Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARFT Alt Ab Ret ST ETF29.0929.0129.041,200-0.150.51 
FABFirst TR ML CA Alpha53.0252.4552.513,300-0.240.45 
FADFirst TR ML Cp Gr Al56.0955.5055.7510,400-0.180.32 
FALCFalconstor Sftwr0.66000.61000.640035,500-0.03004.48 
FALNIshares Fallen Angels USD Bond27.5027.5027.504000.090.33 
FANGDiamondback Energy104.299.2101.02,407,900-1.11.05 
FANHFanhua Inc.9.5709.3009.53057,3000.1101.17 
FARMFarmer Brothers33.2532.3533.1527,2000.250.76 
FAROFaro Tech Inc38.8033.5535.90402,500-2.957.59 
FASTFastenal Co51.2449.6549.791,819,400-1.082.12 
FATEFate Therapeutics Cmn4.3003.8504.020686,100-0.2205.19 
FBFacebook Inc136.1134.3135.418,403,900-0.80.56 
FBIOFortress Biotech Inc3.0002.8502.960127,7000.1003.50 
FBIZFirst Business Finan26.4326.1026.288,1000.160.61 
FBMSFirst Bancshs [Ms]30.7530.0030.0050,900-0.601.96 
FBNCFirst Bancorp [Nc]31.1330.6330.9040,7000.010.03 
FBNKFirst Connecticut BA24.4024.0524.1013,200-0.100.41 
FBRCFbr & Co. Common Stk18.3017.8518.0584,800-0.150.82 
FBSSFauquier Bankshares17.7517.5517.55500-0.201.13 
FBZFT Brazil Alphadex17.2616.6416.6625,000-0.331.94 
FCAFT China Alphadex22.0422.0422.041000.291.33 
FCANFT Canada Alphadex24.7224.4924.513,000-0.060.24 
FCAPFirst Capital Inc33.0033.0033.00700-0.050.15 
FCBCFirst Community Bksh27.9127.3527.778,7000.040.14 
FCCOFirst Community Corp21.2020.2020.907,900-0.231.09 
FCCY1St Constitution Bcp19.2018.9018.9515,800-0.100.52 
FCEFFirst Trust CEF Income Opportunity ETF20.9120.8720.905,2000.070.34 
FCELFuelcell Energy Inc1.6501.5001.520598,000-0.0805.00 
FCFPFirst Comty Fncl Cmn13.4013.2513.3550,9000.000.00 
FCNCAFirst Citizens Bancs366.1362.2363.936,9000.00.01 
FCSCFibrocell Science Cmn0.70000.66000.6900104,5000.01001.47 
FCVTFirst TR Strategic C27.0226.9826.981,4000.030.11 
FDEFFirst Defiance Finl50.0149.2049.789,9000.400.81 
FDIVFirst Trust ETF IV51.1850.8350.8619,000-0.150.29 
FDTFT Dev Mkts Exus A D51.4751.2151.2530,4000.020.04 
FDTSFT Dv Mkts Exus Smcp35.5835.5835.58200-0.120.34 
FDUSFidus Investment Cor16.7316.4716.66107,700-0.020.12 
FEIMFrequency Elcts Inc11.3810.8011.217000.000.00 
FELEFranklin Electric Co43.3342.0542.20129,700-0.952.20 
FEMFT EM Mkts Alphadex23.3123.0423.0661,600-0.040.17 
FEMBFirst TR Emrg Bd ETF41.7841.5741.783,8000.270.65 
FEMSFT Dv Mkt Sm Cap A D35.8935.3535.3549,900-0.040.11 
FENXFenix Parts Inc Cmn2.2101.8001.860261,400-0.39017.33 
FEPFT Europe Alphadex31.0130.7930.8433,0000.000.00 
FEUZFirst TR Erzne Alphdx34.1934.0534.051,4000.090.27 
FEXFirst TR Lg Cp Alpha52.0051.6151.72101,100-0.170.33 
FEYEFireeye Inc11.9911.1811.3116,335,1000.080.71 
FFBCFirst Finl Bncp [Oh]28.8028.1528.60318,600-0.070.24 
FFBCWFirst Fin Bcorp Wrnt17.5017.5017.501,2000.352.04 
FFHLFuwei Films [Holding3.3403.0903.1105,700-0.0601.89 
FFICFlushing Finl Corp28.8728.2228.6540,600-0.060.21 
FFINFirst Finl Bkshs Inc44.9043.7544.70168,700-0.150.33 
FFIVF5 Networks Inc145.1143.2144.2426,200-0.60.44 
FFKTFarmers Capital BA40.8540.1040.4049,400-0.100.25 
FFNWFirst Financial Nort20.8020.4820.7636,2000.160.78 
FFWMFirst Foundation Cmn17.0416.6716.9289,300-0.010.06 
FGBIFirst Gurty Banc Cmn24.6924.6224.631,900-0.110.44 
FGENFibrogen Inc CS23.9023.1023.65256,500-0.150.63 
FGMFT Germany Alphadex38.4538.3338.331,800-0.110.29 
FHForm Holdings Cp2.3002.1202.120259,200-0.0401.85 
FHBFirst Hawaiian Inc Cmn32.2931.7232.05629,400-0.190.59 
FHCOFemale Health Co1.02000.99000.990016,3000.00000.00 
FHKFT Hong Hong Alphadex35.7535.5035.5014,1000.220.62 
FIBKFirst Interstate Ban44.2042.9544.15274,3001.052.44 
FINLFinish Line Cl A17.5116.6116.651,137,800-0.623.59 
FINQPurefunds Solactive Fintech ETF25.3625.2725.363000.120.48 
FINXGlobal X Fintech Thematic ETF16.0515.9115.982,3000.080.50 
FISIFinancial Institut35.0534.5035.0342,6000.180.52 
FISVFiserv Inc115.1113.6114.91,237,4001.10.95 
FITBFifth Third Bncp27.6027.1427.474,619,300-0.030.11 
FITBIFifth Third Bancorp29.1828.7729.0020,5000.030.10 
FITSThe Health and Fitness ETF25.2825.2125.21900-0.321.25 
FIVEFive Below Inc40.3137.7737.881,125,300-1.914.80 
FIVNFive9 Inc Cmn16.5916.0816.25220,100-0.301.81 
FIZZNatl Beverage Cp59.5758.0659.00276,100-0.200.34 
FJPFirst TR Japan Alpdx50.8550.6750.773,2000.010.02 
FKOFT South Korea Alphadex24.2824.0724.289000.441.85 
FKUFT UK Alphadex34.2234.1134.154,5000.120.35 
FLAGWeatherstorm Forensi39.5539.5539.55500-0.200.50 
FLATIpath Flattener59.4759.0459.3219,7000.180.30 
FLDMFluidigm Corporation6.8406.7106.810115,9000.0100.15 
FLEXFlextronics Intl Ltd16.8916.5516.712,264,000-0.050.30 
FLGTFulgent Genetics Inc11.2410.4711.18121,6000.686.48 
FLICFirst of Long Isla28.4528.0028.3525,200-0.050.18 
FLIRFlir Systems Inc36.6736.1436.41969,400-0.270.74 
FLKSFlex Pharma Inc Cmn4.6604.1504.42073,6000.0100.23 
FLLFull House Rsts Cmn2.3302.2602.3108,8000.0200.87 
FLNFT Latin Am Alphadex22.7621.9922.0420,500-0.090.41 
FLWS1-800-Flowers.Com10.2510.0510.20104,0000.000.00 
FLXNFlexion Therapeutics19.3218.7418.94172,900-0.402.07 
FLXSFlexsteel Inds53.0651.8852.7921,600-0.150.28 
FMBFirst Trust ETF III51.5451.2751.5333,9000.110.21 
FMBHFirst Mid Ill Bncshr33.9932.7433.2111,6000.040.12 
FMBIFirst Midwest Bncp25.0024.4925.00444,3000.070.28 
FMIFoundation Medicine23.5522.4023.25529,200-0.602.52 
FMKFirst TR Mega Cp Alp29.6729.6729.67100-0.110.37 
FMNBFarmers Natl Banc Cp14.1013.8514.0529,0000.282.03 
FNBCFirst Nbc Bank Holdi4.7004.5504.700319,7000.0000.00 
FNCXFunction[X] Inc1.8001.2201.2901,347,100-0.0705.15 
FNGNFinancial Engines Cmn40.7039.6540.65250,5000.300.74 
FNHCFederated Natl Hldg20.1119.7720.0839,2000.100.50 
FNJNFinjan Holdings Cmn1.4301.4001.40011,000-0.0201.41 
FNKFirst TR MD Cp Vl Al34.4034.0234.028,900-0.160.47 
FNLCFirst Bancorp Inc29.9527.6427.8913,600-0.020.07 
FNSRFinisar Corp34.6933.3834.153,623,7000.040.12 
FNTEUFintech Acquisition Corp. II Unit10.1010.0910.092,4000.010.10 
FNWBFirst Nw Banc Cmn15.6415.5115.549,600-0.161.02 
FNXFirst Trust Mid Cap59.4858.7859.0632,600-0.240.40 
FNYFirst TR Mid Cp Alph33.5433.2633.4011,000-0.180.54 
FOGOFogo De Chao Cm ST14.5514.1514.2011,300-0.151.05 
FOLDAmicus Therapeutics6.1005.8806.0502,429,6000.0400.67 
FOMXFoamix Pharma Ord9.7609.3509.480156,800-0.1401.46 
FONEFirst Trust Ndq Smtph44.4044.4044.408000.220.50 
FONRFonar Corp18.8218.5018.6019,700-0.150.80 
FORDForward Inds Inc1.1601.1401.14013,100-0.0100.87 
FORKFuling Global Ord Sh3.7003.6503.7001,3000.0300.82 
FORMFormfactor Inc11.8011.2011.40351,500-0.352.98 
FORRForrester Resrch38.2537.3537.6536,500-0.100.26 
FORTYFormula Sys [1985]42.6042.1042.604000.651.55 
FOSLFossil Group Cmn Stk20.1219.3419.421,679,300-0.482.41 
FOX21St Centry Fox Class B30.3229.7830.002,604,900-0.150.50 
FOXA21St Centry Fox Class A30.6830.1730.344,368,900-0.130.43 
FOXFFox Factory Cp Cmn28.4527.4527.50142,500-0.602.14 
FPAFT Asia Pac Ex Japan30.8030.6330.634,9000.040.13 
FPAYFlexshopper Inc.5.0404.9605.0401,0000.0400.80 
FPRXFive Prime Thera Cmn47.5045.0646.47202,900-0.701.48 
FPXIFirst TR Itl Ipo ETF27.7527.6827.681,000-0.080.29 
FRANFrancesca's Holdings18.6316.7116.751,282,700-1.709.21 
FRBAFirst Bank Cmn14.4014.0014.0520,400-0.100.71 
FRBKRepublic First Bcp7.9507.8007.95067,7000.0000.00 
FREDFred's Inc17.9117.1117.20795,100-0.653.64 
FRGIFiesta Restaurant Gp27.5026.7526.95319,200-0.702.53 
FRMEFirst Merchants Corp41.8140.9641.80193,7000.350.84 
FRPFairpoint Communicat18.8017.0217.15343,300-1.588.44 
FRPHFrp Holdings Inc39.0038.5038.6513,700-0.501.28 
FRPTFreshpet Inc CS11.6011.1511.3064,100-0.302.59 
FRSHPapa Murphys Hld Com4.4004.1104.390175,5000.2305.53 
FRTAForterra Inc19.0218.4418.75189,4000.231.24 
FSAMFifth Street Cmn5.4505.3005.40087,2000.0000.00 
FSBCFsb Community Bnksh14.3514.3014.352000.120.84 
FSBKFirst South Bncp Inc12.1711.8611.862,700-0.131.08 
FSBWFS Bancorp Inc37.9336.9836.98600-1.022.68 
FSCFifth Street Finance4.6304.5904.6101,129,2000.0100.22 
FSCFLFth ST Fin 6.125 Sn25.3525.1725.244,100-0.020.08 
FSFGFirst Savings Financ48.8848.5048.602,6000.000.00 
FSFRFifth Strt Snr Flt9.3009.1709.180272,700-0.0500.54 
FSLRFirst Solar Inc37.8433.6937.1911,856,7003.6210.78 
FSNNFusion Telecom Intl1.4901.3701.38082,200-0.0503.50 
FSTRFoster L B Co13.6013.1013.5538,0000.050.37 
FSVFirstsrvce Sub Vt Sh56.8656.1856.3027,7000.140.25 
FSZFT Switzerland Alphadex43.4143.2243.285,1000.030.07 
FTAFirst TR Lr CA Alpha50.0049.6649.7251,100-0.110.22 
FTAGFirst TR Indxx Gl Ag24.4224.1624.331,400-0.321.30 
FTCFirst Trust Large CA52.4051.9352.1241,400-0.170.33 
FTCSFirst Trust Capital43.6143.3743.4626,800-0.010.02 
FTDFtd Companies24.5924.0424.08175,300-0.441.79 
FTEKFuel Tech Inc1.2001.1401.18020,0000.0201.72 
FTEOFronteo Inc14.0913.7614.09700-0.151.05 
FTGCFirst Trust Glb Tc Cmn20.8420.5420.5532,200-0.110.53 
FTHIFirst Trust Exchange21.5221.3621.465,900-0.090.42 
FTLBFirst Trust ETF Vi21.3221.3021.31800-0.080.37 
FTNTFortinet Inc37.2736.8137.231,620,500-0.010.03 
FTRFrontier Commun Cp3.4003.3303.39017,551,7000.0401.19 
FTRIFirst TR Indxx Glb N11.4711.3211.325,500-0.110.96 
FTRPRFrontier A Mn Cnv Pd71.7070.6071.4529,2000.941.33 
FTSLFirst TR Snr Ln ETF48.5448.4648.50177,1000.000.00 
FTSMFirst Trust ETF IV59.9659.9459.9573,9000.010.02 
FTWFT Hk Alphadex34.0934.0634.063000.080.24 
FTXDFirst Trust Nasdaq Retail ETF19.9919.9419.94600-0.140.70 
FTXGFirst Trust Nasdaq Food & Beverage ETF20.6020.5120.602000.070.34 
FTXHFirst Trust Nasdaq Pharmaceuticals ETF19.8719.8419.843000.040.20 
FTXLFirst Trust Nasdaq Semiconductor ETF25.0124.1324.3210,400-0.502.01 
FTXNFirst Trust Nasdaq Oil & Gas ETF20.9020.8720.901,500-0.200.95 
FTXOFirst Trust Nasdaq Bank ETF27.5527.2527.5111,600-0.020.07 
FTXRFirst Trust Nasdaq Transportation ETF23.8323.8323.83300-0.160.67 
FUELRocket Fuel Inc2.7802.5502.690438,400-0.0200.74 
FULLLFull Circle Cp Sr Nt25.6525.6525.653000.120.47 
FULTFulton Financial Cor19.3519.0519.35872,4000.100.52 
FUNCFirst United Corp14.9714.5114.708,200-0.100.68 
FUNDSprott Focus Trust7.6307.5107.52029,700-0.0700.92 
FUSBFirst US Bancshares Inc14.4913.6213.6219,400-0.493.47 
FVFirst Trust ETF Vi24.4624.2324.32408,700-0.030.12 
FVCFT DWA Dyn Foc 5 ETF22.7622.5722.6553,400-0.050.22 
FVEFive Star Quality Care2.5502.2502.300621,100-0.2509.80 
FWONALiberty Media F1 Series A33.5032.3232.89438,900-0.611.82 
FWONKLiberty Media F1 Series K34.0932.9333.47348,900-0.611.79 
FWPForward Pharma Ads29.5028.2728.6343,100-0.852.88 
FWRDFoward Air Corp49.8649.1049.4158,400-0.200.40 
FXCMFXCM Inc2.8502.7002.750111,000-0.1003.51 
FYCFirst Trust Small CA36.8136.0636.2410,300-0.381.04 
FYTFirst TR Sm Cp Alpha35.1134.6734.7418,700-0.371.05 
FYXFirst TR Sm Cr Alpha55.6254.6554.8832,700-0.540.97 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.178.52
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,836-250.43
DJI20,810350.17
SP5002,36410.04
DAX11,948-510.42
FTSE7,271-310.42
NI22519,371-80.04
CAC404,891-50.09
GLD1,23720.14
BDI1,200494.26
HSI24,115-870.36