0.44
FALN	Ishares Fallen Angels USD Bond	26.54	26.45	26.48	12,000	-0.07	0.26
FAMI	Farmmi Inc.	8.000	7.715	7.980	86,900	0.255	3.30
FANG	Diamondback Energy	129.4	125.8	128.2	1,186,000	-0.2	0.12
FANH	Fanhua Inc	27.45	26.01	27.04	95,800	0.10	0.37
FARM	Farmer Brothers	29.08	28.65	28.95	44,800	0.10	0.35
FARO	Faro Tech Inc	65.00	63.15	63.40	106,500	-0.05	0.08
FAST	Fastenal Co	51.03	49.96	50.37	1,958,800	-0.12	0.24
FAT	Fat Brands Inc	6.310	6.250	6.310	1,200	-0.010	0.16
FATE	Fate Therapeutics	11.55	11.05	11.27	282,100	-0.02	0.18
FB	Facebook Inc	168.5	165.1	165.8	23,088,100	-0.4	0.26
FBIO	Fortress Biotech Inc	4.360	4.150	4.230	125,100	0.030	0.71
FBIOP	Fortress Biotech Inc 9.375% Series A	22.80	22.38	22.80	700	0.41	1.82
FBIZ	First Business Finan	26.45	25.71	25.81	2,700	-0.07	0.27
FBMS	First Bancshs [Ms]	32.00	31.55	32.00	13,400	0.05	0.16
FBNC	First Bancorp [Nc]	36.93	36.28	36.86	27,900	0.20	0.55
FBNK	First Connecticut BA	25.75	25.40	25.75	15,500	0.10	0.39
FBSS	Fauquier Bankshares	21.06	21.06	21.06	200	0.01	0.05
FBZ	Brazil Alphadex Fund FT	16.31	16.12	16.12	1,300	-0.18	1.10
FCA	China Alphadex Fund FT	30.55	30.10	30.55	500	0.17	0.56
FCAL	First Trust Exchange-Traded Fund III	50.49	50.01	50.28	2,500	0.17	0.34
FCAN	Canada Alphadex Fund FT	26.07	26.07	26.07	200	0.25	0.97
FCAP	First Capital Inc	40.16	37.72	39.80	13,500	1.80	4.74
FCBC	First Community Bksh	31.35	31.06	31.08	23,500	-0.10	0.32
FCCO	First Community Corp	23.50	23.10	23.30	34,400	0.30	1.30
FCCY	1st Constitution Bcp	21.95	21.30	21.70	27,000	-0.15	0.69
FCEF	CEF Income Opportunity ETF FT	21.46	21.36	21.43	9,500	0.07	0.33
FCEL	Fuelcell Energy Inc	2.020	1.920	1.980	802,500	-0.010	0.50
FCNCA	First Citizens Bancs	428.8	422.2	422.8	17,000	-1.4	0.33
FCRE	Fc Global Realty Inc	0.7800	0.7200	0.7200	1,400	-0.0100	1.37
FCSC	Fibrocell Science	0.6200	0.5700	0.5900	262,300	-0.0300	4.84
FCVT	Ssi Strategic Convertible Securities ETF	29.43	29.26	29.32	52,600	-0.03	0.10
FDBC	Fidelity D & D Bancorp Inc	50.50	49.90	50.50	1,100	0.00	0.00
FDEF	First Defiance Finl	62.00	61.22	61.34	35,200	0.35	0.57
FDIV	Strategic Income ETF FT	49.15	48.95	49.03	13,200	0.08	0.15
FDT	Dev Mkts Ex-US Alphadex Fund FT	62.81	62.44	62.58	431,500	-0.19	0.30
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	44.82	44.28	44.28	9,400	-0.59	1.31
FDUS	Fidus Investment Cor	13.01	12.83	12.87	59,800	-0.15	1.15
FDUSL	Fidus Investment Corporation 5.875%	25.65	25.60	25.65	2,300	0.01	0.02
FEIM	Frequency Elcts Inc	8.770	8.720	8.750	5,000	-0.060	0.68
FELE	Franklin Electric Co	43.40	42.85	43.05	50,200	0.05	0.12
FEM	Emrg Mkts Alphadex Fund FT	28.69	28.46	28.51	151,700	-0.23	0.80
FEMB	Emrg Mkts Local Currency Bond ETF FT	42.38	42.02	42.02	3,700	-0.36	0.85
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	43.14	42.81	42.87	62,600	-0.45	1.04
FENC	Fennec Pharmaceuticals Inc	13.44	12.88	13.06	45,800	-0.28	2.10
FEP	Europe Alphadex Fund FT	40.61	40.32	40.40	270,400	-0.30	0.74
FEUZ	Eurozone Alphadex Fund FT	45.93	45.72	45.87	5,700	-0.06	0.13
FEX	Largecap Core Alphadex Fund FT	59.47	58.97	59.19	56,200	0.00	0.00
FEYE	Fireeye Inc	18.75	18.34	18.60	2,394,800	0.33	1.81
FFBC	First Finl Bncp [Oh]	31.65	30.70	31.40	565,700	0.60	1.95
FFBCW	First Fin Bcorp Wrnt	20.05	20.05	20.05	1,200	0.56	2.87
FFBW	Ffbw Inc	11.11	11.00	11.09	1,100	-0.09	0.81
FFHL	Fuwei Films [Holding	3.400	3.060	3.140	700	-0.310	8.99
FFIC	Flushing Finl Corp	27.59	27.27	27.43	46,300	0.02	0.07
FFIN	First Finl Bkshs Inc	50.00	49.33	49.75	183,200	0.30	0.61
FFIV	F5 Networks Inc	158.8	156.4	157.7	553,600	0.8	0.48
FFKT	Farmers Capital BA	49.65	48.80	49.50	185,700	0.30	0.61
FFNW	First Financial Nort	17.00	16.60	16.90	3,200	0.15	0.90
FFWM	First Foundation	18.65	18.29	18.29	116,600	-0.19	1.03
FGBI	First Gurty Banc	26.86	26.12	26.80	3,800	-0.05	0.19
FGEN	Fibrogen Inc CS	46.95	45.60	46.35	276,000	-0.05	0.11
FGM	Germany Alphadex Fund FT	51.31	51.07	51.31	1,800	-0.16	0.31
FHB	First Hawaiian Inc	28.33	27.95	28.32	105,600	0.31	1.11
FHK	Hong Kong Alphadex Fund FT	41.16	41.16	41.16	100	-0.47	1.13
FIBK	First Interstate Ban	40.65	40.10	40.45	72,400	0.45	1.13
FINL	Finish Line Cl A	13.62	13.52	13.55	749,600	0.00	0.00
FINX	G-X Fintech Thematic ETF	24.07	23.77	23.90	41,100	0.01	0.04
FISI	Financial Institut	31.65	30.85	31.25	24,500	0.15	0.48
FISV	Fiserv Inc	71.74	70.88	71.09	805,700	-0.25	0.35
FITB	Fifth Third Bncp	31.94	31.25	31.93	7,073,100	0.51	1.62
FITBI	Fifth Third Bancorp	28.84	28.70	28.80	16,600	-0.14	0.48
FIVE	Five Below Inc	74.57	73.10	73.40	1,297,500	-0.44	0.60
FIVN	Five9 Inc	28.73	27.99	28.20	166,200	-0.21	0.74
FIXD	Tcw Opportunistic Fixed Income ETF FT	49.13	49.01	49.02	12,300	-0.12	0.24
FIXX	Homology Medicines Inc.	20.81	19.73	19.90	166,300	-0.50	2.45
FIZZ	Natl Beverage Cp	89.00	87.51	87.97	186,300	0.58	0.66
FJP	Japan Alphadex Fund FT	58.87	58.58	58.74	17,300	-0.03	0.05
FKO	South Korea Alphadex Fund FT	29.22	29.22	29.22	100	0.06	0.21
FKU	UK Alphadex Fund FT	41.30	41.24	41.30	900	-0.07	0.16
FLAT	Ipath Treasury Flattener ETN	63.49	62.76	62.87	1,500	-0.77	1.20
FLDM	Fluidigm Corp	6.230	6.010	6.140	110,000	0.020	0.33
FLEX	Flextronics Intl Ltd	17.19	16.82	17.03	4,173,000	-0.19	1.10
FLGT	Fulgent Genetics Inc	3.980	3.920	3.980	600	-0.020	0.50
FLIC	First of Long Isla	28.20	27.85	28.00	27,100	0.15	0.54
FLIR	Flir Systems Inc	52.99	51.90	52.04	1,619,900	-0.54	1.03
FLKS	Flex Pharma Inc	5.440	5.160	5.290	19,200	0.110	2.12
FLL	Full House Rsts	3.400	3.200	3.280	23,700	-0.110	3.24
FLN	Latin America Alphadex Fund FT	22.27	22.03	22.04	169,400	-0.25	1.12
FLNT	Fluent Inc.	2.650	2.550	2.600	119,200	0.000	0.00
FLWS	1-800-Flowers.Com	12.85	12.60	12.75	70,600	0.05	0.39
FLXN	Flexion Therapeutics	25.30	24.27	24.50	622,200	-0.23	0.93
FLXS	Flexsteel Inds	38.80	38.33	38.52	6,200	0.14	0.36
FMAO	Farmers & Merch Banc	42.10	40.41	42.10	13,600	1.43	3.52
FMB	Managed Municipal ETF FT	52.53	52.39	52.43	49,400	-0.03	0.06
FMBH	First Mid Ill Bncshr	36.64	36.04	36.48	9,800	0.44	1.22
FMBI	First Midwest Bncp	25.30	24.94	25.26	342,900	0.34	1.36
FMHI	FT Municipal High Income ETF	51.10	49.96	50.11	32,100	0.04	0.08
FMI	Foundation Medicine	73.85	71.25	72.85	218,400	0.05	0.07
FMK	Mega Cap Alphadex Fund FT	33.98	33.71	33.71	700	-0.08	0.24
FMNB	Farmers Natl Banc Cp	15.05	14.85	15.00	19,900	0.05	0.33
FNBG	Fnb Bancorp [Ca]	36.55	36.24	36.54	11,100	0.18	0.50
FNCB	First National Community Bancorp Inc	9.500	9.395	9.500	8,400	0.000	0.00
FNGN	Financial Engines	35.40	34.70	34.85	360,400	-0.05	0.14
FNHC	Federated Natl Hldg	17.22	16.91	17.22	26,900	0.22	1.29
FNJN	Finjan Holdings	2.960	2.920	2.940	158,800	-0.030	1.01
FNK	Mid Cap Value Alphadex Fund FT	35.02	34.88	34.94	8,700	0.01	0.03
FNKO	Funko Inc Class A	8.550	8.245	8.490	258,500	0.220	2.66
FNLC	First Bancorp Inc	29.00	27.97	28.72	4,000	0.17	0.60
FNSR	Finisar Corp	15.62	15.28	15.59	3,510,000	0.17	1.10
FNTE	Fintech Acquisition Corp II	10.000	9.960	10.000	63,400	0.000	0.00
FNTEU	Fintech Acquisition Corp II Unit	10.57	10.57	10.57	100	-0.03	0.28
FNTEW	Fintech Acquisition Corp II Warrant	1.200	1.070	1.200	5,600	-0.030	2.44
FNWB	First Nw Banc	16.91	16.34	16.74	1,800	-0.18	1.06
FNX	Mid Cap Core Alphadex Fund FT	66.38	65.65	65.98	17,400	0.06	0.09
FNY	Mid Cap Growth Alphadex Fund FT	41.42	40.97	41.16	27,300	-0.08	0.19
FOANC	Gabelli Nextshares Trust Gabelli Food of	99.96	99.96	99.96	100	-0.08	0.08
FOGO	Fogo De Chao Cm ST	15.75	15.70	15.75	124,600	-0.03	0.16
FOLD	Amicus Therapeutics	14.43	13.70	14.00	1,928,600	-0.21	1.48
FOMX	Foamix Pharma Ord	5.250	5.020	5.090	68,400	-0.120	2.30
FONE	Nasdaq Smartphone Index Fund FT	50.68	50.23	50.41	9,200	-0.42	0.83
FONR	Fonar Corp	30.00	29.33	29.65	25,000	-0.15	0.50
FORD	Forward Inds Inc	1.580	1.430	1.440	89,000	-0.040	2.70
FORK	Fuling Global Ord Sh	4.100	3.900	4.000	104,100	-0.050	1.23
FORM	Formfactor Inc	14.30	13.90	13.95	509,500	-0.15	1.06
FORR	Forrester Resrch	45.45	44.60	44.70	16,000	-0.05	0.11
FORTY	Formula Sys [1985]	35.08	35.08	35.08	1,100	-1.72	4.67
FOSL	Fossil Group	14.40	14.03	14.37	972,600	0.19	1.34
FOX	21st Centry Fox Class B	36.31	35.81	36.03	1,585,700	-0.15	0.41
FOXA	21st Centry Fox Class A	36.85	36.27	36.49	5,702,200	-0.19	0.52
FOXF	Fox Factory Cp	35.55	34.95	35.05	467,300	0.00	0.00
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	35.12	35.05	35.05	2,800	-0.11	0.31
FPAY	Flexshopper Inc	3.250	2.930	3.210	2,000	-0.090	2.73
FPRX	Five Prime Thera	16.65	15.79	16.45	362,600	0.31	1.92
FPXI	International IPO Fund FT	37.17	36.95	37.00	1,200	-0.10	0.27
FRAN	Francesca's Holdings	4.790	4.620	4.770	643,200	0.050	1.06
FRBA	First Bank	14.45	14.30	14.40	23,400	-0.15	1.03
FRBK	Republic First Bcp	8.300	8.150	8.300	163,800	0.100	1.22
FRED	Fred's Inc	2.925	2.755	2.880	403,600	-0.030	1.03
FRGI	Fiesta Restaurant Gp	19.65	19.15	19.30	132,600	-0.20	1.03
FRME	First Merchants Corp	43.52	42.86	43.46	96,000	0.43	1.00
FRPH	Frp Holdings Inc	58.53	56.90	58.10	21,600	1.50	2.65
FRPT	Freshpet Inc CS	19.60	19.10	19.50	221,900	0.15	0.78
FRSH	Papa Murphys Hld Com	4.600	4.430	4.500	41,800	-0.070	1.53
FRSX	Foresight Autonomous Holdings Ltd ADR	3.640	3.260	3.610	93,400	0.590	19.54
FRTA	Forterra Inc	9.030	8.700	8.770	90,800	-0.260	2.88
FSAC	Federal Street Acquisition Corp	9.830	9.810	9.820	1,074,800	0.020	0.20
FSACU	Federal Street Acquisition Corp Unit	10.35	10.05	10.35	5,000	0.00	0.00
FSACW	Federal Street Acquisition Corp Warrant	1.250	1.250	1.250	50,100	0.000	0.00
FSBC	Fsb Community Bnksh	18.00	17.00	17.96	2,700	0.96	5.65
FSBW	FS Bancorp Inc	56.56	56.06	56.40	16,400	-0.05	0.09
FSCT	Forescout Technologies Inc	36.74	33.50	33.80	446,800	-2.30	6.37
FSFG	First Savings Financ	69.00	69.00	69.00	300	-1.00	1.43
FSLR	First Solar Inc	76.14	73.97	74.37	1,221,900	-1.14	1.51
FSNN	Fusion Telecom Intl	3.320	3.130	3.160	91,100	-0.150	4.53
FSTR	Foster L B Co	26.15	25.45	25.55	16,700	-0.20	0.78
FSV	Firstsrvce Sub Vt Sh	70.25	69.23	70.03	53,200	-0.18	0.26
FSZ	Switzerland Alphadex Fund FT	52.59	52.33	52.51	3,900	0.18	0.34
FTA	Largecap Value Alphadex Fund FT	53.40	53.08	53.29	53,800	0.14	0.26
FTAG	Indxx Global Agriculture ETF FT	27.38	27.28	27.28	400	-0.03	0.11
FTC	Largecap Growth Alphadex Fund FT	65.09	64.26	64.65	52,700	-0.13	0.20
FTCS	Capital Strength ETF FT	51.05	50.68	50.89	86,200	0.04	0.08
FTD	Ftd Companies	6.250	5.970	6.010	256,900	-0.240	3.84
FTEK	Fuel Tech Inc	1.390	1.320	1.320	18,000	-0.030	2.22
FTEO	Fronteo Inc	17.00	16.76	17.00	700	0.00	0.00
FTFT	Future Fintech Group Inc	2.190	2.100	2.160	100,700	-0.050	2.26
FTGC	Global Tactical Commodity Strategy Fund	21.29	21.17	21.29	66,500	-0.03	0.14
FTHI	High Income ETF FT	22.39	22.23	22.24	6,000	-0.03	0.13
FTLB	Low Beta Income ETF FT	22.07	21.96	22.02	1,900	0.03	0.14
FTNT	Fortinet Inc	57.82	56.68	56.74	1,554,200	-0.41	0.72
FTR	Frontier Commun Cp	8.350	7.880	8.330	2,135,700	0.050	0.60
FTRI	Indxx Global Natural Resources Income	12.81	12.81	12.81	2,000	-0.05	0.39
FTRPR	Frontier A Mn Cnv Pd	13.17	12.57	13.16	53,600	0.08	0.61
FTSL	Senior Loan ETF FT	48.17	48.13	48.17	147,100	0.06	0.12
FTSM	Enhanced Short Maturity ETF FT	59.97	59.95	59.96	426,800	0.01	0.02
FTW	Taiwan Alphadex Fund FT	39.03	38.67	39.03	1,200	-0.65	1.64
FTXD	Nasdaq Retail ETF FT	20.91	20.90	20.91	200	0.11	0.50
FTXG	Nasdaq Food & Beverage ETF FT	19.70	19.70	19.70	200	0.09	0.46
FTXH	Nasdaq Pharmaceuticals ETF FT	21.00	20.80	20.80	300	-0.58	2.71
FTXL	Nasdaq Semiconductor ETF FT	31.46	30.88	30.88	8,700	-0.33	1.06
FTXN	Nasdaq Oil & Gas ETF FT	22.49	22.33	22.41	1,300	-0.18	0.81
FTXO	Nasdaq Bank ETF FT	29.82	29.54	29.74	64,800	0.15	0.51
FTXR	Nasdaq Transportation ETF FT	25.28	25.28	25.28	500	-0.20	0.77
FULT	Fulton Financial Cor	17.38	17.10	17.25	608,300	0.10	0.58
FUNC	First United Corp	19.35	19.15	19.35	1,500	-0.10	0.51
FUND	Sprott Focus Trust	7.820	7.730	7.760	89,300	-0.070	0.89
FUSB	First US Bancshares Inc	11.61	11.48	11.61	1,400	0.11	0.96
FUV	Arcimoto Inc	2.920	2.850	2.860	13,400	0.050	1.78
FV	Dorsey Wright Focus 5 ETF FT	29.25	28.84	28.98	152,600	-0.06	0.21
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	27.28	26.89	27.00	45,800	-0.05	0.18
FVE	Five Star Quality Care	1.200	1.100	1.150	156,800	0.000	0.00
FWONA	Liberty Media F1 Series A	29.64	28.90	29.18	234,300	0.07	0.24
FWONK	Liberty Media F1 Series K	31.07	30.26	30.70	638,200	0.18	0.59
FWP	Forward Pharma Ads	2.260	1.920	1.980	70,000	-0.140	6.60
FWRD	Foward Air Corp	53.66	53.01	53.30	92,100	0.10	0.19
FYC	Smallcap Growth Alphadex Fund FT	44.82	44.31	44.53	21,200	-0.04	0.08
FYT	Smallcap Value Alphadex Fund FT	36.47	36.20	36.47	12,300	0.28	0.77
FYX	Smallcap Core Alphadex Fund FT	61.98	61.46	61.77	21,000	0.06	0.10

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.81.71.187
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,129	-18	0.25
DJI	24,449	-14	0.06
SP500	2,670	0	0.01
DAX	13,466	236	1.78
FTSE	7,488	-5	0.07
NI225	22,420	408	1.86
CAC40	5,514	11	0.20
GLD	1,324	-21	1.57
BDI	1,200	49	4.26
HSI	28,594	349	1.23