Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF25.5325.4825.522,000-0.070.25 
FABMulti Cap Value Alphadex Fund FT57.2556.6156.821,600-0.901.56 
FADMulticap Growth Alphadex Fund FT80.7079.2079.526,100-0.841.04 
FALNUS Fallen Angels Ishares ETF27.4527.3527.3757,000-0.060.20 
FAMIFarmmi Inc0.78000.69890.7498112,4000.00070.09 
FANGDiamondback Energy84.0181.8782.841,608,400-1.862.20 
FANHFanhua Inc26.3525.3025.34205,900-0.963.65 
FARMFarmer Brothers12.9712.3312.4252,300-0.332.59 
FAROFaro Tech Inc54.0452.7453.0844,100-0.621.15 
FASTFastenal Company36.1735.0335.524,163,900-0.541.50 
FATFat Brands Inc4.7194.6514.7194,0000.0491.05 
FATEFate Therapeutics25.1724.0024.16662,600-0.682.74 
FBFacebook Inc221.8216.1217.911,905,800-1.80.83 
FBIOFortress Biotech Inc2.6902.4602.610670,800-0.0301.14 
FBIOPFortress Biotech Inc 9.375% Series A21.2220.9521.007,700-0.050.24 
FBIZFirst Business Finan27.3525.0226.1631,2001.144.56 
FBMSFirst Bancshs [Ms]33.9533.7433.8451,100-0.140.41 
FBNCFirst Bancorp [Nc]36.7135.4636.48177,8000.451.25 
FBSSFauquier Bankshares21.0020.8521.0012,2001.105.53 
FBZBrazil Alphadex Fund FT18.0517.8217.8515,300-0.261.44 
FCAChina Alphadex Fund FT25.7225.4325.46600-0.301.16 
FCALFirst Trust Exchange-Traded Fund III54.1554.0754.0910,2000.080.14 
FCANCanada Alphadex Fund FT24.9724.9724.97100-0.311.21 
FCAPFirst Capital Inc67.9467.1367.131,400-1.261.84 
FCBCFirst Community Bksh30.4229.6829.8031,400-0.591.94 
FCBPFirst Choice Bancorp26.0025.7525.7529,400-0.090.35 
FCCOFirst Community Corp20.9820.5120.624,000-0.090.43 
FCCY1st Constitution Bcp21.8521.6521.7822,6000.080.37 
FCEFCEF Income Opportunity ETF FT23.5023.3623.396,200-0.080.32 
FCELFuelcell Energy Inc1.9251.7901.82018,635,9000.0603.41 
FCFSFirst Cash Fin Svcs86.6085.2186.35304,1000.330.38 
FCNCAFirst Citizens Bancs532.2517.9523.047,900-8.41.57 
FCVTSsi Strategic Convertible Securities ETF34.6034.2434.3082,600-0.200.58 
FDBCFidelity D & D Bancorp Inc60.9360.7060.707000.460.76 
FDEFFirst Defiance Finl31.5230.9531.2186,900-0.300.95 
FDIVStrategic Income ETF FT51.6251.3151.323,000-0.170.33 
FDNIFT DJ International Internet ETF25.7125.2725.475,400-0.100.41 
FDTDev Mkts Ex-US Alphadex Fund FT55.8855.2655.4339,000-0.280.50 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund38.0137.8237.822,600-0.290.75 
FDUSFidus Investment Cor14.9914.8214.8376,200-0.120.80 
FDUSGFidus Investment Corp 5.375% Notes Due25.7925.7025.7510,700-0.060.22 
FDUSLFidus Investment Corp 5.875% Notes Due25.6925.6325.631,100-0.010.03 
FDUSZFidus Investment Corp 6% Notes Due 202426.1926.0426.191,8000.140.54 
FEIMFrequency Elcts Inc9.6709.3969.4603,3000.0400.42 
FELEFranklin Electric Company58.5957.2457.38219,800-1.071.83 
FEMEmrg Mkts Alphadex Fund FT26.8626.4926.60158,200-0.240.88 
FEMBEmrg Mkts Local Currency Bond ETF FT39.0538.8939.02189,4000.040.09 
FEMSEmrg Mkts Small Cap Alphadex Fund FT39.7139.3539.4041,700-0.350.88 
FENCFennec Pharmaceuticals Inc6.4406.1006.12017,700-0.0901.45 
FEPEurope Alphadex Fund FT37.7937.4237.4935,100-0.130.35 
FEUZEurozone Alphadex Fund FT40.5840.1040.193,700-0.200.48 
FEXLargecap Core Alphadex Fund FT66.6265.4365.7742,400-0.811.21 
FEYEFireeye Inc16.6015.9016.053,294,500-0.402.43 
FFBCFirst Finl Bncp [Oh]25.6824.4624.77396,300-0.080.30 
FFBWFfbw Inc10.7210.6510.70103,0000.000.00 
FFHLFuwei Films [Holding3.0202.9203.0204,7000.0501.68 
FFICFlushing Finl Corp20.6820.3920.5584,400-0.060.29 
FFINFirst Finl Bkshs Inc35.9434.1434.56512,4000.421.23 
FFIVF5 Networks Inc136.1134.1135.8678,6001.91.39 
FFNWFirst Financial Nort15.0014.8314.867,500-0.130.87 
FFWMFirst Foundation16.6616.2016.3866,800-0.271.59 
FGBIFirst Gurty Banc20.0219.6419.643,500-0.221.11 
FGENFibrogen Inc CS44.2241.6941.801,119,200-2.365.34 
FGMGermany Alphadex Fund FT44.3844.1144.142,900-0.050.12 
FHBFirst Hawaiian Inc28.9728.3628.61390,000-0.311.07 
FHKHong Kong Alphadex Fund FT34.4534.3034.45400-0.080.22 
FIBKFirst Interstate Ban40.1838.9539.27154,900-0.832.07 
FIDFirst Trust S&P Intl Dividend18.4318.3518.365,100-0.060.33 
FINXG-X Fintech Thematic ETF32.7532.1732.44154,7000.090.28 
FISIFinancial Institut31.5231.0531.0516,100-0.361.15 
FISVFiserv Inc122.9120.5120.81,736,200-1.41.14 
FITBFifth Third Bncp29.3828.5128.844,796,300-0.521.77 
FITBIFifth Third Bancorp28.9628.7428.9641,6000.220.77 
FITBOFifth Third Bancorp 4.95% Prf Perpetual26.1625.8625.9924,900-0.170.65 
FITBPFifth Third Bancorp Depositary Shares27.4227.3027.352,500-0.020.08 
FIVEFive Below Inc119.1115.5118.8899,3003.12.72 
FIVNFive9 Inc72.9070.2170.87456,2000.070.10 
FIXDTcw Opportunistic Fixed Income ETF FT52.3952.1652.35424,3000.130.25 
FIXXHomology Medicines Inc16.6815.5015.71641,500-0.774.64 
FIZZNatl Beverage Cp45.8244.9345.80148,100-0.010.02 
FJPJapan Alphadex Fund FT50.6350.2650.405,300-0.370.73 
FKOSouth Korea Alphadex Fund FT20.2320.2120.21100-0.160.76 
FKUUK Alphadex Fund FT40.5940.3640.365,800-0.230.57 
FLDMFluidigm Corp4.2053.8403.950682,000-0.2305.50 
FLEXFlextronics Intl Ltd13.7613.3713.473,201,800-0.070.48 
FLGTFulgent Genetics Inc13.8412.4112.96290,000-0.836.02 
FLICFirst of Long Isla23.6923.3623.4431,200-0.261.10 
FLIRFlir Systems Inc55.3154.1354.29507,000-0.591.08 
FLLFull House Rsts3.2803.1703.23077,000-0.0802.42 
FLLCFellazo Inc9.9809.9509.96311,700-0.0170.17 
FLLCRFellazo Inc Right0.21000.17000.190047,6000.01005.56 
FLLCUFellazo Inc Unit10.1610.1410.154,9000.020.20 
FLLCWFellazo Inc WT0.05010.05000.05013,1000.00010.20 
FLMNFalcon Minerals Corp Cl A6.2605.9906.020174,900-0.2103.37 
FLMNWFalcon Minerals Corp WT0.36000.32000.320015,700-0.170034.69 
FLNLatin America Alphadex Fund FT23.7223.5323.607,000-0.210.88 
FLNTFluent Inc2.8582.6952.730276,200-0.1204.21 
FLWS1-800-Flowers.com16.6214.8014.981,175,2000.151.01 
FLXNFlexion Therapeutics18.2117.5117.59613,300-0.412.28 
FLXSFlexsteel Inds19.9619.1219.2316,500-0.522.63 
FMAOFarmers & Merch Banc29.9729.6329.725,000-0.070.23 
FMBManaged Municipal ETF FT56.2556.1856.23210,2000.030.04 
FMBHFirst Mid Ill Bncshr34.7034.0134.0136,200-0.300.87 
FMBIFirst Midwest Bncp21.0920.6720.88647,700-0.150.71 
FMCIForum Merger II Corp Cl A10.3110.3110.311,900-0.010.10 
FMCIUForum Merger II Corp Unit11.0010.8510.851,100-0.383.38 
FMCIWForum Merger II Corp WT0.66000.60000.620026,5000.01001.64 
FMHIFT Municipal High Income ETF54.0453.8654.0126,5000.050.08 
FMKMega Cap Alphadex Fund FT38.9638.6138.78700-0.421.08 
FMNBFarmers Natl Banc Cp16.1015.9015.94101,900-0.060.34 
FNCBFNCB Bancorp Inc8.1508.0008.0004,400-0.1101.36 
FNHCFederated Natl Hld15.8815.4915.5624,900-0.261.64 
FNJNFinjan Holdings2.3902.2302.241141,800-0.0090.41 
FNKMid Cap Value Alphadex Fund FT35.6035.1335.345,900-0.551.52 
FNKOFunko Inc Cl A15.8015.4215.52553,500-0.150.96 
FNLCFirst Bancorp Inc29.8929.5429.769,9000.311.05 
FNWBFirst Nw Banc17.7317.4017.4010,600-0.070.40 
FNXMid Cap Core Alphadex Fund FT72.9971.7972.2539,100-0.911.24 
FNYMid Cap Growth Alphadex Fund FT49.5648.6648.9321,600-0.511.03 
FOCSFocus Financial Partners Inc Cl A29.5927.6128.00203,200-1.464.96 
FOLDAmicus Therapeutics9.3408.7808.9402,176,500-0.3303.56 
FOMXFoamix Pharma Ord4.4904.1404.160503,100-0.0801.89 
FONRFonar Corp20.7320.2220.5012,600-0.221.06 
FORDForward Inds Inc1.1501.1001.11019,500-0.0141.23 
FORKFuling Global Ord Sh2.4002.2502.2507,200-0.0602.60 
FORMFormfactor Inc28.5826.7727.15639,700-1.083.83 
FORRForrester Resrch43.0241.8342.0853,400-0.831.93 
FORTYFormula Sys [1985]75.2373.6573.901,5000.771.06 
FOSLFossil Group8.4408.0408.170691,100-0.1551.86 
FOXFox Corp Cl B36.9435.6436.042,762,200-0.862.33 
FOXAFox Corp Cl A37.4636.1836.619,289,600-0.882.35 
FOXFFox Factory Cp71.1069.6070.09137,800-1.101.55 
FPAAsia Pacific Ex-Japan Alphadex Fund FT28.3528.1128.321,000-0.130.46 
FPAYFlexshopper Inc2.4902.3402.44072,400-0.0100.41 
FPAYWFlexshopper Inc WT1.4501.4201.4503,8000.0000.00 
FPRXFive Prime Thera5.9005.4305.570611,000-0.2604.46 
FPXEFirst Trust Ipox Europe Equity Opp ETF22.2322.0822.161,9000.030.15 
FPXIInternational IPO Fund FT41.9741.2941.4235,600-0.180.42 
FRAFFranklin Finl Svcs Corp37.4236.0136.015,600-0.350.96 
FRANFrancesca's Holdings8.4447.4517.770123,600-0.6307.50 
FRBAFirst Bank10.5510.4010.4010,900-0.111.05 
FRBKRepublic First Bcp3.8403.7603.760118,300-0.0601.57 
FREQFrequency Therapeutics Inc23.4621.7022.3179,100-0.823.55 
FRGFranchise Group Inc21.5920.5721.266,2000.000.00 
FRGIFiesta Restaurant Gp11.4010.7911.00940,0000.121.06 
FRHCFreedom Holding Corp15.4015.2715.2955,3000.020.13 
FRMEFirst Merchants Corp41.0240.0740.36120,500-0.421.03 
FRPHFrp Holdings Inc50.7750.1350.1313,500-0.330.65 
FRPTFreshpet Inc CS66.4865.2766.06263,0000.160.24 
FRSXForesight Autonomous Holdings Ltd ADR1.1701.1551.16012,6000.0010.07 
FRTAForterra Inc14.8014.2014.34342,600-0.362.45 
FSBCFsb Community Bnksh17.2917.2317.2911,2000.000.00 
FSBWFS Bancorp Inc62.6761.3261.375,700-0.661.06 
FSCTForescout Technologies Inc31.6429.9929.99951,500-1.324.22 
FSEAFirst Seacoast Bancorp10.3010.2010.20300-0.171.64 
FSFGFirst Savings Financ64.4564.1164.254,800-0.140.22 
FSLRFirst Solar Inc53.3851.6751.941,729,300-0.080.15 
FSRVFinserv Acquisition Corp. Cl A9.9209.8909.89011,7000.0200.20 
FSRVUFinserv Acquisition Corp10.4610.4010.4033,300-0.050.48 
FSRVWFinserv Acquisition Corp. WT0.90000.90000.90005,0000.00000.00 
FSTRFoster L B Company19.7519.1319.1528,200-0.502.54 
FSVFirstsrvce Sub VT Sh100.4099.0499.6751,800-0.370.37 
FSZSwitzerland Alphadex Fund FT55.0354.7954.823,100-0.020.03 
FTALargecap Value Alphadex Fund FT56.7255.4855.80248,200-0.831.47 
FTACFintech Acquisition Corp III Cl A10.2110.2110.21100-0.040.39 
FTACUFintech Acquisition Corp III Unit10.9510.9210.95138,7000.050.48 
FTACWFintech Acquisition Corp III WT1.5001.4001.5001,9000.0604.17 
FTAGIndxx Global Agriculture ETF FT22.9422.8322.83100-0.230.98 
FTCLargecap Growth Alphadex Fund FT76.7075.3775.7738,000-0.640.84 
FTCSCapital Strength ETF FT62.1861.3461.57302,500-0.480.77 
FTDRFrontdoor Inc45.6144.2344.71486,000-0.581.28 
FTEKFuel Tech Inc0.96000.92000.921924,0000.00390.42 
FTEOFronteo Inc5.3504.5004.9602,600-0.99516.70 
FTFTFuture Fintech Group Inc0.83500.77780.7940105,200-0.02362.89 
FTGCGlobal Tactical Commodity Strategy Fund18.3118.1718.1927,500-0.261.41 
FTHIHigh Income ETF FT23.0122.8022.8420,400-0.180.76 
FTLBLow Beta Income ETF FT22.3822.2822.301,800-0.140.60 
FTNTFortinet Inc120.3117.4118.01,090,200-1.10.91 
FTRFrontier Commun Cp0.60000.57090.58181,604,900-0.00891.51 
FTRIIndxx Global Natural Resources Income12.5512.4812.51800-0.151.15 
FTSLSenior Loan ETF FT47.9647.8547.88181,600-0.090.19 
FTSMEnhanced Short Maturity ETF FT60.2060.1860.20684,2000.010.02 
FTSVForty Seven Inc44.4838.3039.03631,000-4.6210.58 
FTXDNasdaq Retail ETF FT24.5324.3424.404,600-0.251.01 
FTXGNasdaq Food & Beverage ETF FT22.0421.9621.975,600-0.271.20 
FTXHNasdaq Pharmaceuticals ETF FT23.4423.3223.3750,300-0.552.30 
FTXLNasdaq Semiconductor ETF FT44.5342.8043.2333,700-0.681.55 
FTXNNasdaq Oil & Gas ETF FT15.6015.4115.41400-0.181.15 
FTXONasdaq Bank ETF FT27.3426.6126.7518,700-0.562.04 
FTXRNasdaq Transportation ETF FT25.1024.7425.102000.371.50 
FULCFulcrum Therapeutics Inc19.5016.8717.00105,6000.130.77 
FULTFulton Financial Cor17.3616.9517.12665,100-0.191.07 
FUNCFirst United Corp24.2123.9724.094,800-0.070.27 
FUNDSprott Focus Trust7.4607.3707.38039,600-0.0600.81 
FUSBFirst US Bancshares Inc11.2510.8011.175,0000.020.22 
FUTUFutu Holdings Ltd11.4710.8811.05109,100-0.151.34 
FUVArcimoto Inc1.6501.5901.65095,2000.0301.85 
FVDorsey Wright Focus 5 ETF FT33.1732.5732.74235,600-0.260.79 
FVCDorsey Wright Dynamic Focus 5 ETF FT29.0128.5628.6861,400-0.250.87 
FVCBFvcbankcorp Inc17.0116.6916.7011,4000.050.30 
FVEFive Star Quality Care4.8904.6104.730106,7000.0501.07 
FVEVVFive Star Senior Living Inc4.7404.2204.4004,9000.1804.27 
FWONALiberty Media F1 Series A45.7344.4844.80148,500-0.651.43 
FWONKLiberty Media F1 Series K47.9746.8447.231,044,800-0.511.07 
FWPForward Pharma Ads6.9256.5006.7003,600-0.2703.87 
FWRDFoward Air Corp69.7468.0068.4761,100-1.081.55 
FXNCFirst Natl Corp Strasburg VA20.5020.4520.489,500-0.281.33 
FYCSmallcap Growth Alphadex Fund FT48.0847.1747.3968,500-0.621.28 
FYTSmallcap Value Alphadex Fund FT37.4036.2136.5510,300-0.651.75 
FYXSmallcap Core Alphadex Fund FT64.6663.3863.8130,500-0.961.48 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.232.55.175
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,315-880.93
DJI28,990-1700.58
SP5003,295-300.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83