List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with F

Exchange:

List of Symbols for: NASDAQ

A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	S	T	U	V	W	X	Y	Z

Code	Name	High	Low	Close	Volume	Change
FA	First Advantage Corp	12.87	12.07	12.52	687.9K	0.43	3.56
FAAA	Fidelity AAA Clo ETF	50.15	50.11	50.13	13.5K	0.03	0.05
FAAR	Alternative Absolute Return Strategy ETF	33.49	33.24	33.49	49.2K	-0.28	0.83
FAB	Multicap Value Alphadex Fund FT	99.17	98.83	98.91	5.9K	1.43	1.46
FACT	Fact II Acquisition Corp. Cl A	10.57	10.54	10.56	132.8K	0.00	0.00
FACTU	Fact II Acquisition Corp	10.82	10.68	10.82	1.6K	0.04	0.37
FACTW	Fact II Acquisition Corp. WT	0.8220	0.5100	0.6100	38.1K	0.0300	5.17
FAD	Multicap Growth Alphadex Fund FT	177.2	175.3	176.8	2.3K	4.0	2.32
FALN	US Fallen Angels Ishares ETF	27.50	27.28	27.30	304.0K	0.12	0.42
FAMI	Farmmi Inc	1.500	1.180	1.245	279.6K	0.060	5.00
FANG	Diamondback Energy	185.7	170.6	180.3	3.44M	-6.4	3.42
FARM	Farmer Brothers	1.260	1.250	1.255	29.4K	0.000	0.00
FAST	Fastenal Company	46.00	44.99	45.79	4.88M	1.06	2.37
FATE	Fate Therapeutics	1.420	1.350	1.400	1.77M	0.020	1.46
FATN	Fatpipe Inc	2.220	2.100	2.190	60.1K	0.050	2.35
FBGL	Fbs Global Limited	0.7072	0.5709	0.6139	114.4K	-0.0030	0.48
FBIO	Fortress Biotech Inc	2.435	2.330	2.355	368.6K	0.010	0.43
FBIOP	Fortress Biotech Inc 9.375% Series A	13.58	13.09	13.26	11.7K	0.14	1.07
FBIZ	First Business Finan	60.50	58.45	59.35	30.3K	1.39	2.40
FBL	Graniteshares 2X Long Meta Daily ETF	33.11	31.68	32.85	1.16M	1.09	3.43
FBLA	Fb Bancorp Inc	14.12	14.01	14.06	116.3K	0.09	0.64
FBLG	Fibrobiologics Inc	1.830	1.450	1.504	655.3K	0.010	0.66
FBNC	First Bancorp [Nc]	60.76	58.69	59.50	113.8K	1.58	2.73
FBOT	Fidelity Disruptive Automation ETF	37.76	37.35	37.45	23.7K	0.82	2.25
FBRX	Forte Biosciences Inc	33.95	30.95	33.81	229.3K	2.49	7.92
FBYD		14.86	11.71	13.49	51.7K	1.52	12.61
FBYDW	Falcon's Beyond Global WT	1.900	1.830	1.900	2.1K	-0.007	0.34
FBYY	Graniteshares Yieldboost Meta ETF	14.03	14.00	14.03	500	-0.14	0.95
FCA	China Alphadex Fund FT	33.30	32.68	32.93	14.1K	0.01	0.02
FCAL	California Municipal High Income ETF FT	49.57	49.45	49.56	22.8K	0.19	0.38
FCAP	First Capital Inc	54.98	50.82	54.60	702	1.87	3.55
FCBC	First Community Bksh	44.15	42.35	43.34	33.9K	1.08	2.56
FCCO	First Community Corp	31.51	30.59	31.13	123.4K	0.74	2.43
FCEF	CEF Income Opportunity ETF FT	23.57	23.44	23.49	8.7K	0.13	0.53
FCEL	Fuelcell Energy Inc	7.570	7.180	7.260	1.22M	-0.100	1.36
FCFS	Firstcash Holdings Inc	210.2	203.9	207.0	250.1K	-0.3	0.13
FCHL	Fitness Champs Holdings Limited	1.4800	0.3000	0.3600	7.42M	-1.1916	76.88
FCLO	Fidelity Clo ETF	50.13	50.10	50.10	200	0.15	0.30
FCNCA	First Citizens Bancs	2,045	1,985	2,032	35.7K	49	2.45
FCNCN	First Citizens Bancshares Inc	25.34	25.05	25.10	19.1K	-0.03	0.12
FCNCO	First Citizens Bancshares Inc 5.625%	21.80	21.58	21.58	7.4K	0.04	0.19
FCNCP	First Citizens Bancshares	21.44	21.30	21.41	7.7K	0.11	0.52
FCTE	Smi 3Fourteen Full-Cycle Trend ETF	27.50	27.23	27.42	12.2K	0.56	2.10
FCUV	Focus Universal Inc	2.110	1.875	1.970	101.2K	-0.200	9.57
FCVT	Ssi Strategic Convertible Securities ETF	49.09	48.80	48.89	17.9K	0.17	0.35
FCXG	Leverage Shares 2X Long Fcx Daily ETF	18.00	16.75	17.73	7.2K	0.90	5.34
FDBC	Fidelity D & D Bancorp Inc	44.89	44.26	44.89	3.3K	1.66	3.77
FDCF	Fidelity Disruptive Communications ETF	48.35	48.01	48.16	6.3K	0.49	1.03
FDFF	Fidelity Disruptive Finance ETF	34.97	34.61	34.72	1.6K	0.60	1.75
FDIF	Fidelity Disruptors ETF	36.95	36.78	36.82	4.1K	0.65	1.80
FDIG	Fidelity Crypto Industry Digital	41.75	40.49	41.26	73.0K	1.52	3.80
FDIQ	KBW Regional Banking Invesco ETF	73.00	72.48	72.48	31.4K	0.34	0.48
FDIV	Marketdesk Focused U.S. Dividend ETF	28.57	28.41	28.57	669	0.56	1.99
FDMT	4D Molecular Therapeutics Inc	10.74	9.85	10.50	567.3K	0.43	4.27
FDNI	FT DJ International Internet ETF	30.27	29.95	29.95	5.8K	0.51	1.72
FDRS	Founder-Led ETF	22.96	22.86	22.92	8.3K	0.38	1.69
FDRX	Founder-Led 2X Daily ETF	21.48	20.94	21.48	3.2K	0.69	3.36
FDSB	Fifth District Bancorp Inc	15.03	14.92	14.92	5.7K	-0.11	0.73
FDT	Dev Mkts Ex-US Alphadex Fund FT	95.16	94.06	94.37	122.5K	1.20	1.29
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	70.86	70.49	70.49	300	1.27	1.83
FDTX	Fidelity Disruptive Technology ETF	43.80	43.43	43.64	25.8K	0.88	2.06
FDUS	Fidus Investment Cor	19.03	18.73	18.91	243.2K	0.37	1.99
FEAM	5E Advanced Materials Inc	1.700	1.430	1.570	502.1K	-0.020	1.26
FEAT	Yieldmax Dorsey Wright Featured 5 Income	19.68	19.25	19.30	4.3K	0.07	0.39
FEBO	Fenbo Holdings Limited	1.240	1.175	1.190	416	-0.120	9.68
FEED	Agfeed Industries	1.640	1.550	1.580	219.9K	-0.020	1.25
FEIM	Frequency Elcts Inc	60.00	56.87	57.09	53.4K	-1.60	2.73
FELE	Franklin Electric Company	103.6	100.6	101.7	118.0K	2.6	2.58
FEM	Emrg Mkts Alphadex Fund FT	33.07	32.82	32.92	157.4K	0.49	1.50
FEMB	Emrg Mkts Local Currency Bond ETF FT	30.43	30.18	30.30	29.7K	0.27	0.89
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	49.28	48.73	48.80	33.4K	0.93	1.94
FEMY	Femasys Inc	0.4307	0.4000	0.4253	301.3K	0.0029	0.69
FENC	Fennec Pharmaceuticals Inc	6.925	6.220	6.795	117.7K	0.490	7.78
FEP	Europe Alphadex Fund FT	59.11	58.49	58.60	18.5K	0.54	0.93
FEPI	Rex Fang & Innovation Equity Premium	43.88	43.22	43.39	211.2K	0.16	0.37
FER	Ferrovial Se	72.45	69.68	72.04	765.2K	2.01	2.87
FERA	Fifth Era Acquisition Corp I Cl A	10.34	10.33	10.34	464.3K	0.00	0.00
FERAR	Fifth Era Acquisition Corp I Rights	0.2600	0.2500	0.2600	269.3K	0.0100	4.00
FEUZ	Eurozone Alphadex Fund FT	68.04	66.32	67.21	40.0K	0.73	1.09
FEX	Largecap Core Alphadex Fund FT	130.2	128.9	129.8	6.9K	1.9	1.46
FFAI	Faraday Future Intelligent Electric Inc	0.3196	0.2750	0.2977	28.98M	-0.0044	1.46
FFAIW	Faraday Future Intelligent Electric Inc	0.0360	0.0151	0.0189	268.6K	0.0005	2.72
FFBC	First Finl Bncp [Oh]	30.30	28.98	29.75	756.5K	0.82	2.83
FFIC	Flushing Finl Corp	16.57	16.06	16.29	190.3K	0.42	2.65
FFIN	First Finl Bkshs Inc	33.00	31.61	32.48	350.7K	1.51	4.88
FFIV	F5 Inc	313.8	306.9	310.9	226.8K	2.8	0.91
FFUT	Fidelity Managed Futures ETF	57.64	56.97	57.15	15.7K	-1.01	1.74
FGBI	First Gurty Banc	9.810	9.680	9.810	4.6K	0.110	1.13
FGBIP	First Guaranty Bancshares [Hammond La]	16.78	16.70	16.78	2.6K	0.09	0.54
FGI	Fgi Industries Ltd	6.980	4.860	6.401	363.0K	1.660	34.30
FGII	Fg Imperii Acquisition Corp. Cl A	9.880	9.860	9.860	24.9K	-0.040	0.40
FGIIU	Fg Imperii Acquisition Corp. Units	9.950	9.950	9.950	131	0.000	0.00
FGIIW	Fg Imperii Acquisition Corp. WT	0.2000	0.1800	0.1986	1.4K	-0.0213	9.69
FGIWW	Fgi Industries Ltd WT	0.0397	0.0272	0.0286	1.8K	0.0014	5.15
FGL	Founder Group Limited	2.040	1.800	1.900	70.4K	-0.110	5.45
FGM	Germany Alphadex Fund FT	67.60	66.87	67.20	3.3K	1.82	2.78
FGMC	Fg Merger II Corp	10.15	10.12	10.14	36.9K	0.01	0.10
FGMCR	Fg Merger II Corp. Rights	0.5501	0.5000	0.5200	12.0K	0.0199	3.98
FGMCU	Fg Merger II Corp	10.75	10.75	10.75	515	0.06	0.56
FGNX	Fg Nexus Inc	6.750	6.160	6.680	36.0K	0.380	6.09
FGNXP	Fundamental Global Inc Pfd	25.00	25.00	25.00	213	-0.02	0.09
FGO	FG Holdings Limited	0.0000	0.0000	0.0000	0	0.0000	NaN
FGSI	FT Vest Growth Strength & Target Income	20.49	20.49	20.49	483	0.24	1.20
FGXCU	FG Merger III Corp.	0.0000	0.0000	0.0000	0	0.0000	NaN
FHB	First Hawaiian Inc	27.34	26.44	26.83	1.15M	0.59	2.25
FHTX	Foghorn Therapeutics Inc	5.300	4.900	5.298	97.0K	0.430	8.85
FIBK	First Interstate Ban	35.12	33.78	34.61	658.3K	0.85	2.52
FICS	FT Intl Developed Capital Strength ETF	41.86	41.55	41.64	9.5K	0.49	1.18
FID	FT S&P Intl Dividend Aristocrats ETF	21.85	21.71	21.74	14.5K	0.14	0.63
FIEE	Fiee Inc	7.680	7.455	7.550	16.1K	-0.140	1.82
FIGG	Leverage Shares 2X Long Fig Daily ETF	1.1800	0.8900	0.9171	7.64M	-0.1516	14.17
FIGR	Figure Technology Solutions Inc Cl A	37.50	35.27	36.73	5.27M	0.94	2.63
FIGX	Figx Capital Acquisition Corp Cl A	10.15	10.11	10.15	1.3K	-0.04	0.39
FIGXU	Figx Capital Acquisition Corp. Units	10.19	10.19	10.19	2.1K	0.00	0.00
FIGXW	Figx Capital Acquisition Corp WT	0.2800	0.2690	0.2800	5.0K	0.0098	3.63
FINW	Finwise Bancorp	17.19	16.34	16.97	9.8K	0.83	5.06
FINX	GX Fintech ETF	26.95	26.45	26.59	102.4K	0.73	2.82
FIP	Ftai Infrastructure Inc	6.120	5.770	5.800	465.3K	-0.190	3.17
FISI	Financial Institut	35.67	34.55	35.13	43.0K	0.89	2.60
FISV	Fiserv Inc	64.34	62.56	63.97	2.73M	1.53	2.45
FITB	Fifth Third Bancorp	51.05	48.27	50.35	7.7M	0.82	1.66
FITBI	Fifth Third Bancorp	25.40	25.29	25.31	50.2K	0.01	0.04
FITBM	Fifth Third Bancorp ADR	25.97	25.85	25.97	7.3K	0.07	0.27
FITBO	Fifth Third Bancorp	19.53	19.43	19.43	5.4K	0.05	0.26
FITBP	Fifth Third Bancorp	24.34	24.16	24.20	6.3K	0.15	0.62
FIVE	Five Below Inc	236.3	226.5	236.3	907.8K	11.2	4.98
FIVN	Five9 Inc	16.26	15.50	15.78	1.27M	0.10	0.64
FIVY	Yieldmax Dorsey Wright Hybrid 5 Income	25.54	25.28	25.28	1.5K	0.11	0.43
FIXD	Tcw Opportunistic Fixed Income ETF FT	44.19	43.73	44.12	298.0K	0.19	0.43
FIZZ	Natl Beverage Corp	34.43	33.66	34.30	81.0K	0.53	1.57
FJP	Japan Alphadex Fund FT	79.28	75.91	76.74	50.3K	0.57	0.74
FKU	UK Alphadex Fund FT	55.20	55.10	55.10	335	1.00	1.85
FKWL	Franklin Wireless Co.	3.770	3.600	3.770	14.6K	0.130	3.55
FLD	Fold Holdings Inc Cl A	1.730	1.150	1.550	359.2K	0.410	35.65
FLDB	Fidelity Low Duration Bond ETF	50.48	50.42	50.48	2.5K	0.05	0.09
FLDDW	Ftac Emerald Acquisition Corp WT	0.1496	0.1200	0.1400	30.3K	0.0200	16.67
FLEX	Flextronics Intl Ltd	82.85	80.02	81.83	1.41M	1.91	2.39
FLG-PA		0.0000	0.0000	0.0000	0	0.0000	NaN
FLGT	Fulgent Genetics Inc	16.52	16.12	16.28	184.9K	0.13	0.81
FLL	Full House Rsts	2.630	2.400	2.625	149.5K	0.220	9.21
FLN	Latin America Alphadex Fund FT	28.07	27.79	27.85	25.0K	0.01	0.04
FLNA	Cassava Sciences Inc	1.779	1.690	1.730	355.8K	-0.030	1.70
FLNC	Fluence Energy Inc Cl A	15.09	13.28	13.54	5.63M	-1.45	9.65
FLNT	Fluent Inc	3.641	3.440	3.590	9.0K	0.110	3.16
FLUX	Flux Power Holdings Inc	1.400	1.190	1.350	404.6K	0.150	12.50
FLWS	1-800-Flowers.com	3.935	3.690	3.880	354.2K	0.235	6.46
FLX	Bingex Limited ADR	2.810	2.520	2.800	198.0K	0.220	8.56
FLXS	Flexsteel Inds	47.65	45.04	46.24	34.4K	1.83	4.08
FLY	Firefly Aerospace Inc	46.28	42.96	43.71	5.54M	-0.45	1.02
FLYE	Fly-E Group Inc	2.250	2.060	2.080	10.2K	-0.120	5.45
FLYW	Flywire Corp Voting	13.99	13.56	13.61	1.05M	0.18	1.34
FLYX-WT		0.0000	0.0000	0.0000	0	0.0000	NaN
FMACU	Future Money Acquisition Corp	10.02	10.00	10.02	18.7K	0.02	0.20
FMAO	Farmers & Merch Banc	27.98	26.94	27.37	29.8K	0.59	2.20
FMB	Managed Municipal ETF FT	51.35	51.25	51.32	126.0K	0.16	0.31
FMBH	First Mid Ill Bncshr	44.64	43.36	43.69	48.9K	0.84	1.96
FMED	Fidelity Disruptive Medicine ETF	26.31	26.08	26.19	2.0K	0.46	1.78
FMET	Fidelity Metaverse ETF	35.81	35.51	35.56	4.0K	0.48	1.36
FMFC	Kandal M Venture Limited Cl A	0.5050	0.4137	0.4250	272.2K	-0.0401	8.70
FMHI	FT Municipal High Income ETF	48.33	48.18	48.29	31.5K	0.12	0.26
FMNB	Farmers Natl Banc Corp	14.42	13.88	14.16	156.6K	0.26	1.87
FMST	Foremost Clean Energy Ltd	2.000	1.838	1.900	119.7K	0.060	3.24
FMSTW	Foremost Lithium Resource & Technology	0.9800	0.8775	0.8999	22.4K	-0.0631	6.55
FMTM	Marketdesk Focused U.S. Momentum ETF	38.29	37.51	38.07	71.5K	0.59	1.59
FMUB	Fidelity Municipal Bond Opportunities	51.24	51.14	51.22	14.5K	0.13	0.25
FMUN	Fidelity Systematic Municipal Bond Index	50.30	50.18	50.24	11.5K	0.12	0.24
FNGR	Fingermotion Inc	1.110	1.040	1.065	132.8K	-0.020	1.85
FNK	Midcap Value Alphadex Fund FT	59.96	59.38	59.96	631	0.90	1.53
FNKO	Funko Inc Cl A	4.455	4.200	4.375	363.4K	0.200	4.80
FNLC	First Bancorp Inc	29.90	28.65	29.46	7.9K	0.75	2.62
FNUC	Snow Lake Resources Ltd	2.838	2.650	2.670	200.1K	-0.090	3.23
FNWB	First Nw Banc	10.20	10.01	10.05	25.4K	0.16	1.61
FNWD	Finward Bancorp	35.59	34.78	35.22	1.7K	0.12	0.35
FNX	Midcap Core Alphadex Fund FT	138.6	136.2	137.9	13.2K	2.8	2.09
FNY	Midcap Growth Alphadex Fund FT	100.8	99.1	100.2	19.5K	2.7	2.74
FOFO	Hang Feng Technology Innovation Co. Ltd	4.100	3.550	3.740	69.3K	-0.490	11.75
FOLD	Amicus Therapeutics	14.46	14.45	14.46	1.6M	0.01	0.07
FONR	Fonar Corp	18.80	18.78	18.80	55.3K	0.04	0.21
FORA	Forian Inc	2.160	2.100	2.150	33.9K	-0.010	0.46
FORM	Formfactor Inc	138.3	128.1	137.2	892.6K	9.5	7.46
FORR	Forrester Resrch	6.370	6.025	6.130	52.2K	0.070	1.16
FORTY	Formula Sys [1985] ADR	135.7	135.7	135.7	251	2.7	2.03
FOSL	Fossil Group	5.745	5.500	5.595	523.5K	0.040	0.72
FOX	Fox Corp Cl B	58.61	57.56	58.54	320.4K	0.63	1.09
FOXA	Fox Corp Cl A	65.30	64.16	65.08	1.09M	0.55	0.85
FOXF	Fox Factory Corp	17.91	17.00	17.37	384.3K	0.91	5.53
FOXX	Foxx Development Holdings Inc	5.891	5.300	5.800	5.2K	0.020	0.35
FOXXW	Foxx Development Holdings Inc WT	0.1064	0.1001	0.1001	5.8K	0.0081	8.80
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	49.28	48.42	48.91	13.8K	0.99	2.08
FPXE	FT Ipox Europe Equity Opportunities ETF	34.40	34.31	34.31	1.1K	0.56	1.65
FPXI	FT Intl Equity Opportunities ETF	71.50	70.80	71.10	5.5K	0.87	1.23
FRAF	Franklin Finl Svcs Corp	58.64	56.81	58.54	33.4K	2.11	3.74
FRBA	First Bank	17.19	16.76	17.01	40.5K	0.38	2.28
FRD	Friedman Industries Inc	19.77	18.85	19.39	20.1K	0.45	2.38
FRDD	Direxion Daily F Bear 1X ETF	21.38	21.38	21.28	0	0.10	0.45
FRDU	Direxion Daily F Bull 2X ETF	27.47	26.51	26.56	1.1K	-0.62	2.29
FRGT	Freight Technologies Inc	0.9280	0.8700	0.9280	44.4K	0.0083	0.90
FRHC	The Awareness Group	165.0	160.1	161.0	45.7K	-1.8	1.10
FRME	First Merchants Corp	41.72	40.47	41.13	186.7K	1.05	2.62
FRMEP	First Merchants Corp ADR	26.15	26.15	26.15	100	0.19	0.72
FRMI	Fermi Inc	7.040	6.520	6.560	9.49M	-0.120	1.80
FRMM	Ethzilla Corporation	5.550	2.310	4.300	34.17M	1.920	81.01
FROG	Jfrog Ltd	44.97	43.33	44.17	2.47M	0.50	1.15
FRPH	Frp Holdings Inc	22.60	22.20	22.27	27.7K	0.24	1.09
FRPT	Freshpet Inc CS	71.99	66.35	69.51	1.09M	2.16	3.21
FRSH	Freshworks Inc Cl A	8.660	8.390	8.550	19.27M	0.120	1.43
FRST	Primis Financial Corp	14.34	14.01	14.05	156.2K	0.16	1.15
FRSX	Foresight Autonomous Holdings Ltd ADR	2.480	2.330	2.410	5.5K	-0.090	3.60
FRWD	Nomura Transformational Technologies ETF	27.23	27.04	27.09	16.2K	0.33	1.22
FSBC	Five Star Bancorp	41.97	40.77	41.40	80.4K	1.19	2.96
FSBW	FS Bancorp Inc	41.15	40.57	41.09	1.3K	0.75	1.87
FSCS	Midcap US Equity Select ETF FT	36.89	36.65	36.65	3.5K	0.56	1.55
FSEA	First Seacoast Bancorp Inc	11.70	11.16	11.16	3.2K	-0.35	3.04
FSGS	FT Smid Growth Strength ETF	31.49	30.85	31.49	4.9K	0.64	2.08
FSHP	Flag Ship Acquisition Corp	10.96	10.96	10.96	400	0.01	0.09
FSHPR	Flag Ship Acquisition Corp. Right	0.1669	0.0848	0.1101	1.4K	-0.0387	26.01
FSLR	First Solar Inc	195.0	189.5	190.4	1.55M	-1.2	0.63
FSLY		26.29	23.97	24.57	6.69M	-0.32	1.27
FSTR	Foster L B Company	30.26	29.61	29.99	88.7K	0.29	0.98
FSUN	Firstsun Capital Bancorp	40.25	38.72	39.15	312.5K	0.70	1.82
FSV	Firstsrvce Sub VT Sh	153.3	151.0	152.5	88.5K	3.2	2.11
FSZ	Switzerland Alphadex Fund FT	83.12	83.12	81.62	0	1.50	1.83
FTA	Largecap Value Alphadex Fund FT	95.53	94.15	95.17	43.2K	1.05	1.12
FTAG	Indxx Global Agriculture ETF FT	30.16	29.97	30.08	2.3K	-0.15	0.49
FTAI	Ftai Aviation Ltd	278.0	255.5	259.1	538.6K	5.2	2.05
FTAIM	Ftai Aviation Ltd 9.500% Series D	27.08	26.89	26.90	3.9K	0.02	0.07
FTAIN	Fortress Transn & Infras Invs Srs C	25.32	25.30	25.31	17.4K	0.01	0.04
FTC	Largecap Growth Alphadex Fund FT	171.1	169.0	170.8	11.0K	3.5	2.09
FTCI	Ftc Solar Inc	4.910	4.490	4.650	70.4K	0.160	3.57
FTCS	Capital Strength ETF FT	95.15	94.14	94.73	586.2K	0.77	0.82
FTDR	Frontdoor Inc	63.17	60.90	62.14	237.2K	1.68	2.78
FTDS	Dividend Strength ETF FT	61.45	61.16	61.45	4.9K	0.13	0.21
FTEK	Fuel Tech Inc	1.400	1.345	1.360	86.6K	0.000	0.00
FTFT	Future Fintech Group Inc	1.480	1.310	1.410	107.3K	0.060	4.44
FTGC	Global Tactical Commodity Strategy Fund	28.48	28.05	28.29	1.17M	-0.55	1.91
FTGS	FT Growth Strength ETF	36.87	36.43	36.76	60.0K	0.43	1.18
FTHI	High Income ETF FT	23.78	23.64	23.76	383.7K	0.11	0.47
FTHM	Fathom Holdings Inc	0.9700	0.9000	0.9400	91.2K	-0.0183	1.95
FTLF	Fitlife Brands Inc	9.950	9.230	9.410	50.3K	0.070	0.76
FTNT	Fortinet Inc	84.25	81.02	81.85	2.27M	-0.56	0.68
FTQI	Low Beta Income ETF FT	21.27	21.15	21.27	183.1K	0.16	0.76
FTRE	Fortrea Holdings Inc	10.54	10.09	10.37	389.5K	0.29	2.87
FTRI	Indxx Global Natural Resources Income	18.21	18.06	18.20	83.0K	0.00	0.03
FTRK	Fast Track Group	0.3819	0.3553	0.3710	5.8K	-0.0103	2.70
FTSL	Senior Loan ETF FT	45.24	44.97	45.23	139.6K	0.16	0.36
FTSM	Enhanced Short Maturity ETF FT	59.95	59.91	59.92	1.39M	0.04	0.07
FTXG	Nasdaq Food & Beverage ETF	22.01	21.78	21.97	26.8K	0.03	0.14
FTXH	Nasdaq Pharmaceuticals ETF	34.79	34.41	34.79	1.4K	0.66	1.93
FTXL	Nasdaq Semiconductor ETF	189.4	185.8	188.6	93.7K	4.2	2.26
FTXN	Nasdaq Oil & Gas ETF	34.53	33.48	34.43	577.3K	-1.22	3.41
FTXO	Nasdaq Bank ETF	39.63	38.92	39.18	193.8K	0.61	1.58
FTXR	Nasdaq Transportation ETF	42.14	41.20	41.53	78.9K	1.08	2.68
FUFU	Bitfufu Inc Cl A	2.655	2.440	2.490	404.9K	-0.050	1.98
FUFUW	Bitfufu Inc WT	0.2399	0.2099	0.2099	13.2K	0.0049	2.39
FULC	Fulcrum Therapeutics Inc	8.365	7.880	8.290	616.1K	0.300	3.75
FULT	Fulton Financial Cor	22.38	21.69	21.98	979.9K	0.55	2.57
FULTP	Fulton Financial Corp	18.91	18.60	18.78	3.9K	-0.03	0.16
FUNC	First United Corp	38.21	37.46	37.64	3.2K	0.07	0.19
FUND	Sprott Focus Trust	10.060	9.930	9.950	21.0K	0.085	0.86
FUSB	First US Bancshares Inc	15.78	15.73	15.78	292	-0.04	0.25
FUSE	Fusemachines Inc	1.869	1.700	1.830	621.8K	0.070	3.98
FUSEW	Fusemachines Inc Warrants	0.1228	0.1000	0.1001	25.2K	-0.0098	8.92
FUTG	Leverage Shares 2X Long Futu Daily ETF	13.88	13.18	13.65	47.1K	0.30	2.26
FUTU	Futu Holdings Ltd ADR	169.0	163.0	166.8	739.1K	1.9	1.13
FV	Dorsey Wright Focus 5 ETF FT	65.19	64.35	64.90	50.2K	0.67	1.04
FVAV	Fortress Value Acquisition Corp. V Cl A	10.03	10.03	10.03	340	0.00	0.00
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	37.51	37.30	37.31	1.4K	0.37	1.01
FVCB	Fvcbankcorp Inc	15.89	15.50	15.55	123.9K	0.21	1.37
FVN	Future Vision II Acquisition Corp	10.83	10.83	10.83	5.0K	0.00	0.00
FVNNR	Future Vision II Acquisition Corporation	0.1301	0.1300	0.1300	12.2K	-0.0001	0.08
FVNNU	Future Vision II Acquisition Units	10.79	10.79	10.79	300	0.09	0.84
FWDI	Forward Inds Inc	5.040	4.760	4.915	879.4K	0.150	3.14
FWONA	Liberty Media Formula One Sr A	84.21	82.54	83.23	49.3K	0.82	0.99
FWONK	Liberty Media Formula One Sr C	92.31	90.04	90.51	589.1K	0.54	0.60
FWRD	Foward Air Corp	22.50	20.99	22.20	593.2K	1.31	6.28
FWRG	First Watch Restaurant Group Inc	13.00	12.19	12.75	839.7K	0.66	5.46
FXNC	First Natl Corp Strasburg VA	29.85	28.66	29.45	137.3K	0.90	3.15
FYC	Smallcap Growth Alphadex Fund FT	110.8	109.0	110.1	45.5K	2.7	2.50
FYT	Smallcap Value Alphadex Fund FT	67.03	66.40	66.57	164.8K	1.46	2.24
FYX	Smallcap Core Alphadex Fund FT	132.5	129.3	131.6	17.7K	3.0	2.32

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.217.72
United States

GLOBAL INDICES

Code	Last	Change
COMP	24,468	366	1.5
DJI	49,447	869	1.8
SP500	7,126	85	1.2
INDS	13,001	110	0.9
CAC	8,425	162	2.0
DAX	24,702	548	2.3
NKY	58,476	-1,042	1.8
HSI	26,160	-234	0.9
OBX	1,916	-54	2.7
AORD	9,169	-5	0.1
TWII	36,804	-328	0.9
JKSE	7,634	13	0.2
STI	4,998	-10	0.2
ATX	5,958	92	1.6
NZD	12,906	-160	1.2
BEL	5,572	89	1.6
BVSP	195,734	-1,085	0.6

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

List of Symbols for: NASDAQ

MEMBER LOGIN

GLOBAL INDICES