Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF29.4129.3529.361,600-0.140.47 
FABMulti Cap Value Alphadex Fund FT52.6552.5952.623,300-0.180.34 
FADMulticap Growth Alphadex Fund FT60.8460.5460.664,500-0.030.05 
FALCFalconstor Sftwr0.47000.41000.45001,445,9000.01002.27 
FALNIshares Fallen Angels USD Bond27.6227.5727.6038,3000.000.00 
FANGDiamondback Energy97.8096.1497.361,014,7000.040.04 
FANHFanhua Inc13.4712.5513.14134,600-0.342.52 
FARMFarmer Brothers29.4028.7529.0592,200-0.100.34 
FAROFaro Tech Inc37.6536.9537.2053,000-0.150.40 
FASTFastenal Co45.1644.4644.491,632,900-0.070.16 
FATEFate Therapeutics4.1903.9203.940251,800-0.1904.60 
FBFacebook Inc172.3170.0171.111,161,400-1.10.62 
FBIOFortress Biotech Inc4.5704.3504.520119,1000.0100.22 
FBIZFirst Business Finan21.8021.4121.5247,6000.020.09 
FBMSFirst Bancshs [Ms]29.3528.8029.3516,4000.100.34 
FBNCFirst Bancorp [Nc]32.8732.2932.7059,2000.421.30 
FBNKFirst Connecticut BA28.0027.2027.3535,000-0.150.55 
FBSSFauquier Bankshares18.2617.8818.105,3000.100.56 
FBZBrazil Alphadex Fund FT17.2717.1017.1714,400-0.894.93 
FCAChina Alphadex Fund FT30.7430.4730.686,0000.230.76 
FCALFirst Trust Exchange-Traded Fund III50.7450.7450.744000.030.06 
FCANCanada Alphadex Fund FT25.5225.2925.291,0000.100.40 
FCAPFirst Capital Inc35.0134.2635.016000.732.13 
FCBCFirst Community Bksh27.6827.2027.3219,400-0.190.69 
FCCOFirst Community Corp20.6520.3020.407,800-0.502.39 
FCCY1St Constitution Bcp18.2017.7518.208,6000.452.54 
FCEFCEF Income Opportunity ETF FT21.8721.8421.872,100-0.110.50 
FCELFuelcell Energy Inc1.7901.6301.6505,737,1000.0000.00 
FCNCAFirst Citizens Bancs355.2350.5352.821,0000.00.01 
FCSCFibrocell Science3.7003.3703.67069,9000.1303.67 
FCVTSsi Strategic Convertible Securities ETF28.5528.3628.3621,200-0.050.18 
FDEFFirst Defiance Finl50.1049.2849.6330,1000.070.14 
FDIVStrategic Income ETF FT51.2451.1551.246,500-0.240.47 
FDTDev Mkts Ex-US Alphadex Fund FT59.2558.9059.0498,000-0.210.35 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund41.0841.0841.08100-0.190.46 
FDUSFidus Investment Cor15.9715.6315.90101,6000.000.00 
FEIMFrequency Elcts Inc8.5268.4258.5109,400-0.0400.47 
FELEFranklin Electric Co44.0043.4043.65190,900-0.150.34 
FEMEmrg Mkts Alphadex Fund FT28.3628.1628.20103,600-0.260.91 
FEMBEmrg Mkts Local Currency Bond ETF FT44.2143.9343.953,700-0.451.01 
FEMSEmrg Mkts Small Cap Alphadex Fund FT43.3942.9343.3145,800-0.410.94 
FEPEurope Alphadex Fund FT37.6237.4537.52136,300-0.130.35 
FEUZEurozone Alphadex Fund FT42.5442.2242.3210,700-0.541.26 
FEXLargecap Core Alphadex Fund FT54.3354.1854.2066,400-0.270.50 
FEYEFireeye Inc17.1016.4016.844,206,900-0.140.82 
FFBCFirst Finl Bncp [Oh]25.2324.8524.90265,8000.000.00 
FFHLFuwei Films [Holding2.6802.6102.6104,7000.0100.38 
FFICFlushing Finl Corp28.6327.8028.2960,5000.230.82 
FFINFirst Finl Bkshs Inc42.9542.3542.85138,8000.451.06 
FFIVF5 Networks Inc118.2116.4117.7764,6000.90.75 
FFKTFarmers Capital BA40.7539.5040.4011,1000.601.51 
FFNWFirst Financial Nort16.7016.3916.5213,400-0.060.36 
FFWMFirst Foundation17.3017.0917.2070,300-0.030.17 
FGBIFirst Gurty Banc26.9826.7026.793,4000.090.34 
FGENFibrogen Inc CS54.0552.8052.90344,500-1.001.86 
FGMGermany Alphadex Fund FT47.9247.6747.897,700-0.340.70 
FHForm Holdings Cp1.4101.3101.34073,300-0.0302.19 
FHBFirst Hawaiian Inc29.0628.7828.81196,100-0.100.35 
FHKHong Kong Alphadex Fund FT42.8742.8242.87400-0.290.67 
FIBKFirst Interstate Ban36.8036.2536.60207,7000.300.83 
FINLFinish Line Cl A9.5209.2009.2202,051,000-0.2102.23 
FINXG-X Fintech Thematic ETF20.6720.5020.6312,1000.020.10 
FISIFinancial Institut28.2327.8027.8546,3000.000.00 
FISVFiserv Inc125.3124.3124.8583,600-0.30.27 
FITBFifth Third Bncp27.6827.3727.543,928,1000.130.47 
FITBIFifth Third Bancorp29.9929.9229.965,7000.060.20 
FITSHealth and Fitness ETF26.2526.2526.252000.030.11 
FIVEFive Below Inc50.4749.4049.47290,400-0.621.24 
FIVNFive9 Inc22.5521.7522.01645,300-0.020.09 
FIXDTcw Opportunistic Fixed Income ETF FT50.9150.8450.842,500-0.020.04 
FIZZNatl Beverage Cp119.8116.2117.0205,800-2.72.24 
FJPJapan Alphadex Fund FT54.7654.5754.681,600-0.340.62 
FKOSouth Korea Alphadex Fund FT26.7726.7726.77100-0.481.76 
FKUUK Alphadex Fund FT38.1537.9537.97900-0.581.50 
FLAGWeatherstorm Forensic Accounting39.2539.0139.019000.070.18 
FLATIpath US Treas Flattener ETN61.1361.1361.13100-0.160.26 
FLDMFluidigm Corporation5.1404.8604.930156,600-0.2003.90 
FLEXFlextronics Intl Ltd16.8416.6816.752,643,0000.000.00 
FLGTFulgent Genetics Inc4.7904.5104.64055,000-0.0100.22 
FLICFirst of Long Isla29.5028.4529.2545,1000.250.86 
FLIRFlir Systems Inc39.8039.1439.511,163,500-0.200.50 
FLKSFlex Pharma Inc3.6103.5403.6009,6000.0401.12 
FLLFull House Rsts2.9002.8402.90071,4000.0602.11 
FLNLatin America Alphadex Fund FT22.6622.5722.637,600-0.512.20 
FLWS1-800-Flowers.Com9.6009.4009.45082,5000.0000.00 
FLXNFlexion Therapeutics26.7025.5126.68483,6000.913.53 
FLXSFlexsteel Inds47.2345.8146.1227,500-1.122.37 
FMAOFarmers & Merch Banc36.0034.0135.3518,900-34.4349.34 
FMBManaged Municipal ETF FT53.4653.3053.3522,400-0.100.18 
FMBHFirst Mid Ill Bncshr35.1834.9234.9930,1000.040.11 
FMBIFirst Midwest Bncp22.7522.4522.54562,1000.010.04 
FMCIForum Merger Corporation Class A9.7009.7009.7002000.0000.00 
FMCIRForum Merger Corporation Right0.39000.24000.3900300-0.00902.26 
FMCIUForum Merger Corporation Unit10.2910.2510.252000.050.49 
FMCIWForum Merger Corporation Warrant0.33000.33000.33001000.00000.00 
FMIFoundation Medicine39.4038.5038.7060,300-0.350.90 
FMKMega Cap Alphadex Fund FT31.7731.6831.773,000-0.110.35 
FMNBFarmers Natl Banc Cp14.6514.2014.4545,2000.302.12 
FNBGFnb Bancorp [Ca]34.1133.3933.724,2000.381.14 
FNGNFinancial Engines32.7032.3032.50150,1000.100.31 
FNHCFederated Natl Hldg14.1413.7913.9992,4000.050.36 
FNJNFinjan Holdings2.2302.0602.110174,800-0.0401.86 
FNKMid Cap Value Alphadex Fund FT33.9233.8033.831,300-0.260.75 
FNLCFirst Bancorp Inc28.9327.9128.4824,5000.371.32 
FNSRFinisar Corp21.9421.5521.601,580,100-0.241.10 
FNTEFintech Acquisition Corp. II9.8109.7509.80023,000-0.0500.51 
FNTEUFintech Acquisition Corp. II Unit10.4410.4410.441000.000.00 
FNTEWFintech Acquisition Corp. II Warrant1.2501.2501.25010,0000.0000.00 
FNWBFirst Nw Banc16.8316.4516.6410,5000.020.12 
FNXMid Cap Core Alphadex Fund FT61.0060.6860.6915,000-0.360.59 
FNYMid Cap Growth Alphadex Fund FT35.9835.8235.907,7000.060.17 
FOANCGabelli Nextshares Trust Gabelli Food100.1100.1100.110,0000.20.20 
FOGOFogo De Chao Cm ST12.5012.2012.3576,500-0.050.40 
FOLDAmicus Therapeutics16.0615.1915.787,383,7000.865.76 
FOMXFoamix Pharma Ord5.6005.4605.50041,300-0.0400.72 
FONENasdaq Smartphone Index Fund FT50.5049.9550.354,7000.050.09 
FONRFonar Corp29.6528.6529.5521,1000.301.03 
FORDForward Inds Inc1.1701.1501.16020,700-0.0100.85 
FORKFuling Global Ord Sh4.5504.1004.550177,2000.3007.06 
FORMFormfactor Inc16.2015.7815.80755,600-0.352.17 
FORRForrester Resrch40.2539.2039.9541,5000.050.13 
FORTYFormula Sys [1985]42.1042.1042.10100-1.002.32 
FOSLFossil Group9.0708.6708.7901,016,800-0.2102.33 
FOX21St Centry Fox Class B26.4626.1926.331,729,600-0.050.19 
FOXA21St Centry Fox Class A26.9526.6626.763,559,500-0.110.41 
FOXFFox Factory Cp41.9041.2041.25374,800-0.400.96 
FPAAsia Pacific Ex-Japan Alphadex Fund FT34.0633.8234.042,700-0.320.93 
FPAYFlexshopper Inc5.0504.9004.9009000.1202.51 
FPRXFive Prime Thera36.2034.6035.24166,500-0.501.40 
FPXIInternational IPO Fund FT35.4135.2835.304,300-0.170.48 
FRANFrancesca's Holdings7.0606.8606.880698,800-0.1702.41 
FRBAFirst Bank12.8512.7512.854,4000.151.18 
FRBKRepublic First Bcp9.2509.0259.25084,7000.1001.09 
FREDFred's Inc7.2006.8406.860640,500-0.2904.06 
FRGIFiesta Restaurant Gp17.5517.2017.50174,8000.050.29 
FRMEFirst Merchants Corp41.0640.6140.67283,000-0.130.32 
FRPHFrp Holdings Inc45.5044.6344.805,700-0.400.88 
FRPTFreshpet Inc CS14.7514.1014.55364,000-0.302.02 
FRSHPapa Murphys Hld Com5.8405.6905.72045,700-0.0400.69 
FRSXForesight Autonomous Holdings Ltd. ADR6.3705.3705.72084,500-0.3505.77 
FRTAForterra Inc4.7404.3204.4601,211,7000.1002.29 
FSACUFederal Street Acquisition Corp. Unit10.3210.3210.323000.010.10 
FSAMFifth Street3.9503.8503.90013,9000.0000.00 
FSBCFsb Community Bnksh15.4415.2515.445,3000.191.25 
FSBKFirst South Bncp Inc18.0917.4817.7222,7000.030.17 
FSBWFS Bancorp Inc50.2549.0350.019,0000.120.24 
FSCFifth Street Finance5.3805.2805.290422,500-0.0400.75 
FSCFLFth ST Fin 6.125 Sn25.3525.2525.253,600-0.050.20 
FSFGFirst Savings Financ54.2554.0054.241,000-0.010.02 
FSFRFifth Strt Snr Flt8.8308.6008.80061,8000.1001.15 
FSLRFirst Solar Inc48.9546.9248.763,036,800-0.090.18 
FSNNFusion Telecom Intl2.5502.3602.420819,400-0.0803.20 
FSTRFoster L B Co20.6520.0020.6033,3000.452.23 
FSVFirstsrvce Sub Vt Sh65.8765.2865.6424,6000.190.29 
FSZSwitzerland Alphadex Fund FT50.9350.8250.8212,300-0.160.31 
FTALargecap Value Alphadex Fund FT50.5050.4150.4335,400-0.260.51 
FTAGIndxx Global Agriculture ETF FT26.9025.2526.501,200-0.401.49 
FTCLargecap Growth Alphadex Fund FT57.0756.6556.7730,500-0.210.37 
FTCSCapital Strength ETF FT47.3847.1147.1640,000-0.190.40 
FTDFtd Companies13.1712.8913.0096,200-0.151.14 
FTEKFuel Tech Inc1.0900.9701.070234,8000.11011.46 
FTEOFronteo Inc11.8511.6811.854001.059.72 
FTFTFuture Fintech Group Inc2.3801.8801.990261,200-0.27011.95 
FTGCGlobal Tactical Commodity Strategy Fund20.2320.1720.1881,500-0.170.84 
FTHIHigh Income ETF FT22.3422.3122.336,700-0.080.36 
FTLBLow Beta Income ETF FT22.2122.0722.213,1000.000.02 
FTNTFortinet Inc39.5138.0338.32797,1000.080.21 
FTRFrontier Commun Cp12.0811.6711.692,416,500-0.312.58 
FTRIIndxx Global Natural Resources Income11.7811.7011.743,700-0.141.18 
FTRPRFrontier A Mn Cnv Pd19.4518.8519.0072,600-0.492.51 
FTSLSenior Loan ETF FT48.2048.1248.2090,300-0.120.25 
FTSMEnhanced Short Maturity ETF FT59.9959.9659.98264,000-0.060.10 
FTWTaiwan Alphadex Fund FT37.7537.7537.75300-0.441.15 
FTXDNasdaq Retail ETF FT19.7119.7119.71200-0.040.20 
FTXGNasdaq Food & Beverage ETF FT19.7019.7019.70100-0.251.25 
FTXHNasdaq Pharmaceuticals ETF FT20.1219.9620.0124,900-0.070.32 
FTXLNasdaq Semiconductor ETF FT27.3327.0827.292,200-0.090.33 
FTXNNasdaq Oil & Gas ETF FT18.4518.4218.423000.110.60 
FTXONasdaq Bank ETF FT26.9226.6326.8530,5000.070.26 
FTXRNasdaq Transportation ETF FT23.6523.6123.651,1000.090.38 
FUELRocket Fuel Inc2.6102.5902.600409,1000.0000.00 
FULLLFull Circle Cp Sr Nt25.0525.0425.041,900-0.010.04 
FULTFulton Financial Cor18.1517.8018.05574,6000.100.56 
FUNCFirst United Corp15.5515.4015.551,8000.050.32 
FUNDSprott Focus Trust7.5707.5207.56011,700-0.0100.13 
FUSBFirst US Bancshares Inc11.1011.0111.101,7000.100.91 
FVDorsey Wright Focus 5 ETF FT25.9125.7725.88129,100-0.030.12 
FVCDorsey Wright Dynamic Focus 5 ETF FT24.1123.9724.0638,400-0.050.21 
FVEFive Star Quality Care1.7001.6001.62528,600-0.0754.41 
FWONALiberty Media F1 Series A37.6836.4336.56335,300-0.832.22 
FWONKLiberty Media F1 Series K38.4737.3037.452,021,900-0.822.14 
FWPForward Pharma Ads5.6105.2005.50077,600-0.1101.96 
FWRDFoward Air Corp55.0153.9254.76198,9000.330.60 
FYCSmallcap Growth Alphadex Fund FT40.0139.7639.8811,900-0.010.03 
FYTSmallcap Value Alphadex Fund FT34.3534.1634.187,3000.030.09 
FYXSmallcap Core Alphadex Fund FT57.0256.7056.7817,500-0.060.11 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.214.93
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,423-330.52
DJI22,359-530.24
SP5002,501-80.30
DAX12,594-60.04
FTSE7,27170.09
NI22520,296-510.25
CAC405,284170.33
GLD1,291-100.75
BDI1,200494.26
HSI27,881-2300.82