Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF29.7429.5529.749000.090.30 
FABMulti Cap Value Alphadex Fund FT55.4655.2555.262,5000.180.33 
FADMulticap Growth Alphadex Fund FT69.2468.5568.557,900-0.300.44 
FALNIshares Fallen Angels USD Bond26.5426.4526.4812,000-0.070.26 
FAMIFarmmi Inc.8.0007.7157.98086,9000.2553.30 
FANGDiamondback Energy129.4125.8128.21,186,000-0.20.12 
FANHFanhua Inc27.4526.0127.0495,8000.100.37 
FARMFarmer Brothers29.0828.6528.9544,8000.100.35 
FAROFaro Tech Inc65.0063.1563.40106,500-0.050.08 
FASTFastenal Co51.0349.9650.371,958,800-0.120.24 
FATFat Brands Inc6.3106.2506.3101,200-0.0100.16 
FATEFate Therapeutics11.5511.0511.27282,100-0.020.18 
FBFacebook Inc168.5165.1165.823,088,100-0.40.26 
FBIOFortress Biotech Inc4.3604.1504.230125,1000.0300.71 
FBIOPFortress Biotech Inc 9.375% Series A22.8022.3822.807000.411.82 
FBIZFirst Business Finan26.4525.7125.812,700-0.070.27 
FBMSFirst Bancshs [Ms]32.0031.5532.0013,4000.050.16 
FBNCFirst Bancorp [Nc]36.9336.2836.8627,9000.200.55 
FBNKFirst Connecticut BA25.7525.4025.7515,5000.100.39 
FBSSFauquier Bankshares21.0621.0621.062000.010.05 
FBZBrazil Alphadex Fund FT16.3116.1216.121,300-0.181.10 
FCAChina Alphadex Fund FT30.5530.1030.555000.170.56 
FCALFirst Trust Exchange-Traded Fund III50.4950.0150.282,5000.170.34 
FCANCanada Alphadex Fund FT26.0726.0726.072000.250.97 
FCAPFirst Capital Inc40.1637.7239.8013,5001.804.74 
FCBCFirst Community Bksh31.3531.0631.0823,500-0.100.32 
FCCOFirst Community Corp23.5023.1023.3034,4000.301.30 
FCCY1st Constitution Bcp21.9521.3021.7027,000-0.150.69 
FCEFCEF Income Opportunity ETF FT21.4621.3621.439,5000.070.33 
FCELFuelcell Energy Inc2.0201.9201.980802,500-0.0100.50 
FCNCAFirst Citizens Bancs428.8422.2422.817,000-1.40.33 
FCREFc Global Realty Inc0.78000.72000.72001,400-0.01001.37 
FCSCFibrocell Science0.62000.57000.5900262,300-0.03004.84 
FCVTSsi Strategic Convertible Securities ETF29.4329.2629.3252,600-0.030.10 
FDBCFidelity D & D Bancorp Inc50.5049.9050.501,1000.000.00 
FDEFFirst Defiance Finl62.0061.2261.3435,2000.350.57 
FDIVStrategic Income ETF FT49.1548.9549.0313,2000.080.15 
FDTDev Mkts Ex-US Alphadex Fund FT62.8162.4462.58431,500-0.190.30 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund44.8244.2844.289,400-0.591.31 
FDUSFidus Investment Cor13.0112.8312.8759,800-0.151.15 
FDUSLFidus Investment Corporation 5.875%25.6525.6025.652,3000.010.02 
FEIMFrequency Elcts Inc8.7708.7208.7505,000-0.0600.68 
FELEFranklin Electric Co43.4042.8543.0550,2000.050.12 
FEMEmrg Mkts Alphadex Fund FT28.6928.4628.51151,700-0.230.80 
FEMBEmrg Mkts Local Currency Bond ETF FT42.3842.0242.023,700-0.360.85 
FEMSEmrg Mkts Small Cap Alphadex Fund FT43.1442.8142.8762,600-0.451.04 
FENCFennec Pharmaceuticals Inc13.4412.8813.0645,800-0.282.10 
FEPEurope Alphadex Fund FT40.6140.3240.40270,400-0.300.74 
FEUZEurozone Alphadex Fund FT45.9345.7245.875,700-0.060.13 
FEXLargecap Core Alphadex Fund FT59.4758.9759.1956,2000.000.00 
FEYEFireeye Inc18.7518.3418.602,394,8000.331.81 
FFBCFirst Finl Bncp [Oh]31.6530.7031.40565,7000.601.95 
FFBCWFirst Fin Bcorp Wrnt20.0520.0520.051,2000.562.87 
FFBWFfbw Inc11.1111.0011.091,100-0.090.81 
FFHLFuwei Films [Holding3.4003.0603.140700-0.3108.99 
FFICFlushing Finl Corp27.5927.2727.4346,3000.020.07 
FFINFirst Finl Bkshs Inc50.0049.3349.75183,2000.300.61 
FFIVF5 Networks Inc158.8156.4157.7553,6000.80.48 
FFKTFarmers Capital BA49.6548.8049.50185,7000.300.61 
FFNWFirst Financial Nort17.0016.6016.903,2000.150.90 
FFWMFirst Foundation18.6518.2918.29116,600-0.191.03 
FGBIFirst Gurty Banc26.8626.1226.803,800-0.050.19 
FGENFibrogen Inc CS46.9545.6046.35276,000-0.050.11 
FGMGermany Alphadex Fund FT51.3151.0751.311,800-0.160.31 
FHBFirst Hawaiian Inc28.3327.9528.32105,6000.311.11 
FHKHong Kong Alphadex Fund FT41.1641.1641.16100-0.471.13 
FIBKFirst Interstate Ban40.6540.1040.4572,4000.451.13 
FINLFinish Line Cl A13.6213.5213.55749,6000.000.00 
FINXG-X Fintech Thematic ETF24.0723.7723.9041,1000.010.04 
FISIFinancial Institut31.6530.8531.2524,5000.150.48 
FISVFiserv Inc71.7470.8871.09805,700-0.250.35 
FITBFifth Third Bncp31.9431.2531.937,073,1000.511.62 
FITBIFifth Third Bancorp28.8428.7028.8016,600-0.140.48 
FIVEFive Below Inc74.5773.1073.401,297,500-0.440.60 
FIVNFive9 Inc28.7327.9928.20166,200-0.210.74 
FIXDTcw Opportunistic Fixed Income ETF FT49.1349.0149.0212,300-0.120.24 
FIXXHomology Medicines Inc.20.8119.7319.90166,300-0.502.45 
FIZZNatl Beverage Cp89.0087.5187.97186,3000.580.66 
FJPJapan Alphadex Fund FT58.8758.5858.7417,300-0.030.05 
FKOSouth Korea Alphadex Fund FT29.2229.2229.221000.060.21 
FKUUK Alphadex Fund FT41.3041.2441.30900-0.070.16 
FLATIpath Treasury Flattener ETN63.4962.7662.871,500-0.771.20 
FLDMFluidigm Corp6.2306.0106.140110,0000.0200.33 
FLEXFlextronics Intl Ltd17.1916.8217.034,173,000-0.191.10 
FLGTFulgent Genetics Inc3.9803.9203.980600-0.0200.50 
FLICFirst of Long Isla28.2027.8528.0027,1000.150.54 
FLIRFlir Systems Inc52.9951.9052.041,619,900-0.541.03 
FLKSFlex Pharma Inc5.4405.1605.29019,2000.1102.12 
FLLFull House Rsts3.4003.2003.28023,700-0.1103.24 
FLNLatin America Alphadex Fund FT22.2722.0322.04169,400-0.251.12 
FLNTFluent Inc.2.6502.5502.600119,2000.0000.00 
FLWS1-800-Flowers.Com12.8512.6012.7570,6000.050.39 
FLXNFlexion Therapeutics25.3024.2724.50622,200-0.230.93 
FLXSFlexsteel Inds38.8038.3338.526,2000.140.36 
FMAOFarmers & Merch Banc42.1040.4142.1013,6001.433.52 
FMBManaged Municipal ETF FT52.5352.3952.4349,400-0.030.06 
FMBHFirst Mid Ill Bncshr36.6436.0436.489,8000.441.22 
FMBIFirst Midwest Bncp25.3024.9425.26342,9000.341.36 
FMHIFT Municipal High Income ETF51.1049.9650.1132,1000.040.08 
FMIFoundation Medicine73.8571.2572.85218,4000.050.07 
FMKMega Cap Alphadex Fund FT33.9833.7133.71700-0.080.24 
FMNBFarmers Natl Banc Cp15.0514.8515.0019,9000.050.33 
FNBGFnb Bancorp [Ca]36.5536.2436.5411,1000.180.50 
FNCBFirst National Community Bancorp Inc9.5009.3959.5008,4000.0000.00 
FNGNFinancial Engines35.4034.7034.85360,400-0.050.14 
FNHCFederated Natl Hldg17.2216.9117.2226,9000.221.29 
FNJNFinjan Holdings2.9602.9202.940158,800-0.0301.01 
FNKMid Cap Value Alphadex Fund FT35.0234.8834.948,7000.010.03 
FNKOFunko Inc Class A8.5508.2458.490258,5000.2202.66 
FNLCFirst Bancorp Inc29.0027.9728.724,0000.170.60 
FNSRFinisar Corp15.6215.2815.593,510,0000.171.10 
FNTEFintech Acquisition Corp II10.0009.96010.00063,4000.0000.00 
FNTEUFintech Acquisition Corp II Unit10.5710.5710.57100-0.030.28 
FNTEWFintech Acquisition Corp II Warrant1.2001.0701.2005,600-0.0302.44 
FNWBFirst Nw Banc16.9116.3416.741,800-0.181.06 
FNXMid Cap Core Alphadex Fund FT66.3865.6565.9817,4000.060.09 
FNYMid Cap Growth Alphadex Fund FT41.4240.9741.1627,300-0.080.19 
FOANCGabelli Nextshares Trust Gabelli Food of99.9699.9699.96100-0.080.08 
FOGOFogo De Chao Cm ST15.7515.7015.75124,600-0.030.16 
FOLDAmicus Therapeutics14.4313.7014.001,928,600-0.211.48 
FOMXFoamix Pharma Ord5.2505.0205.09068,400-0.1202.30 
FONENasdaq Smartphone Index Fund FT50.6850.2350.419,200-0.420.83 
FONRFonar Corp30.0029.3329.6525,000-0.150.50 
FORDForward Inds Inc1.5801.4301.44089,000-0.0402.70 
FORKFuling Global Ord Sh4.1003.9004.000104,100-0.0501.23 
FORMFormfactor Inc14.3013.9013.95509,500-0.151.06 
FORRForrester Resrch45.4544.6044.7016,000-0.050.11 
FORTYFormula Sys [1985]35.0835.0835.081,100-1.724.67 
FOSLFossil Group14.4014.0314.37972,6000.191.34 
FOX21st Centry Fox Class B36.3135.8136.031,585,700-0.150.41 
FOXA21st Centry Fox Class A36.8536.2736.495,702,200-0.190.52 
FOXFFox Factory Cp35.5534.9535.05467,3000.000.00 
FPAAsia Pacific Ex-Japan Alphadex Fund FT35.1235.0535.052,800-0.110.31 
FPAYFlexshopper Inc3.2502.9303.2102,000-0.0902.73 
FPRXFive Prime Thera16.6515.7916.45362,6000.311.92 
FPXIInternational IPO Fund FT37.1736.9537.001,200-0.100.27 
FRANFrancesca's Holdings4.7904.6204.770643,2000.0501.06 
FRBAFirst Bank14.4514.3014.4023,400-0.151.03 
FRBKRepublic First Bcp8.3008.1508.300163,8000.1001.22 
FREDFred's Inc2.9252.7552.880403,600-0.0301.03 
FRGIFiesta Restaurant Gp19.6519.1519.30132,600-0.201.03 
FRMEFirst Merchants Corp43.5242.8643.4696,0000.431.00 
FRPHFrp Holdings Inc58.5356.9058.1021,6001.502.65 
FRPTFreshpet Inc CS19.6019.1019.50221,9000.150.78 
FRSHPapa Murphys Hld Com4.6004.4304.50041,800-0.0701.53 
FRSXForesight Autonomous Holdings Ltd ADR3.6403.2603.61093,4000.59019.54 
FRTAForterra Inc9.0308.7008.77090,800-0.2602.88 
FSACFederal Street Acquisition Corp9.8309.8109.8201,074,8000.0200.20 
FSACUFederal Street Acquisition Corp Unit10.3510.0510.355,0000.000.00 
FSACWFederal Street Acquisition Corp Warrant1.2501.2501.25050,1000.0000.00 
FSBCFsb Community Bnksh18.0017.0017.962,7000.965.65 
FSBWFS Bancorp Inc56.5656.0656.4016,400-0.050.09 
FSCTForescout Technologies Inc36.7433.5033.80446,800-2.306.37 
FSFGFirst Savings Financ69.0069.0069.00300-1.001.43 
FSLRFirst Solar Inc76.1473.9774.371,221,900-1.141.51 
FSNNFusion Telecom Intl3.3203.1303.16091,100-0.1504.53 
FSTRFoster L B Co26.1525.4525.5516,700-0.200.78 
FSVFirstsrvce Sub Vt Sh70.2569.2370.0353,200-0.180.26 
FSZSwitzerland Alphadex Fund FT52.5952.3352.513,9000.180.34 
FTALargecap Value Alphadex Fund FT53.4053.0853.2953,8000.140.26 
FTAGIndxx Global Agriculture ETF FT27.3827.2827.28400-0.030.11 
FTCLargecap Growth Alphadex Fund FT65.0964.2664.6552,700-0.130.20 
FTCSCapital Strength ETF FT51.0550.6850.8986,2000.040.08 
FTDFtd Companies6.2505.9706.010256,900-0.2403.84 
FTEKFuel Tech Inc1.3901.3201.32018,000-0.0302.22 
FTEOFronteo Inc17.0016.7617.007000.000.00 
FTFTFuture Fintech Group Inc2.1902.1002.160100,700-0.0502.26 
FTGCGlobal Tactical Commodity Strategy Fund21.2921.1721.2966,500-0.030.14 
FTHIHigh Income ETF FT22.3922.2322.246,000-0.030.13 
FTLBLow Beta Income ETF FT22.0721.9622.021,9000.030.14 
FTNTFortinet Inc57.8256.6856.741,554,200-0.410.72 
FTRFrontier Commun Cp8.3507.8808.3302,135,7000.0500.60 
FTRIIndxx Global Natural Resources Income12.8112.8112.812,000-0.050.39 
FTRPRFrontier A Mn Cnv Pd13.1712.5713.1653,6000.080.61 
FTSLSenior Loan ETF FT48.1748.1348.17147,1000.060.12 
FTSMEnhanced Short Maturity ETF FT59.9759.9559.96426,8000.010.02 
FTWTaiwan Alphadex Fund FT39.0338.6739.031,200-0.651.64 
FTXDNasdaq Retail ETF FT20.9120.9020.912000.110.50 
FTXGNasdaq Food & Beverage ETF FT19.7019.7019.702000.090.46 
FTXHNasdaq Pharmaceuticals ETF FT21.0020.8020.80300-0.582.71 
FTXLNasdaq Semiconductor ETF FT31.4630.8830.888,700-0.331.06 
FTXNNasdaq Oil & Gas ETF FT22.4922.3322.411,300-0.180.81 
FTXONasdaq Bank ETF FT29.8229.5429.7464,8000.150.51 
FTXRNasdaq Transportation ETF FT25.2825.2825.28500-0.200.77 
FULTFulton Financial Cor17.3817.1017.25608,3000.100.58 
FUNCFirst United Corp19.3519.1519.351,500-0.100.51 
FUNDSprott Focus Trust7.8207.7307.76089,300-0.0700.89 
FUSBFirst US Bancshares Inc11.6111.4811.611,4000.110.96 
FUVArcimoto Inc2.9202.8502.86013,4000.0501.78 
FVDorsey Wright Focus 5 ETF FT29.2528.8428.98152,600-0.060.21 
FVCDorsey Wright Dynamic Focus 5 ETF FT27.2826.8927.0045,800-0.050.18 
FVEFive Star Quality Care1.2001.1001.150156,8000.0000.00 
FWONALiberty Media F1 Series A29.6428.9029.18234,3000.070.24 
FWONKLiberty Media F1 Series K31.0730.2630.70638,2000.180.59 
FWPForward Pharma Ads2.2601.9201.98070,000-0.1406.60 
FWRDFoward Air Corp53.6653.0153.3092,1000.100.19 
FYCSmallcap Growth Alphadex Fund FT44.8244.3144.5321,200-0.040.08 
FYTSmallcap Value Alphadex Fund FT36.4736.2036.4712,3000.280.77 
FYXSmallcap Core Alphadex Fund FT61.9861.4661.7721,0000.060.10 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.71.187
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,129-180.25
DJI24,449-140.06
SP5002,67000.01
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,324-211.57
BDI1,200494.26
HSI28,5943491.23