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

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
FA	First Advantage Corp	12.96	12.55	12.89	332,900	0.22	1.74
FAAR	Alternative Absolute Return Strategy ETF	33.56	33.23	33.28	32,400	-0.08	0.25
FAB	Multi Cap Value Alphadex Fund FT	66.41	65.13	66.41	35,200	0.88	1.34
FAD	Multicap Growth Alphadex Fund FT	92.68	91.38	92.66	1,200	1.12	1.22
FALN	US Fallen Angels Ishares ETF	24.82	24.59	24.74	797,900	0.12	0.49
FAMI	Farmmi Inc	1.075	1.020	1.050	360,400	0.000	0.00
FANG	Diamondback Energy	123.1	116.1	121.2	2,392,300	0.1	0.05
FANH	Fanhua Inc ADR	5.210	4.970	5.060	20,300	-0.110	2.13
FARM	Farmer Brothers	4.850	4.580	4.660	11,700	-0.030	0.64
FARO	Faro Tech Inc	31.14	29.73	31.03	145,800	0.20	0.65
FAST	Fastenal Company	50.24	48.99	49.74	2,918,500	-0.18	0.36
FAT	Fat Brands Inc	7.726	7.400	7.500	6,400	0.050	0.67
FATBB	Fat Brands Inc Cl B	7.590	7.590	7.590	400	-0.050	0.65
FATBP	Fat Brands Inc 8.25% Series B	17.80	17.59	17.80	3,200	0.05	0.28
FATBW	Fat Brands Inc WT	4.300	4.100	4.250	700	-0.117	2.68
FATE	Fate Therapeutics	25.45	24.15	25.14	1,204,700	0.36	1.45
FATP	Fat Projects Acquisition Corp Cl A	9.920	9.900	9.920	800	0.010	0.10
FATPU	Fat Projects Acquisition Corp	9.970	9.970	9.970	700	-0.010	0.10
FATPW	Fat Projects Acquisition Corp WT	0.0703	0.0701	0.0703	1,100	-0.0112	13.74
FB	Meta Platforms Old	202.0	194.4	196.6	22,261,500	1.0	0.51
FBIO	Fortress Biotech Inc	0.8619	0.8000	0.8000	355,900	-0.0399	4.75
FBIOP	Fortress Biotech Inc 9.375% Series A	18.60	18.25	18.44	5,200	0.19	1.04
FBIZ	First Business Finan	31.79	31.07	31.61	42,300	0.42	1.35
FBMS	First Bancshs [Ms]	29.29	28.38	29.26	52,800	0.66	2.31
FBNC	First Bancorp [Nc]	35.79	34.47	35.59	122,500	0.69	1.98
FBRX	Forte Biosciences Inc	1.330	1.280	1.320	79,200	0.020	1.54
FBZ	Brazil Alphadex Fund FT	9.795	9.650	9.750	3,800	-0.120	1.22
FCA	China Alphadex Fund FT	25.92	25.62	25.70	2,700	0.03	0.12
FCAL	California Municipal High Income ETF FT	48.69	48.48	48.61	4,400	0.24	0.49
FCAP	First Capital Inc	29.67	27.88	29.07	1,500	1.98	7.31
FCBC	First Community Bksh	29.82	29.30	29.79	24,300	0.38	1.29
FCCO	First Community Corp	19.26	18.64	19.13	13,500	-0.04	0.21
FCEF	CEF Income Opportunity ETF FT	20.18	19.95	20.15	1,900	0.40	2.03
FCEL	Fuelcell Energy Inc	3.900	3.710	3.780	9,991,900	0.030	0.80
FCFS	Firstcash Holdings Inc	70.62	66.23	70.10	145,100	0.59	0.85
FCNCA	First Citizens Bancs	672.6	648.0	672.6	60,000	18.8	2.88
FCNCO	First Citizens Bancshares Inc 5.625%	22.58	22.41	22.46	5,900	-0.11	0.49
FCNCP	First Citizens Bancshares	22.29	21.74	22.08	5,300	0.28	1.28
FCRD	First Eagle Alt Capital Bdc Inc	3.650	3.400	3.500	17,300	-0.040	1.13
FCUV	Focus Universal Inc	11.91	10.94	11.58	49,100	0.16	1.40
FCVT	Ssi Strategic Convertible Securities ETF	31.83	31.58	31.83	41,000	0.23	0.73
FDBC	Fidelity D & D Bancorp Inc	42.10	39.14	39.87	14,200	-0.83	2.04
FDIG	Fidelity Crypto Industry and Digital	12.92	12.45	12.71	23,800	0.31	2.46
FDMT	4D Molecular Therapeutics Inc	7.210	6.820	6.960	131,800	-0.020	0.29
FDNI	FT DJ International Internet ETF	23.88	23.30	23.88	500	0.13	0.53
FDT	Dev Mkts Ex-US Alphadex Fund FT	47.84	47.00	47.84	45,500	-0.05	0.10
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	35.96	33.97	33.97	300	-2.34	6.45
FDUS	Fidus Investment Cor	17.75	17.35	17.70	57,200	0.25	1.43
FEAM	5E Advanced Materials Inc	12.76	11.57	12.70	160,500	0.52	4.27
FEIM	Frequency Elcts Inc	7.180	7.170	7.180	300	-0.120	1.64
FELE	Franklin Electric Company	74.39	72.42	73.71	130,900	0.45	0.61
FEM	Emrg Mkts Alphadex Fund FT	21.14	20.92	21.12	35,900	-0.21	1.00
FEMA	Procure Disaster Recovery Strategy ETF	22.34	22.13	22.34	1,400	0.22	1.01
FEMB	Emrg Mkts Local Currency Bond ETF FT	26.65	26.47	26.59	90,600	-0.12	0.45
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	34.54	33.99	34.11	218,700	-0.63	1.81
FEMY	Femasys Inc	2.350	2.000	2.010	166,300	-0.400	16.60
FENC	Fennec Pharmaceuticals Inc	5.810	5.530	5.710	35,700	0.130	2.33
FEP	Europe Alphadex Fund FT	31.18	30.61	31.16	61,200	-0.16	0.51
FEUZ	Eurozone Alphadex Fund FT	33.87	33.60	33.65	2,600	-0.02	0.06
FEX	Largecap Core Alphadex Fund FT	77.11	75.42	76.92	62,700	0.85	1.12
FEXD	Fintech Ecosystem Development Corp Cl A	9.980	9.980	9.980	200	-0.040	0.40
FEXDR	Fintech Ecosystem Development Corp Right	0.0721	0.0721	0.0721	10,000	-0.0269	27.17
FEXDU	Fintech Ecosystem Development Corp Units	10.10	10.10	10.10	700	-0.04	0.39
FEXDW	Fintech Ecosystem Development Corp WT	0.0900	0.0900	0.0900	800	-0.0100	10.00
FFBC	First Finl Bncp [Oh]	19.87	19.30	19.78	352,300	0.38	1.96
FFBW	Ffbw Inc	12.25	11.95	11.95	3,500	-0.19	1.57
FFHL	Fuwei Films [Holding	5.620	4.900	4.900	8,300	-0.360	6.84
FFIC	Flushing Finl Corp	21.67	21.09	21.62	76,900	0.36	1.69
FFIE	Faraday Future Intelligent Electric Inc	3.580	2.520	3.550	15,563,900	0.950	36.54
FFIEW	Faraday Future Intelligent Electric Inc	0.5400	0.4120	0.5000	119,200	0.0320	6.84
FFIN	First Finl Bkshs Inc	40.10	38.94	39.93	370,800	0.66	1.68
FFIV	F5 Inc	153.7	149.7	153.3	328,000	0.3	0.20
FFNW	First Financial Nort	15.54	15.45	15.45	4,300	-0.09	0.58
FFWM	First Foundation	20.95	20.16	20.87	260,400	0.39	1.90
FGBI	First Gurty Banc	24.97	24.38	24.81	20,800	0.50	2.06
FGBIP	First Guaranty Bancshares [Hammond La]	24.95	24.76	24.76	4,300	-0.14	0.55
FGEN	Fibrogen Inc CS	11.55	10.49	11.40	751,700	0.84	7.95
FGF	Fg Financial Group Inc	1.570	1.470	1.520	38,400	0.060	4.11
FGFPP	Fg Financial Group Inc Pfd	15.46	15.31	15.46	600	-0.55	3.45
FGI	Fgi Industries Ltd	2.335	2.250	2.300	4,700	-0.010	0.43
FGIWW	Fgi Industries Ltd WT	0.3951	0.3403	0.3951	500	-0.0549	12.20
FGM	Germany Alphadex Fund FT	34.14	34.01	34.14	400	0.41	1.20
FGMC	Fg Merger Corp	9.950	9.950	9.950	1,200	-0.040	0.40
FGMCU	Fg Merger Corp	10.14	10.01	10.01	2,300	-0.15	1.48
FGMCW	Fg Merger Corp. WT	0.1000	0.0977	0.1000	2,000	-0.0001	0.10
FHB	First Hawaiian Inc	22.98	22.44	22.86	725,700	0.15	0.66
FHLT	Future Health ESG Corp	9.890	9.880	9.890	360,500	-0.010	0.10
FHLTU	Future Health ESG Corp	10.11	10.10	10.11	800	0.01	0.10
FHLTW	Future Health ESG Corp WT	0.3994	0.2610	0.2612	129,400	-0.0324	11.04
FHTX	Foghorn Therapeutics Inc	14.08	13.57	13.98	46,200	0.38	2.79
FIAC	Focus Impact Acquisition Corp Cl A	9.980	9.970	9.970	200	0.040	0.40
FIACU	Focus Impact Acquisition Corp	10.07	10.07	10.07	2,300	0.08	0.80
FIACW	Focus Impact Acquisition Corp WT	0.1500	0.0800	0.1500	3,200	0.0600	66.67
FIBK	First Interstate Ban	38.75	37.80	38.72	437,600	0.61	1.60
FICS	FT Intl Developed Capital Strength ETF	28.49	27.89	28.45	67,800	0.04	0.14
FICV	Frontier Investment Corp Cl A	9.700	9.690	9.700	21,300	0.000	0.00
FICVU	Frontier Investment Corp Units	9.710	9.670	9.710	200	0.000	0.00
FICVW	Frontier Investment Corp WT	0.0820	0.0800	0.0800	8,300	0.0097	13.80
FID	FT S&P Intl Dividend Aristocrats ETF	15.96	15.78	15.94	12,700	-0.02	0.13
FINM	Marlin Technology Corp Cl A	9.860	9.830	9.840	422,900	-0.030	0.30
FINMU	Marlin Technology Corp	9.909	9.830	9.830	1,300	-0.020	0.20
FINMW	Marlin Technology Corp WT	0.1699	0.0550	0.0617	158,300	-0.0489	44.21
FINW	Finwise Bancorp	9.942	9.260	9.630	21,800	0.300	3.22
FINX	GX Fintech ETF	21.73	21.17	21.69	116,400	0.39	1.83
FISI	Financial Institut	26.60	25.99	26.50	37,400	0.48	1.84
FISV	Fiserv Inc	92.90	88.77	92.58	3,711,300	3.61	4.06
FITB	Fifth Third Bancorp	34.02	32.82	33.84	4,771,300	0.24	0.71
FITBI	Fifth Third Bancorp	25.50	25.25	25.50	18,900	0.29	1.15
FITBO	Fifth Third Bancorp	22.74	22.04	22.54	7,500	0.02	0.09
FITBP	Fifth Third Bancorp	24.55	24.49	24.55	3,500	0.14	0.57
FIVE	Five Below Inc	115.3	111.7	113.0	885,400	-0.4	0.39
FIVN	Five9 Inc	95.54	91.12	94.73	546,700	3.59	3.94
FIVR	Strategy Shares Nasdaq 5Handl Index ETF	21.38	21.18	21.33	7,200	0.24	1.14
FIXD	Tcw Opportunistic Fixed Income ETF FT	46.94	46.68	46.74	389,900	0.37	0.80
FIXX	Homology Medicines Inc	2.050	1.810	1.830	187,000	-0.140	7.11
FIZZ	Natl Beverage Cp	49.96	48.76	49.48	170,400	0.54	1.10
FJP	Japan Alphadex Fund FT	40.84	40.76	40.84	400	-0.44	1.07
FKU	UK Alphadex Fund FT	31.48	30.86	31.48	12,600	-0.09	0.29
FKWL	Franklin Wireless CO	3.150	3.020	3.050	12,300	-0.123	3.87
FLAC	Frazier Lifesciences Acquisition Corp Cl	9.880	9.860	9.880	1,300	0.010	0.10
FLACU	Frazier Lifesciences Acquisition Corp	9.880	9.870	9.880	1,200	0.010	0.10
FLACW	Frazier Lifesciences Acquisition Corp WT	0.0800	0.0800	0.0800	900	-0.0100	11.11
FLEX	Flextronics Intl Ltd	14.58	13.97	14.25	2,321,500	-0.22	1.52
FLFVU	Feutune Light Acquisition Corp	10.000	9.990	10.000	1,000	0.040	0.40
FLGC	Flora Growth Corp	0.6700	0.6228	0.6594	285,400	0.0494	8.10
FLGT	Fulgent Genetics Inc	55.84	54.19	55.52	173,800	0.99	1.82
FLIC	First of Long Isla	17.91	17.33	17.80	47,200	0.27	1.54
FLL	Full House Rsts	5.960	5.050	5.190	1,863,700	-0.890	14.64
FLN	Latin America Alphadex Fund FT	16.41	15.90	16.10	8,800	-0.22	1.35
FLNC	Fluence Energy Inc Cl A	9.640	8.900	9.000	797,100	-0.480	5.06
FLNT	Fluent Inc	1.210	1.140	1.150	78,600	-0.040	3.36
FLUX	Flux Power Holdings Inc	2.380	2.300	2.300	17,500	-0.100	4.17
FLWS	1-800-Flowers.com	10.020	9.345	9.590	617,400	0.080	0.84
FLXS	Flexsteel Inds	18.68	17.98	17.98	16,800	-0.02	0.11
FLYW	Flywire Corp Voting	18.59	17.52	18.40	479,700	0.77	4.37
FMAO	Farmers & Merch Banc	33.76	32.19	33.34	72,800	0.15	0.45
FMB	Managed Municipal ETF FT	51.03	50.70	50.90	192,000	0.29	0.57
FMBH	First Mid Ill Bncshr	36.32	35.49	36.27	29,400	0.60	1.68
FMET	Fidelity Metaverse ETF	21.44	21.23	21.44	8,100	0.08	0.35
FMHI	FT Municipal High Income ETF	47.91	47.65	47.77	57,200	0.27	0.56
FMIV	Forum Merger IV Corp Cl A	9.780	9.770	9.775	476,700	0.005	0.05
FMIVU	Forum Merger IV Corp	9.810	9.780	9.790	10,200	-0.060	0.61
FMIVW	Forum Merger IV Corp WT	0.2223	0.2223	0.2223	300	0.0000	0.00
FMNB	Farmers Natl Banc Cp	15.30	14.91	15.23	68,300	0.23	1.53
FMTX	Forma Therapeutics Holdings Inc	7.210	6.860	7.120	319,300	0.230	3.34
FNCB	FNCB Bancorp Inc	8.070	7.710	7.830	14,700	-0.170	2.13
FNCH	Finch Therapeutics Group Inc	2.940	2.760	2.830	41,700	-0.010	0.35
FNGR	Fingermotion Inc	1.420	1.320	1.350	8,700	-0.070	4.93
FNHC	Federated Natl Holdings	0.3800	0.2900	0.3600	969,300	0.0500	16.13
FNK	Mid Cap Value Alphadex Fund FT	41.24	40.37	41.24	100,200	0.54	1.33
FNKO	Funko Inc Cl A	23.74	21.30	23.72	1,378,800	1.40	6.27
FNLC	First Bancorp Inc	30.34	29.76	30.31	13,500	0.18	0.60
FNVT	Finnovate Acquisition Corp Cl A	9.970	9.940	9.940	6,300	0.000	0.00
FNVTU	Finnovate Acquisition Corp Units	10.000	9.960	9.960	400	-0.120	1.19
FNVTW	Finnovate Acquisition Corp WT	0.1001	0.0921	0.0921	70,600	-0.0114	11.01
FNWB	First Nw Banc	16.05	15.63	16.05	12,700	0.45	2.88
FNWD	Finward Bancorp	37.99	36.10	37.45	3,900	-0.04	0.11
FNX	Mid Cap Core Alphadex Fund FT	84.84	82.94	84.80	79,500	1.14	1.36
FNY	Mid Cap Growth Alphadex Fund FT	55.35	54.32	55.35	5,900	0.69	1.26
FOCS	Focus Financial Partners Inc Cl A	34.66	33.45	34.53	428,500	0.47	1.38
FOLD	Amicus Therapeutics	10.97	10.56	10.80	3,773,700	0.06	0.56
FONR	Fonar Corp	15.05	14.90	14.95	7,500	-0.24	1.58
FORA	Forian Inc	4.480	4.100	4.150	44,100	-0.240	5.47
FORD	Forward Inds Inc	1.600	1.430	1.540	15,700	0.070	4.76
FORM	Formfactor Inc	38.01	33.95	34.38	822,500	-4.35	11.23
FORR	Forrester Resrch	48.31	47.39	47.61	48,700	-0.23	0.48
FORTY	Formula Sys [1985] ADR	90.67	87.51	90.67	300	-2.13	2.30
FOSL	Fossil Group	5.185	4.860	5.100	681,900	-0.070	1.35
FOSLL	Fossil Group Inc 7%	18.99	18.70	18.72	400	-0.14	0.74
FOUN	Founder Spac Cl A	10.08	10.08	10.08	600	0.02	0.20
FOUNU	Founder Spac Units	10.16	10.16	10.16	100	0.01	0.10
FOUNW	Founder Spac WT	0.2800	0.2101	0.2790	12,100	0.0190	7.31
FOX	Fox Corp Cl B	30.61	29.52	30.59	630,200	0.89	3.00
FOXA	Fox Corp Cl A	33.13	31.99	33.07	1,507,500	0.91	2.83
FOXF	Fox Factory Cp	83.97	79.97	83.05	243,700	2.51	3.12
FOXW	Foxwayne Enterprises Acquisition Corp Cl	10.13	10.13	10.13	5,400	-0.01	0.10
FOXWU	Foxwayne Enterprises Acquisition Corp	10.25	9.93	10.25	3,000	0.13	1.28
FOXWW	Foxwayne Enterprises Acquisition Corp WT	0.0501	0.0500	0.0500	49,700	0.0003	0.60
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	26.19	25.77	26.19	900	0.17	0.65
FPAY	Flexshopper Inc	0.9120	0.8998	0.8999	12,200	0.0002	0.02
FPXE	FT Ipox Europe Equity Opportunities ETF	19.40	19.18	19.40	200	0.03	0.15
FPXI	FT Intl Equity Opportunities ETF	43.53	42.92	43.51	111,000	0.19	0.44
FRAF	Franklin Finl Svcs Corp	30.82	29.66	30.25	22,100	0.09	0.30
FRBA	First Bank	14.17	13.94	14.15	15,700	0.17	1.22
FRBK	Republic First Bcp	3.960	3.810	3.930	242,900	0.120	3.15
FRBN	Forbion European Acquisition Corp Cl A	10.000	10.000	10.000	200	0.000	0.00
FRBNU	Forbion European Acquisition Corp	10.000	10.000	10.000	2,200	-0.010	0.10
FRBNW	Forbion European Acquisition Corp WT	0.1800	0.1800	0.1800	300	-0.0200	10.00
FREE	Whole Earth Brands Inc	6.350	6.160	6.280	186,000	0.080	1.29
FREEW	Whole Earth Brands Inc WT	0.2964	0.2964	0.2964	2,000	0.0164	5.86
FREQ	Frequency Therapeutics Inc	1.570	1.430	1.460	208,800	-0.040	2.67
FRG	Franchise Group Inc	35.07	31.67	32.45	978,600	-2.62	7.47
FRGAP	Franchise Group Inc 7.50% Series A	23.95	22.41	23.45	13,800	0.74	3.26
FRGI	Fiesta Restaurant Gp	7.220	7.070	7.120	58,500	-0.020	0.28
FRGT	Freight Technologies Inc	1.580	1.470	1.480	20,500	-0.130	8.07
FRHC	Freedom Holding Corp	44.78	43.72	44.39	145,500	0.04	0.09
FRLA	Fortune Rise Acquisition Corp Cl A	10.06	10.06	10.06	27,700	-0.02	0.20
FRLAU	Fortune Rise Acquisition Corp	10.10	10.10	10.10	400	0.02	0.20
FRLAW	Fortune Rise Acquisition Corp WT	0.1550	0.1388	0.1550	700	0.0017	1.11
FRLN	Freeline Therapeutics Holdings Plc Adss	0.9196	0.8310	0.8963	53,800	0.0263	3.02
FRME	First Merchants Corp	36.34	35.15	36.28	118,700	0.66	1.85
FRMEP	First Merchants Corp ADR	26.02	26.00	26.02	1,800	0.23	0.90
FROG	Jfrog Ltd	22.05	21.01	21.94	682,700	0.87	4.13
FRON	Frontier Acquisition Corp Cl A	9.810	9.810	9.810	300	0.000	0.00
FRONU	Frontier Acquisition Corp Units	9.860	9.820	9.860	1,000	0.040	0.41
FRONW	Frontier Acquisition Corp WT	0.2500	0.2000	0.2200	600	-0.0099	4.31
FRPH	Frp Holdings Inc	62.13	60.71	62.13	4,600	1.78	2.95
FRPT	Freshpet Inc CS	52.76	50.18	52.68	844,000	0.79	1.52
FRSG	First Reserve Sustainable Growth Corp Cl	9.790	9.790	9.790	147,900	0.020	0.20
FRSGU	First Reserve Sustainable Growth Corp	9.790	9.710	9.790	7,600	-0.020	0.20
FRSGW	First Reserve Sustainable Growth Corp WT	0.2300	0.1500	0.1802	22,200	0.0801	80.02
FRSH	Freshworks Inc Cl A	13.80	13.05	13.47	1,877,600	0.32	2.43
FRST	Primis Financial Corp	13.74	13.49	13.66	41,700	0.03	0.22
FRSX	Foresight Autonomous Holdings Ltd ADR	0.6940	0.6100	0.6708	128,100	0.0502	8.09
FRW	Pwp Forward Acquisition Corp I Cl A	9.800	9.760	9.760	800	-0.010	0.10
FRWAU	Pwp Forward Acquisition Corp I Units	9.836	9.780	9.780	4,000	0.010	0.10
FRWAW	Pwp Forward Acquisition Corp I WT	0.1801	0.1800	0.1800	55,300	0.0199	12.43
FSBC	Five Star Bancorp	26.23	25.71	25.81	7,100	-0.61	2.31
FSBW	FS Bancorp Inc	29.16	28.41	29.04	60,200	0.33	1.15
FSEA	First Seacoast Bancorp	10.67	10.65	10.67	800	-0.02	0.19
FSFG	First Savings Financ	24.00	23.69	23.94	6,900	0.00	0.00
FSLR	First Solar Inc	68.89	67.24	68.15	1,079,700	0.02	0.03
FSRD	Fast Radius Inc	0.9300	0.6600	0.8887	10,413,400	0.2591	41.15
FSRDW	Fast Radius Inc WT	0.0899	0.0711	0.0812	173,500	0.0055	7.27
FSRX	Finserv Acquisition Corp II Cl A	9.800	9.800	9.800	3,100	0.000	0.00
FSRXU	Finserv Acquisition Corp II	9.990	9.940	9.940	800	0.120	1.22
FSRXW	Finserv Acquisition Corp II WT	0.1601	0.1600	0.1601	14,000	-0.0099	5.82
FSSI	Fortistar Sustainable Solutions Corp Cl	9.840	9.800	9.840	97,300	0.030	0.31
FSSIU	Fortistar Sustainable Solutions Corp	9.860	9.840	9.860	700	0.000	0.00
FSSIW	Fortistar Sustainable Solutions Corp WT	0.2250	0.0529	0.1300	39,700	0.0050	4.00
FSTR	Foster L B Company	12.89	12.73	12.81	5,700	-0.06	0.47
FSTX	F-Star Therapeutics Inc	6.340	6.240	6.295	272,100	0.035	0.56
FSV	Firstsrvce Sub VT Sh	127.7	121.3	122.9	24,200	1.7	1.41
FSZ	Switzerland Alphadex Fund FT	52.56	52.19	52.38	2,100	-0.58	1.10
FTA	Largecap Value Alphadex Fund FT	63.03	61.53	62.91	166,600	0.80	1.29
FTAA	Ftac Athena Acquisition Corp Cl A	9.820	9.790	9.820	2,400	0.005	0.05
FTAAU	Ftac Athena Acquisition Corp	9.890	9.860	9.860	400	-0.030	0.30
FTAAW	Ftac Athena Acquisition Corp WT	0.3100	0.2707	0.2707	10,000	-0.1193	30.59
FTAG	Indxx Global Agriculture ETF FT	27.36	27.15	27.36	18,800	0.06	0.22
FTAI	Fortress Transn & Infras Invs	19.87	18.79	19.32	618,500	-0.02	0.10
FTAIN	Fortress Transn & Infras Invs Srs C	22.82	21.93	22.42	43,700	0.49	2.23
FTAIO	Fortress Transn & Infras Invs Srs B	20.80	20.43	20.80	6,300	0.37	1.81
FTAIP	Fortress Transn & Infras Invs Srs A	22.55	22.04	22.52	14,800	-0.46	2.00
FTC	Largecap Growth Alphadex Fund FT	89.06	87.34	88.88	42,300	0.74	0.84
FTCI	Ftc Solar Inc	3.980	3.600	3.740	1,018,500	0.120	3.31
FTCS	Capital Strength ETF FT	70.88	69.53	70.76	349,300	0.83	1.19
FTCV	Fintech Acquisition Corp V Cl A	9.880	9.850	9.850	1,467,600	0.000	0.00
FTCVU	Fintech Acquisition Corp V	9.850	9.850	9.850	300	-0.020	0.20
FTCVW	Fintech Acquisition Corp V WT	0.1000	0.0561	0.0655	56,500	-0.0246	27.30
FTDR	Frontdoor Inc	25.08	23.65	25.00	4,726,000	0.92	3.82
FTDS	First Trust Dividend Strength ETF	41.33	40.81	41.33	300	0.54	1.32
FTEK	Fuel Tech Inc	1.250	1.200	1.230	47,600	-0.010	0.81
FTFT	Future Fintech Group Inc	0.4500	0.3620	0.3760	644,100	-0.0483	11.38
FTGC	Global Tactical Commodity Strategy Fund	26.87	26.57	26.63	1,188,200	-0.13	0.49
FTHI	High Income ETF FT	20.20	19.78	20.20	18,700	0.16	0.80
FTHM	Fathom Holdings Inc	8.210	7.720	7.970	49,700	0.130	1.66
FTII	Futuretech II Acquisition Corp Cl A	9.990	9.975	9.990	42,200	0.000	0.00
FTIIU	Futuretech II Acquisition Corp	10.02	10.02	10.02	1,000	-0.09	0.89
FTIIW	Futuretech II Acquisition Corp WT	0.0751	0.0750	0.0751	95,800	-0.0056	6.94
FTNT	Fortinet Inc	57.63	55.78	57.37	2,661,700	0.79	1.40
FTPA	Ftac Parnassus Acquisition Corp Cl A	9.820	9.800	9.820	11,300	-0.030	0.30
FTPAU	Ftac Parnassus Acquisition Corp	9.840	9.790	9.840	2,000	-0.010	0.10
FTPAW	Ftac Parnassus Acquisition Corp WT	0.2000	0.2000	0.2000	28,000	0.0000	0.00
FTQI	Low Beta Income ETF FT	19.98	19.77	19.94	23,800	0.11	0.54
FTRI	Indxx Global Natural Resources Income	13.19	12.85	13.15	92,000	-0.15	1.09
FTRP	Field Trip Health Ltd	0.8500	0.8000	0.8400	10,400	-0.0001	0.01
FTSL	Senior Loan ETF FT	44.30	43.84	44.13	1,463,800	0.03	0.07
FTSM	Enhanced Short Maturity ETF FT	59.41	59.37	59.40	2,073,100	0.02	0.03
FTVI	Fintech Acquisition Corp Vi Cl A	9.840	9.820	9.840	17,400	-0.020	0.20
FTVIU	Fintech Acquisition Corp Vi Units	9.850	9.850	9.850	900	-0.005	0.05
FTVIW	Fintech Acquisition Vi WT	0.1400	0.1200	0.1400	46,200	0.0211	17.75
FTXG	Nasdaq Food & Beverage ETF	26.00	25.56	25.95	124,500	0.30	1.15
FTXH	Nasdaq Pharmaceuticals ETF	27.01	26.30	27.01	135,900	0.58	2.19
FTXL	Nasdaq Semiconductor ETF	52.00	50.49	50.96	3,300	-2.17	4.08
FTXN	Nasdaq Oil & Gas ETF	23.83	22.83	23.71	255,200	0.29	1.24
FTXO	Nasdaq Bank ETF	26.52	25.74	26.44	45,700	0.39	1.50
FTXR	Nasdaq Transportation ETF	25.65	25.18	25.51	19,400	0.20	0.79
FULC	Fulcrum Therapeutics Inc	5.080	4.770	4.920	392,200	0.020	0.41
FULT	Fulton Financial Cor	14.70	14.22	14.59	2,001,200	0.14	0.97
FULTP	Fulton Financial Corp	21.00	20.78	20.80	1,800	0.05	0.24
FUNC	First United Corp	18.51	16.80	17.82	5,200	-0.94	5.01
FUND	Sprott Focus Trust	7.710	7.510	7.700	11,800	0.140	1.85
FUSB	First US Bancshares Inc	11.00	10.74	10.74	2,800	-0.26	2.36
FUSN	Fusion Pharmaceuticals Inc	2.555	2.440	2.530	3,300	0.040	1.61
FUTU	Futu Holdings Ltd ADR	53.24	50.78	52.75	1,686,100	0.54	1.03
FUV	Arcimoto Inc	3.390	3.100	3.150	795,600	-0.120	3.67
FV	Dorsey Wright Focus 5 ETF FT	41.94	40.75	41.85	196,100	0.43	1.04
FVAM	501 Acquisition Corp Cl A	9.910	9.890	9.910	16,100	0.010	0.10
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	34.07	33.65	34.07	35,300	0.15	0.44
FVCB	Fvcbankcorp Inc	19.19	18.59	18.83	48,600	0.00	0.00
FWAC	Fifth Wall Acquisition Corp III Cl A	9.780	9.755	9.780	15,300	0.050	0.51
FWBI	First Wave Biopharma Inc	0.2380	0.1902	0.2248	2,432,000	0.0248	12.40
FWONA	Liberty Media F1 Series A	58.58	56.59	56.73	95,000	-1.24	2.14
FWONK	Liberty Media F1 Series K	64.31	62.06	62.17	955,400	-1.30	2.05
FWP	Forward Pharma ADR	4.605	4.350	4.350	1,000	-0.150	3.33
FWRD	Foward Air Corp	92.98	89.77	91.35	86,900	-0.61	0.66
FWRG	First Watch Restaurant Group Inc	14.94	13.72	14.89	78,800	0.47	3.26
FXCO	Financial Strategies Acquisition Corp Cl	9.970	9.930	9.970	1,600	0.040	0.40
FXCOR	Financial Strategies Acquisition Corp	0.1186	0.1186	0.1186	100	0.0186	18.60
FXCOW	Financial Strategies Acquisition Corp WT	0.0890	0.0635	0.0820	5,400	0.0120	17.14
FXNC	First Natl Corp Strasburg VA	18.10	17.75	17.92	4,100	-0.33	1.81
FYBR	Frontier Communications Parent Inc	25.06	23.00	25.05	1,240,500	1.51	6.41
FYC	Smallcap Growth Alphadex Fund FT	54.72	53.56	54.69	7,000	0.53	0.98
FYT	Smallcap Value Alphadex Fund FT	44.91	43.83	44.87	88,700	0.84	1.91
FYX	Smallcap Core Alphadex Fund FT	77.79	75.97	77.76	80,400	1.11	1.45

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

44.192.65.228
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,128	99	0.90
DJI	31,097	322	1.05
SP500	3,825	40	1.06
DAX	12,813	29	0.23
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,779	7	0.41
BDI	1,200	49	4.26
HSI	21,860	-137	0.62