Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF27.1926.8927.057,100-0.070.26 
FABMulti Cap Value Alphadex Fund FT50.1449.3249.832,6000.210.41 
FADMulticap Growth Alphadex Fund FT85.1884.6384.777,300-0.520.61 
FALNUS Fallen Angels Ishares ETF27.5927.4827.5461,400-0.090.34 
FAMIFarmmi Inc1.6700.9311.070253,965,4000.30840.42 
FANGDiamondback Energy45.8144.1045.511,775,6000.932.09 
FANHFanhua Inc21.8321.0021.45209,3000.291.37 
FARMFarmer Brothers6.9106.1906.680223,5000.4306.88 
FAROFaro Tech Inc61.9061.0261.4482,800-0.230.37 
FASTFastenal Company48.3447.6547.992,044,500-0.020.04 
FATFat Brands Inc7.0005.9006.230964,800-0.78011.13 
FATBPFat Brands Inc 8.25% Series B16.1714.7615.9420,0000.946.27 
FATBWFat Brands Inc WT2.1001.4001.60023,900-0.1408.05 
FATEFate Therapeutics35.2334.2734.41275,300-0.601.71 
FBFacebook Inc262.7258.7261.214,792,700-0.10.02 
FBIOFortress Biotech Inc3.1802.9503.150834,4000.1806.06 
FBIOPFortress Biotech Inc 9.375% Series A18.7418.6618.727,0000.020.09 
FBIZFirst Business Finan19.2317.9118.8915,1000.170.91 
FBMSFirst Bancshs [Ms]23.2422.1423.1445,9000.421.85 
FBNCFirst Bancorp [Nc]22.2721.7222.0868,9000.130.59 
FBRXForte Biosciences Inc.21.5120.3521.3127,400-0.020.09 
FBSSFauquier Bankshares14.7014.1814.44700-0.281.90 
FBZBrazil Alphadex Fund FT11.7511.5911.653,3000.000.04 
FCAChina Alphadex Fund FT27.2027.1027.199000.090.33 
FCALFirst Trust Exchange-Traded Fund III53.4453.3053.359,000-0.010.02 
FCANCanada Alphadex Fund FT22.0121.9621.966000.301.39 
FCAPFirst Capital Inc62.7561.2561.892,000-2.063.22 
FCBCFirst Community Bksh20.2819.7720.2123,3000.030.15 
FCBPFirst Choice Bancorp15.9015.6215.802,5000.080.51 
FCCOFirst Community Corp14.1913.6113.783,100-0.130.93 
FCCY1st Constitution Bcp13.5513.1013.4815,7000.251.89 
FCEFCEF Income Opportunity ETF FT19.9319.8619.925,700-0.050.23 
FCELFuelcell Energy Inc2.8802.6802.7307,201,300-0.1003.53 
FCFSFirst Cash Fin Svcs61.0859.1460.95258,2001.061.77 
FCNCAFirst Citizens Bancs418.5404.7415.4222,0005.11.23 
FCNCPFirst Citizens Bancshares25.5425.4725.5013,900-0.010.02 
FCRDFirst Eagle Alt Capital Bdc Inc.3.4703.4003.42048,000-0.0702.01 
FCVTSsi Strategic Convertible Securities ETF39.2738.9639.08144,100-0.040.10 
FDBCFidelity D & D Bancorp Inc49.3447.8048.262,800-1.092.21 
FDIVStrategic Income ETF FT46.5946.0546.593,9000.190.41 
FDNIFT DJ International Internet ETF37.1036.6536.925,500-0.180.48 
FDTDev Mkts Ex-US Alphadex Fund FT51.1650.8851.0923,300-0.330.64 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund35.7135.7135.712000.541.54 
FDUSFidus Investment Cor10.7410.5610.7286,6000.060.56 
FDUSGFidus Investment Corp 5.375% Notes Due24.1023.7524.006,2000.251.05 
FDUSLFidus Investment Corp 5.875% Notes Due24.8824.8824.882000.090.36 
FDUSZFidus Investment Corp 6% Notes Due 202424.4924.3024.301,500-0.281.13 
FEIMFrequency Elcts Inc10.4210.1210.371,7000.070.68 
FELEFranklin Electric Company60.4059.4460.29103,4000.020.03 
FEMEmrg Mkts Alphadex Fund FT23.3223.2123.3049,8000.080.36 
FEMBEmrg Mkts Local Currency Bond ETF FT35.2434.9835.04151,6000.060.16 
FEMSEmrg Mkts Small Cap Alphadex Fund FT35.3535.1535.328,3000.190.54 
FENCFennec Pharmaceuticals Inc5.8005.3905.670833,0000.0000.00 
FEPEurope Alphadex Fund FT33.9333.7333.8040,700-0.391.14 
FEUZEurozone Alphadex Fund FT37.3337.1237.332,000-0.320.85 
FEXLargecap Core Alphadex Fund FT64.3664.0564.1813,5000.040.05 
FEYEFireeye Inc14.9714.5614.642,458,000-0.201.35 
FFBCFirst Finl Bncp [Oh]15.0214.3314.88207,9000.271.85 
FFBWFfbw Inc8.2808.2508.2606,700-0.0150.18 
FFHLFuwei Films [Holding5.4904.9505.18068,3000.0801.57 
FFICFlushing Finl Corp12.1211.7512.0192,3000.090.76 
FFINFirst Finl Bkshs Inc31.9631.0631.79249,3000.270.86 
FFIVF5 Networks Inc136.9135.1136.1641,400-0.80.61 
FFNWFirst Financial Nort9.5409.4009.47016,9000.2102.27 
FFWMFirst Foundation16.4815.9816.25123,300-0.050.31 
FGBIFirst Gurty Banc13.3612.5013.3110,1000.735.80 
FGENFibrogen Inc CS45.2943.7744.21538,400-0.902.00 
FGMGermany Alphadex Fund FT45.2445.1245.241,500-0.270.59 
FHBFirst Hawaiian Inc18.3117.6318.11942,9000.170.95 
FHKHong Kong Alphadex Fund FT33.2532.9332.983000.160.49 
FIBKFirst Interstate Ban32.8531.4532.71208,6000.892.80 
FIDFirst Trust S&P Intl Dividend14.9914.9414.942,900-0.120.79 
FINXG-X Fintech Thematic ETF36.6236.3736.4770,4000.000.00 
FISIFinancial Institut17.6817.0117.6435,7000.372.14 
FISVFiserv Inc100.1098.5199.772,182,2000.290.29 
FITBFifth Third Bncp21.1720.4520.963,283,2000.221.06 
FITBIFifth Third Bancorp27.1827.0427.1039,2000.050.18 
FITBOFifth Third Bancorp 4.95% Prf Perpetual25.5525.2925.3957,600-0.160.63 
FITBPFifth Third Bancorp Depositary Shares26.7526.5726.753,0000.090.34 
FIVEFive Below Inc111.6107.3110.2678,1001.11.04 
FIVNFive9 Inc121.2118.0119.2584,800-0.30.21 
FIXDTcw Opportunistic Fixed Income ETF FT55.3755.1955.19950,200-0.050.09 
FIXXHomology Medicines Inc11.3810.8711.12437,200-0.070.63 
FIZZNatl Beverage Cp65.4664.1164.64164,9000.310.48 
FJPJapan Alphadex Fund FT47.7947.6947.781,4000.050.10 
FKOSouth Korea Alphadex Fund FT20.7120.6220.624,7000.180.86 
FKUUK Alphadex Fund FT31.6331.5231.521,200-0.351.09 
FLDMFluidigm Corp7.9757.3607.5601,897,700-0.3904.91 
FLEXFlextronics Intl Ltd11.4311.1511.271,687,700-0.181.57 
FLGTFulgent Genetics Inc47.8541.0842.021,215,700-4.169.01 
FLICFirst of Long Isla16.3916.0016.3319,0000.150.93 
FLIRFlir Systems Inc38.4237.5337.801,110,2000.270.72 
FLLFull House Rsts2.1701.9902.000336,0000.0000.00 
FLMNFalcon Minerals Corp Cl A2.8952.8102.88060,000-0.0200.69 
FLMNWFalcon Minerals Corp WT0.11890.08000.1000116,0000.010211.36 
FLNLatin America Alphadex Fund FT16.0816.0816.082000.150.91 
FLNTFluent Inc2.6702.3302.550276,9000.1506.25 
FLWS1-800-Flowers.com29.2928.5829.13440,200-0.010.03 
FLXNFlexion Therapeutics12.3011.8912.20249,900-0.060.49 
FLXSFlexsteel Inds18.3417.4417.9465,0000.331.87 
FMAOFarmers & Merch Banc22.6622.3822.644,900-0.351.52 
FMBManaged Municipal ETF FT56.2756.1856.1982,200-0.050.10 
FMBHFirst Mid Ill Bncshr27.3926.5127.079,4000.321.20 
FMBIFirst Midwest Bncp13.6112.9913.42560,0000.221.63 
FMBIOFirst Midwest Bancorp Inc25.5025.1125.5048,5000.210.83 
FMBIPFirst Midwest Bancorp Inc25.6425.3825.6116,7000.210.84 
FMCIForum Merger II Corp Cl A15.7915.2615.40723,4000.100.65 
FMCIUForum Merger II Corp Unit19.6719.0019.679002.0511.62 
FMCIWForum Merger II Corp WT4.1703.9904.090322,7000.0902.25 
FMHIFT Municipal High Income ETF52.3052.2052.2315,9000.060.12 
FMKMega Cap Alphadex Fund FT37.6637.5737.574000.711.93 
FMNBFarmers Natl Banc Cp12.3712.0412.3021,2000.070.57 
FMTXForma Therapeutics Holdings Inc34.3331.4532.95131,900-0.160.48 
FNCBFNCB Bancorp Inc6.3756.2606.3202,100-0.0901.40 
FNHCFederated Natl Hld10.0009.7009.98023,100-0.0600.60 
FNJNFinjan Holdings1.5501.5401.54039,900-0.0100.65 
FNKMid Cap Value Alphadex Fund FT29.9629.7729.846,5000.170.59 
FNKOFunko Inc Cl A6.4706.1006.240658,500-0.0300.48 
FNLCFirst Bancorp Inc21.8021.3721.805,000-0.190.86 
FNWBFirst Nw Banc11.6911.4511.692,1000.221.92 
FNXMid Cap Core Alphadex Fund FT68.0667.4367.7510,100-0.040.06 
FNYMid Cap Growth Alphadex Fund FT52.2951.8852.0220,500-0.280.54 
FOCSFocus Financial Partners Inc Cl A39.1938.0339.11723,5000.611.57 
FOLDAmicus Therapeutics14.6514.1914.401,050,400-0.281.91 
FONRFonar Corp26.2425.3826.1118,5000.120.46 
FORDForward Inds Inc1.3901.3601.38019,900-0.0100.72 
FORKFuling Global Ord Sh2.1202.0702.0909,000-0.0200.95 
FORMFormfactor Inc29.2728.4128.53290,700-0.100.35 
FORRForrester Resrch37.0235.1836.1452,8000.050.14 
FORTYFormula Sys [1985]94.9294.9294.923002.622.84 
FOSLFossil Group5.9305.0805.6203,387,3000.3206.04 
FOXFox Corp Cl B26.0925.4125.82819,3000.130.51 
FOXAFox Corp Cl A26.0525.2125.743,036,0000.170.66 
FOXFFox Factory Cp112.5110.5111.4162,5000.10.07 
FPAAsia Pacific Ex-Japan Alphadex Fund FT27.2227.2227.22100-0.150.53 
FPAYFlexshopper Inc1.6501.4801.620414,4000.1409.46 
FPRXFive Prime Thera5.0804.6405.040340,3000.2805.88 
FPXEFirst Trust Ipox Europe Equity Opp ETF25.4025.3425.38700-0.281.08 
FPXIInternational IPO Fund FT56.1155.7855.8675,600-0.360.64 
FRAFFranklin Finl Svcs Corp24.8524.3724.853,9000.000.00 
FRANFrancesca's Holdings5.4405.1005.370189,1000.1803.47 
FRBAFirst Bank7.2406.9207.24010,1000.0400.56 
FRBKRepublic First Bcp2.3102.2502.30073,5000.0100.44 
FREEWhole Earth Brands Inc7.8006.9207.680992,800-0.1501.92 
FREEWWhole Earth Brands Inc WT0.84470.67000.7800419,900-0.125013.81 
FREQFrequency Therapeutics Inc22.4021.5921.8886,700-0.040.18 
FRGFranchise Group Inc25.7425.0625.5694,9000.060.24 
FRGIFiesta Restaurant Gp9.4909.0709.440180,2000.1001.07 
FRHCFreedom Holding Corp21.5220.5121.06326,5000.291.40 
FRLNFreeline Therapeutics Holdings Plc Adss17.9016.2817.14173,0000.150.88 
FRMEFirst Merchants Corp26.9525.9426.6467,5000.271.02 
FRPHFrp Holdings Inc42.5441.6842.443,200-0.070.16 
FRPTFreshpet Inc CS108.0106.0108.0236,8001.81.68 
FRSXForesight Autonomous Holdings Ltd ADR1.2751.2001.2001,162,900-0.1108.40 
FRTAForterra Inc14.9414.0014.76345,600-0.181.17 
FSBWFS Bancorp Inc42.8441.8042.705,800-0.110.26 
FSCTForescout Technologies Inc29.0028.9828.991,561,0000.000.00 
FSDCFS Development Corp. Cl A10.9910.4310.4456,200-0.100.95 
FSEAFirst Seacoast Bancorp6.2506.2406.240600-0.0100.16 
FSFGFirst Savings Financ49.9348.0648.893,200-0.571.15 
FSLRFirst Solar Inc76.2074.0274.311,118,600-1.401.85 
FSRVFinserv Acquisition Corp. Cl A10.09010.00010.000500-0.1501.48 
FSRVUFinserv Acquisition Corp10.8910.8010.804000.000.00 
FSRVWFinserv Acquisition Corp. WT1.16001.00001.000057,400-0.250020.00 
FSTRFoster L B Company15.3015.0215.2019,1000.080.53 
FSVFirstsrvce Sub VT Sh115.5112.7112.9119,500-2.62.26 
FSZSwitzerland Alphadex Fund FT52.9052.7352.731,400-0.130.25 
FTALargecap Value Alphadex Fund FT49.0348.2648.7938,9000.250.52 
FTACFintech Acquisition Corp III Cl A10.3810.3210.35721,300-0.030.29 
FTACUFintech Acquisition Corp III Unit11.1511.0011.012,8000.010.09 
FTACWFintech Acquisition Corp III WT1.5001.3001.400167,5000.0000.00 
FTAGIndxx Global Agriculture ETF FT21.6321.6221.621000.190.90 
FTCLargecap Growth Alphadex Fund FT83.3182.6482.7817,000-0.350.42 
FTCSCapital Strength ETF FT63.2362.8763.08337,4000.020.03 
FTDRFrontdoor Inc42.8141.9142.79342,5000.040.09 
FTEKFuel Tech Inc0.89320.83370.8600280,8000.02993.60 
FTFTFuture Fintech Group Inc2.6002.3902.530121,2000.0401.61 
FTGCGlobal Tactical Commodity Strategy Fund16.9516.8016.87132,5000.020.10 
FTHIHigh Income ETF FT20.0919.9620.0319,4000.000.02 
FTHMFathom Holdings Inc14.2812.2513.25178,9001.109.05 
FTLBLow Beta Income ETF FT20.4720.4320.432,0000.000.00 
FTNTFortinet Inc128.4125.7127.6854,3000.20.13 
FTRIIndxx Global Natural Resources Income10.6210.5710.611,900-0.020.18 
FTSLSenior Loan ETF FT46.4546.2846.34116,300-0.030.05 
FTSMEnhanced Short Maturity ETF FT60.1160.0660.101,579,6000.020.03 
FTXDNasdaq Retail ETF FT26.0926.0626.064000.150.57 
FTXGNasdaq Food & Beverage ETF FT21.2921.2821.291,0000.311.45 
FTXHNasdaq Pharmaceuticals ETF FT24.5124.3724.371,600-0.010.04 
FTXLNasdaq Semiconductor ETF FT47.5947.1147.111,700-0.270.57 
FTXNNasdaq Oil & Gas ETF FT12.0811.6312.0611,8000.352.96 
FTXONasdaq Bank ETF FT18.9118.5418.7716,3000.110.60 
FTXRNasdaq Transportation ETF FT22.6922.5822.692000.050.23 
FULCFulcrum Therapeutics Inc7.8007.3107.620466,100-0.1101.42 
FULTFulton Financial Cor10.5210.0810.43605,1000.201.96 
FUNCFirst United Corp12.0311.5511.9826,3000.231.96 
FUNDSprott Focus Trust6.4056.3506.38037,100-0.0250.39 
FUSBFirst US Bancshares Inc6.2936.2936.293200-0.1472.28 
FUSNFusion Pharmaceuticals Inc13.3013.0613.3075,5000.040.30 
FUTUFutu Holdings Ltd34.7232.8033.23860,600-0.451.34 
FUVArcimoto Inc8.0907.1007.1901,406,700-0.7509.45 
FVDorsey Wright Focus 5 ETF FT34.7834.5834.6660,3000.020.06 
FVCDorsey Wright Dynamic Focus 5 ETF FT26.7126.5026.5525,000-0.090.32 
FVCBFvcbankcorp Inc10.9010.6010.883,6000.171.59 
FVEFive Star Quality Care5.4005.0605.34047,3000.2504.91 
FWONALiberty Media F1 Series A36.0134.9135.34211,0000.090.26 
FWONKLiberty Media F1 Series K38.0437.1837.52416,9000.030.08 
FWPForward Pharma Ads6.7006.4206.51032,200-0.0200.31 
FWRDFoward Air Corp58.9358.0558.65120,3000.140.24 
FXNCFirst Natl Corp Strasburg VA13.8513.8513.85200-0.251.77 
FYCSmallcap Growth Alphadex Fund FT47.4147.1147.214,000-0.250.52 
FYTSmallcap Value Alphadex Fund FT34.0033.7433.8611,0000.230.70 
FYXSmallcap Core Alphadex Fund FT60.8260.1060.519,0000.020.04 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.200.222.93
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,019-230.21
DJI27,931340.12
SP5003,373-10.02
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,939-90.47
BDI1,200494.26
HSI30,063-2530.83