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	13.92	13.46	13.65	514,200	-0.16	1.16
FAAR	Alternative Absolute Return Strategy ETF	30.95	30.70	30.94	25,400	0.08	0.26
FAB	Multi Cap Value Alphadex Fund FT	72.97	72.27	72.80	19,900	0.08	0.11
FAD	Multicap Growth Alphadex Fund FT	102.0	101.1	102.0	1,500	0.2	0.16
FALN	US Fallen Angels Ishares ETF	24.97	24.70	24.96	7,585,200	0.06	0.24
FAMI	Farmmi Inc	0.5600	0.5400	0.5580	85,400	0.0208	3.87
FANG	Diamondback Energy	146.4	142.7	145.5	2,403,000	0.8	0.53
FANH	Fanhua Inc ADR	6.480	4.960	6.400	74,200	1.390	27.74
FARM	Farmer Brothers	5.560	5.300	5.340	20,100	-0.160	2.91
FARO	Faro Tech Inc	33.11	30.45	33.03	95,500	0.73	2.26
FAST	Fastenal Company	51.62	50.38	51.43	4,089,400	-0.13	0.25
FAT	Fat Brands Inc	7.000	6.730	6.800	12,400	-0.050	0.73
FATBB	Fat Brands Inc Cl B	6.915	6.830	6.915	1,000	0.085	1.24
FATBP	Fat Brands Inc 8.25% Series B	18.24	18.14	18.19	3,600	0.11	0.61
FATBW	Fat Brands Inc WT	3.650	3.445	3.445	200	0.095	2.84
FATE	Fate Therapeutics	20.93	19.48	20.91	1,366,200	0.57	2.80
FATP	Fat Projects Acquisition Corp Cl A	10.08	10.08	10.08	25,000	0.01	0.05
FATPU	Fat Projects Acquisition Corp	10.56	10.07	10.17	800	0.10	1.00
FATPW	Fat Projects Acquisition Corp WT	0.0200	0.0140	0.0150	94,100	0.0000	0.00
FAZE	Faze Holdings Inc.	2.560	2.120	2.440	120,000	0.210	9.42
FAZEW	Faze Holdings Inc. Wt.	0.2500	0.2316	0.2316	1,000	0.0416	21.89
FBIO	Fortress Biotech Inc	0.6609	0.6242	0.6513	102,200	-0.0100	1.51
FBIOP	Fortress Biotech Inc 9.375% Series A	19.98	19.43	19.90	12,900	0.17	0.86
FBIZ	First Business Finan	39.00	38.33	38.92	19,100	0.45	1.17
FBMS	First Bancshs [Ms]	34.63	34.02	34.52	114,700	0.30	0.88
FBNC	First Bancorp [Nc]	48.59	47.56	48.38	91,600	0.03	0.06
FBRX	Forte Biosciences Inc	1.0200	0.9500	0.9900	28,400	-0.0097	0.97
FBZ	Brazil Alphadex Fund FT	11.07	10.94	11.01	237,000	0.05	0.46
FCA	China Alphadex Fund FT	22.52	22.30	22.52	400	-0.13	0.56
FCAL	California Municipal High Income ETF FT	48.73	48.52	48.58	17,600	-0.09	0.18
FCAP	First Capital Inc	25.03	23.82	24.98	8,900	0.68	2.80
FCBC	First Community Bksh	37.71	36.65	37.59	19,500	0.17	0.45
FCCO	First Community Corp	20.97	20.34	20.34	4,400	-0.24	1.17
FCEF	CEF Income Opportunity ETF FT	20.36	20.19	20.30	4,600	-0.05	0.25
FCEL	Fuelcell Energy Inc	3.720	3.420	3.660	9,356,300	0.130	3.68
FCFS	Firstcash Holdings Inc	94.01	92.46	93.51	107,300	-0.15	0.16
FCNCA	First Citizens Bancs	816.9	803.5	814.7	67,900	4.5	0.55
FCNCO	First Citizens Bancshares Inc 5.625%	20.97	20.47	20.97	53,700	0.41	1.99
FCNCP	First Citizens Bancshares	20.70	19.99	20.58	55,200	0.27	1.33
FCRD	First Eagle Alt Capital Bdc Inc	4.440	4.390	4.430	49,800	0.010	0.23
FCUV	Focus Universal Inc	11.61	10.72	10.94	23,200	-0.11	1.00
FCVT	Ssi Strategic Convertible Securities ETF	33.15	32.62	32.96	32,500	-0.04	0.12
FDBC	Fidelity D & D Bancorp Inc	48.00	47.37	47.70	3,300	0.14	0.29
FDIG	Fidelity Crypto Industry Digital	12.55	12.05	12.54	16,200	0.24	1.95
FDMT	4D Molecular Therapeutics Inc	23.25	21.83	22.67	373,100	-0.40	1.73
FDNI	FT DJ International Internet ETF	22.85	21.88	22.64	6,800	0.76	3.47
FDT	Dev Mkts Ex-US Alphadex Fund FT	49.28	48.63	49.17	49,600	0.10	0.20
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	39.09	38.51	38.86	7,000	-0.01	0.03
FDUS	Fidus Investment Cor	19.80	19.34	19.45	133,100	-0.32	1.62
FEAM	5E Advanced Materials Inc	10.305	9.500	9.700	146,700	0.190	2.00
FEIM	Frequency Elcts Inc	5.770	5.640	5.730	1,900	-0.170	2.88
FELE	Franklin Electric Company	84.14	80.64	83.54	108,900	0.47	0.57
FEM	Emrg Mkts Alphadex Fund FT	21.30	21.03	21.24	46,200	-0.06	0.28
FEMA	Procure Disaster Recovery Strategy ETF	24.83	24.83	24.83	100	0.10	0.40
FEMB	Emrg Mkts Local Currency Bond ETF FT	26.38	26.20	26.35	14,600	0.11	0.42
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	38.77	38.14	38.53	11,600	-0.06	0.16
FEMY	Femasys Inc	1.200	1.140	1.170	12,200	-0.040	3.31
FENC	Fennec Pharmaceuticals Inc	9.820	9.560	9.620	66,300	-0.240	2.43
FEP	Europe Alphadex Fund FT	32.91	32.53	32.84	32,600	0.14	0.43
FEUZ	Eurozone Alphadex Fund FT	36.14	35.87	36.14	600	0.09	0.26
FEX	Largecap Core Alphadex Fund FT	84.98	83.75	84.77	52,200	0.02	0.02
FEXD	Fintech Ecosystem Development Corp Cl A	10.14	10.14	10.14	2,300	-0.01	0.10
FEXDR	Fintech Ecosystem Development Corp Right	0.1713	0.1700	0.1700	10,000	-0.0175	9.33
FEXDW	Fintech Ecosystem Development Corp WT	0.0700	0.0500	0.0700	96,100	0.0031	4.63
FFBC	First Finl Bncp [Oh]	26.72	26.18	26.68	293,900	0.07	0.26
FFBW	Ffbw Inc	11.81	11.80	11.81	500	0.01	0.04
FFHL	Fuwei Films [Holding	8.990	7.360	8.990	6,300	1.190	15.26
FFIC	Flushing Finl Corp	20.69	20.37	20.60	54,300	0.07	0.34
FFIE	Faraday Future Intelligent Electric Inc	0.3209	0.3000	0.3114	18,548,800	0.0009	0.29
FFIEW	Faraday Future Intelligent Electric Inc	0.0646	0.0510	0.0630	81,500	0.0050	8.62
FFIN	First Finl Bkshs Inc	37.30	36.64	37.25	367,500	0.13	0.35
FFIV	F5 Inc	154.5	151.4	153.9	289,200	-1.1	0.70
FFNW	First Financial Nort	15.20	15.02	15.10	5,800	-0.05	0.33
FFWM	First Foundation	14.47	14.17	14.32	524,000	-0.19	1.31
FGBI	First Gurty Banc	24.25	23.62	24.20	4,800	-0.05	0.21
FGBIP	First Guaranty Bancshares [Hammond La]	24.88	24.70	24.74	500	-0.23	0.92
FGEN	Fibrogen Inc CS	16.56	14.10	16.48	952,800	1.44	9.57
FGF	Fg Financial Group Inc	2.511	2.500	2.500	7,100	-0.050	1.96
FGFPP	Fg Financial Group Inc Pfd	19.05	18.54	19.00	1,000	-0.65	3.31
FGI	Fgi Industries Ltd	2.450	2.420	2.440	8,000	0.030	1.24
FGIWW	Fgi Industries Ltd WT	0.4406	0.3646	0.3646	5,400	-0.0169	4.43
FGM	Germany Alphadex Fund FT	35.75	35.75	35.75	100	0.00	0.00
FGMC	Fg Merger Corp	10.14	10.10	10.11	2,500	0.01	0.10
FGMCU	Fg Merger Corp	10.58	10.08	10.11	1,900	0.01	0.10
FGMCW	Fg Merger Corp. WT	0.0612	0.0540	0.0612	1,600	-0.1288	67.79
FHB	First Hawaiian Inc	26.33	26.03	26.20	310,800	-0.06	0.23
FHLT	Future Health ESG Corp	10.10	10.08	10.09	401,100	-0.01	0.10
FHLTU	Future Health ESG Corp	10.16	10.06	10.06	400	-0.08	0.79
FHLTW	Future Health ESG Corp WT	0.0414	0.0200	0.0414	4,500	-0.0154	27.11
FHTX	Foghorn Therapeutics Inc	7.250	6.530	7.170	165,800	0.160	2.28
FIAC	Focus Impact Acquisition Corp Cl A	10.13	10.13	10.13	86,900	0.03	0.30
FIACU	Focus Impact Acquisition Corp	10.10	10.10	10.10	100	0.01	0.10
FIACW	Focus Impact Acquisition Corp WT	0.0538	0.0500	0.0537	79,800	-0.0127	19.13
FIBK	First Interstate Ban	43.17	42.03	43.09	298,500	0.00	0.00
FICS	FT Intl Developed Capital Strength ETF	30.35	30.02	30.25	24,500	0.02	0.08
FICV	Frontier Investment Corp Cl A	9.980	9.970	9.980	2,600	0.010	0.10
FICVU	Frontier Investment Corp Units	9.990	9.960	9.960	55,000	-0.047	0.47
FICVW	Frontier Investment Corp WT	0.0559	0.0256	0.0559	300	-0.0151	21.27
FID	FT S&P Intl Dividend Aristocrats ETF	15.51	15.40	15.45	7,200	-0.11	0.71
FINM	Marlin Technology Corp Cl A	10.08	10.06	10.07	105,000	-0.01	0.10
FINMU	Marlin Technology Corp	10.08	10.08	10.08	100	0.02	0.20
FINMW	Marlin Technology Corp WT	0.0334	0.0101	0.0334	200	0.0111	49.78
FINW	Finwise Bancorp	9.370	8.660	9.370	67,600	0.420	4.69
FINX	Gx Fintech ETF	20.75	20.29	20.63	735,200	-0.04	0.19
FIP	Ftai Infrastructure Inc	3.190	2.890	3.170	1,648,200	0.220	7.46
FISI	Financial Institut	25.42	24.90	25.31	39,700	0.25	1.00
FISV	Fiserv Inc	105.9	103.4	105.5	2,881,600	0.4	0.41
FITB	Fifth Third Bancorp	35.56	35.08	35.25	4,718,700	-0.52	1.45
FITBI	Fifth Third Bancorp	25.83	25.44	25.79	28,400	0.13	0.51
FITBO	Fifth Third Bancorp	21.54	21.04	21.40	24,800	0.15	0.71
FITBP	Fifth Third Bancorp	23.61	23.32	23.55	24,000	0.05	0.21
FIVE	Five Below Inc	187.5	179.9	184.2	1,746,400	-3.3	1.77
FIVN	Five9 Inc	68.63	64.51	68.05	1,562,200	0.60	0.89
FIVR	Strategy Shares Nasdaq 5Handl Index ETF	21.33	21.23	21.33	100	0.00	0.02
FIXD	Tcw Opportunistic Fixed Income ETF FT	44.74	44.34	44.73	610,500	0.09	0.20
FIXX	Homology Medicines Inc	1.540	1.460	1.510	100,100	0.010	0.67
FIZZ	Natl Beverage Cp	51.71	50.54	50.67	101,600	-0.60	1.17
FJP	Japan Alphadex Fund FT	42.78	42.22	42.68	804,000	0.09	0.21
FKU	UK Alphadex Fund FT	32.82	32.82	32.82	100	0.25	0.77
FKWL	Franklin Wireless CO	3.361	3.024	3.361	3,200	-0.019	0.55
FLAC	Frazier Lifesciences Acquisition Corp Cl	10.170	9.380	9.870	13,400	0.176	1.82
FLACU	Frazier Lifesciences Acquisition Corp	10.800	8.070	9.500	18,300	0.230	2.48
FLACW	Frazier Lifesciences Acquisition Corp WT	0.8000	0.7331	0.8000	37,000	0.0300	3.90
FLEX	Flextronics Intl Ltd	22.08	21.34	21.76	2,537,800	-0.11	0.50
FLFV	Feutune Light Acquisition Corporation Cl	10.12	10.10	10.10	279,200	-0.02	0.20
FLFVR	Feutune Light Acquisition Corporation	0.0601	0.0601	0.0601	100	0.0001	0.17
FLFVU	Feutune Light Acquisition Corp	10.19	10.19	10.19	100	0.10	0.99
FLFVW	Feutune Light Acquisition Corporation WT	0.0375	0.0375	0.0375	800	0.0076	25.42
FLGC	Flora Growth Corp	0.5100	0.4350	0.4400	1,006,700	-0.0431	8.92
FLGT	Fulgent Genetics Inc	36.24	34.81	36.21	190,700	0.14	0.39
FLIC	First of Long Isla	19.55	19.15	19.50	92,100	0.24	1.25
FLJ	Flj Group Ltd ADR	1.340	0.933	1.190	104,700	0.318	36.42
FLL	Full House Rsts	7.590	7.240	7.390	183,600	-0.120	1.60
FLN	Latin America Alphadex Fund FT	17.64	17.42	17.49	90,900	0.11	0.63
FLNC	Fluence Energy Inc Cl A	17.19	15.50	16.92	897,900	1.04	6.55
FLNT	Fluent Inc	1.270	1.220	1.220	71,100	-0.030	2.40
FLUX	Flux Power Holdings Inc	5.300	4.781	5.260	120,500	0.260	5.20
FLWS	1-800-Flowers.com	9.280	8.740	9.240	648,000	0.260	2.90
FLXS	Flexsteel Inds	15.40	14.75	15.36	9,500	0.48	3.23
FLYW	Flywire Corp Voting	22.29	20.89	22.01	702,200	0.32	1.48
FMAO	Farmers & Merch Banc	29.46	27.95	29.02	21,500	0.77	2.73
FMB	Managed Municipal ETF FT	50.56	50.40	50.55	607,800	0.07	0.14
FMBH	First Mid Ill Bncshr	35.40	34.10	34.62	23,500	0.23	0.67
FMET	Fidelity Metaverse ETF	20.57	20.16	20.53	1,800	0.09	0.45
FMHI	FT Municipal High Income ETF	46.91	46.67	46.88	71,400	0.19	0.41
FMIV	Forum Merger IV Corp Cl A	9.970	9.960	9.970	6,800	-0.010	0.10
FMIVU	Forum Merger IV Corp	9.990	9.980	9.990	400	0.030	0.30
FMIVW	Forum Merger IV Corp WT	0.0500	0.0380	0.0380	1,100	0.0148	63.79
FMNB	Farmers Natl Banc Cp	15.45	14.76	15.40	209,100	0.47	3.15
FNCB	FNCB Bancorp Inc	8.000	7.930	7.930	18,500	-0.010	0.13
FNCH	Finch Therapeutics Group Inc	1.0200	0.9300	0.9601	12,300	0.0301	3.24
FNGR	Fingermotion Inc	4.660	4.200	4.340	203,900	0.020	0.46
FNK	Mid Cap Value Alphadex Fund FT	45.89	45.15	45.67	36,500	-0.04	0.09
FNKO	Funko Inc Cl A	10.62	9.58	10.51	1,262,000	0.72	7.35
FNLC	First Bancorp Inc	31.57	30.14	30.61	9,700	-0.56	1.80
FNVT	Finnovate Acquisition Corp Cl A	10.21	10.20	10.20	2,100	-0.01	0.10
FNVTU	Finnovate Acquisition Corp Units	10.20	10.20	10.20	600	0.01	0.10
FNVTW	Finnovate Acquisition Corp WT	0.0150	0.0150	0.0150	2,000	-0.0050	25.00
FNWB	First Nw Banc	14.70	14.22	14.70	3,400	0.10	0.68
FNWD	Finward Bancorp	33.70	32.45	33.40	19,500	0.88	2.71
FNX	Mid Cap Core Alphadex Fund FT	94.09	92.36	93.44	31,600	0.06	0.06
FNY	Mid Cap Growth Alphadex Fund FT	61.08	60.21	60.85	20,900	0.11	0.18
FOCS	Focus Financial Partners Inc Cl A	38.93	37.34	38.69	151,700	0.19	0.49
FOLD	Amicus Therapeutics	12.72	12.12	12.70	2,237,000	0.42	3.42
FONR	Fonar Corp	18.90	18.47	18.48	9,400	-0.27	1.44
FORA	Forian Inc	2.940	2.650	2.940	9,300	0.000	0.00
FORD	Forward Inds Inc	1.280	1.260	1.270	7,000	0.010	0.80
FORM	Formfactor Inc	23.76	22.28	23.59	450,700	0.01	0.04
FORR	Forrester Resrch	36.69	34.25	36.38	68,700	0.73	2.05
FORTY	Formula Sys [1985] ADR	80.77	79.14	79.14	400	-5.83	6.86
FOSL	Fossil Group	4.770	4.540	4.620	798,300	-0.260	5.33
FOSLL	Fossil Group Inc 7%	16.67	15.79	16.64	1,600	0.12	0.73
FOX	Fox Corp Cl B	30.63	29.86	30.61	1,220,900	0.33	1.09
FOXA	Fox Corp Cl A	32.60	31.42	32.55	2,820,200	0.45	1.40
FOXF	Fox Factory Cp	114.0	107.2	111.7	148,800	2.4	2.16
FOXW	Foxwayne Enterprises Acquisition Corp Cl	10.50	10.50	10.50	300	0.26	2.54
FOXWU	Foxwayne Enterprises Acquisition Corp	10.31	10.31	10.31	100	0.15	1.48
FOXWW	Foxwayne Enterprises Acquisition Corp WT	0.0522	0.0522	0.0522	200	-0.0378	42.00
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	26.27	26.27	26.27	100	0.07	0.26
FPAY	Flexshopper Inc	1.140	1.070	1.115	67,500	0.010	0.90
FPXE	FT Ipox Europe Equity Opportunities ETF	20.64	20.64	20.64	0	0.02	0.07
FPXI	FT Intl Equity Opportunities ETF	40.29	39.46	40.11	22,100	0.32	0.80
FRAF	Franklin Finl Svcs Corp	31.47	31.01	31.01	3,300	0.01	0.03
FRBA	First Bank	16.08	15.80	16.08	18,900	-0.05	0.31
FRBK	Republic First Bcp	2.585	2.460	2.500	137,000	-0.040	1.57
FRBN	Forbion European Acquisition Corp Cl A	10.23	10.23	10.23	1,800	0.00	0.00
FRBNU	Forbion European Acquisition Corp	10.22	10.22	10.22	100	0.01	0.10
FRBNW	Forbion European Acquisition Corp WT	0.1574	0.1458	0.1458	500	-0.0369	20.20
FREE	Whole Earth Brands Inc	4.260	4.110	4.240	150,900	0.010	0.24
FREEW	Whole Earth Brands Inc WT	0.2865	0.2823	0.2823	500	0.0323	12.92
FREQ	Frequency Therapeutics Inc	2.290	2.190	2.200	52,700	-0.040	1.79
FRG	Franchise Group Inc	26.54	25.48	26.52	334,000	0.52	2.00
FRGAP	Franchise Group Inc 7.50% Series A	22.45	22.00	22.01	6,400	0.01	0.04
FRGI	Fiesta Restaurant Gp	6.530	6.310	6.320	20,700	-0.260	3.95
FRGT	Freight Technologies Inc	0.3300	0.3000	0.3225	412,900	0.0117	3.76
FRHC	Freedom Holding Corp	63.32	61.73	63.17	104,200	-0.11	0.17
FRLA	Fortune Rise Acquisition Corp Cl A	10.26	10.22	10.26	16,900	0.04	0.39
FRLAU	Fortune Rise Acquisition Corp	10.22	10.20	10.20	700	-0.04	0.39
FRLAW	Fortune Rise Acquisition Corp WT	0.0200	0.0100	0.0200	44,400	-0.0034	14.53
FRLN	Freeline Therapeutics Holdings Plc Adss	0.6436	0.6111	0.6200	24,100	0.0070	1.14
FRME	First Merchants Corp	43.61	42.75	43.52	164,800	0.02	0.05
FRMEP	First Merchants Corp ADR	25.67	25.59	25.59	400	-0.10	0.39
FROG	Jfrog Ltd	22.70	21.81	22.60	462,100	-0.16	0.70
FRON	Frontier Acquisition Corp Cl A	10.04	10.04	10.04	400	0.01	0.05
FRONU	Frontier Acquisition Corp Units	10.02	10.02	10.02	100	-0.01	0.10
FRONW	Frontier Acquisition Corp WT	0.0515	0.0501	0.0501	5,300	-0.0249	33.20
FRPH	Frp Holdings Inc	60.20	58.29	60.10	10,200	0.53	0.89
FRPT	Freshpet Inc CS	64.61	62.28	63.95	604,000	-0.99	1.52
FRSG	First Reserve Sustainable Growth Corp Cl	9.990	9.970	9.970	80,100	-0.010	0.10
FRSGU	First Reserve Sustainable Growth Corp	9.900	9.900	9.900	100	0.000	0.00
FRSGW	First Reserve Sustainable Growth Corp WT	0.0200	0.0200	0.0200	500	-0.0001	0.50
FRSH	Freshworks Inc Cl A	15.37	14.61	15.19	873,300	0.00	0.00
FRST	Primis Financial Corp	12.40	12.26	12.35	27,700	-0.04	0.32
FRSX	Foresight Autonomous Holdings Ltd ADR	0.6800	0.6500	0.6553	106,000	-0.0098	1.47
FRTX	Fresh Tracks Therapeutics Inc	1.890	1.810	1.840	14,800	-0.050	2.65
FRW	Pwp Forward Acquisition Corp I Cl A	10.02	10.02	10.02	1,100	0.01	0.10
FRWAU	Pwp Forward Acquisition Corp I Units	9.950	9.950	9.950	100	-0.080	0.80
FRWAW	Pwp Forward Acquisition Corp I WT	0.0015	0.0015	0.0015	200	0.0005	50.00
FRZA	Forza X1 Inc	1.820	1.470	1.580	495,200	0.080	5.33
FSBC	Five Star Bancorp	29.41	27.31	28.38	41,300	0.66	2.38
FSBW	FS Bancorp Inc	34.50	33.90	34.42	12,000	0.25	0.73
FSEA	First Seacoast Bancorp	10.000	9.990	10.000	1,800	0.000	0.00
FSFG	First Savings Financ	22.50	22.37	22.50	1,600	0.12	0.54
FSLR	First Solar Inc	173.6	167.6	168.3	2,802,700	-0.2	0.13
FSRD	Fast Radius Inc	0.1649	0.1200	0.1400	32,563,200	-0.0700	33.33
FSRDW	Fast Radius Inc WT	0.0220	0.0100	0.0113	787,800	-0.0041	26.62
FSRX	Finserv Acquisition Corp II Cl A	10.000	9.980	9.980	97,600	0.000	0.00
FSRXU	Finserv Acquisition Corp II	9.970	9.970	9.970	154,100	0.000	0.00
FSRXW	Finserv Acquisition Corp II WT	0.0108	0.0010	0.0108	7,400	0.0007	6.93
FSSI	Fortistar Sustainable Solutions Corp Cl	10.03	10.03	10.03	200	0.01	0.10
FSSIU	Fortistar Sustainable Solutions Corp	10.02	10.02	10.02	100	0.00	0.00
FSSIW	Fortistar Sustainable Solutions Corp WT	0.0030	0.0021	0.0028	4,400	0.0004	16.67
FSTR	Foster L B Company	9.565	9.310	9.320	33,900	-0.080	0.85
FSTX	F-Star Therapeutics Inc	5.700	5.500	5.620	151,300	0.005	0.09
FSV	Firstsrvce Sub VT Sh	131.9	129.6	129.9	54,400	-1.9	1.40
FSZ	Switzerland Alphadex Fund FT	54.95	54.59	54.76	43,700	-0.09	0.16
FTA	Largecap Value Alphadex Fund FT	69.26	68.42	69.14	185,800	-0.18	0.26
FTAA	Ftac Athena Acquisition Corp Cl A	10.05	10.05	10.05	300	0.01	0.10
FTAG	Indxx Global Agriculture ETF FT	30.87	30.48	30.87	7,900	0.13	0.42
FTAI	Ftai Aviation Ltd	17.61	16.64	17.47	707,000	0.40	2.34
FTAIN	Fortress Transn & Infras Invs Srs C	22.35	22.05	22.33	6,700	-0.08	0.36
FTAIO	Fortress Transn & Infras Invs Srs B	21.80	21.45	21.77	7,200	0.11	0.51
FTAIP	Fortress Transn & Infras Invs Srs A	22.21	21.13	21.74	16,800	0.06	0.28
FTC	Largecap Growth Alphadex Fund FT	98.48	97.21	98.48	61,800	0.12	0.12
FTCI	Ftc Solar Inc	2.500	2.160	2.440	1,297,000	0.160	7.02
FTCS	Capital Strength ETF FT	79.03	77.81	78.75	640,800	0.22	0.28
FTCV	Fintech Acquisition Corp V Cl A	10.06	10.05	10.05	110,800	0.00	0.00
FTCVU	Fintech Acquisition Corp V	10.05	10.04	10.05	400	0.01	0.07
FTCVW	Fintech Acquisition Corp V WT	0.0010	0.0010	0.0010	1,100	0.0000	0.00
FTDR	Frontdoor Inc	23.56	22.87	23.33	593,700	-0.05	0.21
FTDS	First Trust Dividend Strength ETF	45.00	44.80	44.94	3,800	-0.18	0.41
FTEK	Fuel Tech Inc	1.485	1.340	1.440	148,400	0.100	7.46
FTFT	Future Fintech Group Inc	0.3670	0.3450	0.3633	84,000	0.0092	2.60
FTGC	Global Tactical Commodity Strategy Fund	26.76	26.49	26.56	1,309,200	-0.24	0.90
FTGS	FT Growth Strength ETF	22.14	22.14	22.14	0	-0.01	0.07
FTHI	High Income ETF FT	20.22	20.00	20.18	23,000	-0.03	0.14
FTHM	Fathom Holdings Inc	5.250	4.890	5.110	167,000	0.100	2.00
FTII	Futuretech II Acquisition Corp Cl A	10.18	10.13	10.18	1,127,300	0.03	0.30
FTIIU	Futuretech II Acquisition Corp	10.20	10.20	10.20	500	0.07	0.69
FTIIW	Futuretech II Acquisition Corp WT	0.0200	0.0200	0.0200	3,500	0.0090	81.82
FTNT	Fortinet Inc	54.36	52.96	53.61	4,685,400	-1.77	3.20
FTPA	Ftac Parnassus Acquisition Corp Cl A	9.960	9.960	9.960	100	0.000	0.00
FTPAU	Ftac Parnassus Acquisition Corp	9.950	9.940	9.940	400	0.040	0.40
FTPAW	Ftac Parnassus Acquisition Corp WT	0.0500	0.0001	0.0280	800	-0.0020	6.67
FTQI	Low Beta Income ETF FT	18.89	18.78	18.86	2,300	-0.11	0.58
FTRI	Indxx Global Natural Resources Income	14.30	14.03	14.25	144,200	0.02	0.14
FTSL	Senior Loan ETF FT	45.01	44.85	44.93	391,800	-0.09	0.20
FTSM	Enhanced Short Maturity ETF FT	59.39	59.35	59.38	1,424,400	0.00	0.00
FTVI	Fintech Acquisition Corp Vi Cl A	10.06	10.05	10.06	94,000	0.01	0.10
FTVIU	Fintech Acquisition Corp Vi Units	10.05	10.05	10.05	41,500	-0.01	0.10
FTVIW	Fintech Acquisition Vi WT	0.0004	0.0004	0.0004	21,400	0.0000	0.00
FTXG	Nasdaq Food & Beverage ETF	28.08	27.72	28.00	118,700	0.02	0.07
FTXH	Nasdaq Pharmaceuticals ETF	28.45	28.00	28.45	4,500	0.19	0.67
FTXL	Nasdaq Semiconductor ETF	57.09	56.36	57.01	4,900	-0.97	1.67
FTXN	Nasdaq Oil & Gas ETF	29.70	29.11	29.26	238,300	-0.41	1.38
FTXO	Nasdaq Bank ETF	28.39	28.17	28.31	35,400	-0.18	0.63
FTXR	Nasdaq Transportation ETF	27.85	27.34	27.66	23,600	-0.12	0.43
FULC	Fulcrum Therapeutics Inc	7.205	6.520	6.750	395,800	0.050	0.75
FULT	Fulton Financial Cor	18.61	18.35	18.60	570,900	0.08	0.43
FULTP	Fulton Financial Corp	21.93	20.68	20.95	10,400	0.16	0.77
FUNC	First United Corp	20.51	19.75	20.22	9,100	0.41	2.07
FUND	Sprott Focus Trust	8.540	8.131	8.540	13,600	0.180	2.15
FUSB	First US Bancshares Inc	8.600	8.600	8.600	500	0.150	1.78
FUSN	Fusion Pharmaceuticals Inc	2.320	2.145	2.270	37,300	-0.020	0.87
FUTU	Futu Holdings Ltd ADR	67.90	60.36	66.30	5,148,600	5.35	8.78
FUV	Arcimoto Inc	9.210	7.710	8.890	231,300	-0.050	0.56
FV	Dorsey Wright Focus 5 ETF FT	48.90	48.41	48.89	296,700	0.21	0.43
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	35.76	35.61	35.71	12,200	0.06	0.17
FVCB	Fvcbankcorp Inc	19.85	19.71	19.80	14,700	0.00	0.00
FWAC	Fifth Wall Acquisition Corp III Cl A	9.990	9.990	9.990	50,000	-0.010	0.10
FWBI	First Wave Biopharma Inc	0.8500	0.8055	0.8403	223,100	0.0401	5.01
FWONA	Liberty Media F1 Series A	56.01	54.30	54.89	112,200	-1.60	2.83
FWONK	Liberty Media F1 Series K	62.41	60.48	61.24	1,127,300	-1.76	2.79
FWP	Forward Pharma ADR	2.897	2.800	2.810	700	-0.135	4.58
FWRD	Foward Air Corp	112.4	109.7	111.7	109,300	0.5	0.42
FWRG	First Watch Restaurant Group Inc	16.31	15.64	15.71	228,500	-0.50	3.08
FXCO	Financial Strategies Acquisition Corp Cl	10.10	10.08	10.10	5,200	0.01	0.10
FXCOR	Financial Strategies Acquisition Corp	0.0749	0.0749	0.0749	1,100	0.0074	10.96
FXCOW	Financial Strategies Acquisition Corp WT	0.0280	0.0023	0.0240	112,500	-0.0050	17.24
FXNC	First Natl Corp Strasburg VA	18.47	18.12	18.25	1,800	-0.05	0.27
FYBR	Frontier Communications Parent Inc	26.71	25.54	26.62	782,400	0.54	2.07
FYC	Smallcap Growth Alphadex Fund FT	60.05	58.77	59.89	21,900	0.45	0.76
FYT	Smallcap Value Alphadex Fund FT	48.23	47.81	48.05	20,000	-0.02	0.04
FYX	Smallcap Core Alphadex Fund FT	84.67	82.51	84.67	42,300	0.84	1.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.238.118.80
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,462	-21	0.18
DJI	34,430	35	0.10
SP500	4,072	-5	0.12
DAX	14,529	39	0.27
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	18,675	-61	0.33