Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF27.3026.8727.0110,200-0.030.13 
FABMulti Cap Value Alphadex Fund FT57.9257.0657.329,800-0.621.06 
FADMulticap Growth Alphadex Fund FT95.4695.1695.462,5000.480.50 
FALNUS Fallen Angels Ishares ETF28.8128.6828.7687,7000.040.14 
FAMIFarmmi Inc1.00000.89000.92001,002,000-0.02002.13 
FANGDiamondback Energy47.1544.1945.394,276,800-1.753.71 
FANHFanhua Inc15.2814.0014.25202,900-0.120.84 
FARMFarmer Brothers4.7504.5604.65090,400-0.0701.48 
FAROFaro Tech Inc67.8366.0766.3174,600-1.612.37 
FASTFastenal Company48.9547.8448.192,172,600-0.751.53 
FATFat Brands Inc6.7356.3806.71628,3000.1662.54 
FATBPFat Brands Inc 8.25% Series B17.7217.2017.721,1000.372.14 
FATBWFat Brands Inc WT1.6801.6801.680100-0.0201.18 
FATEFate Therapeutics57.1554.6157.13568,3001.863.37 
FBFacebook Inc280.2272.7275.612,467,000-1.30.48 
FBIOFortress Biotech Inc2.6792.5202.610522,8000.0903.57 
FBIOPFortress Biotech Inc 9.375% Series A19.3919.0019.1610,800-0.080.42 
FBIZFirst Business Finan20.7420.1620.728,2000.301.47 
FBMSFirst Bancshs [Ms]29.1128.0828.5443,000-0.712.43 
FBNCFirst Bancorp [Nc]33.9932.4133.24196,200-1.073.12 
FBRXForte Biosciences Inc39.2737.1038.2029,4001.092.94 
FBSSFauquier Bankshares17.3016.3016.776,9000.171.02 
FBZBrazil Alphadex Fund FT12.1512.0212.154,1000.191.59 
FCAChina Alphadex Fund FT28.0327.8027.9926,500-0.541.91 
FCACFalcon Capital Acquisition Corp. Cl A10.0810.0210.052,4000.030.30 
FCACUFalcon Capital Acquisition Corp10.4410.2010.3014,700-0.100.96 
FCALCalifornia Municipal High Income ETF FT53.6853.6853.683000.120.22 
FCANCanada Alphadex Fund FT20.7920.2720.6869,600-0.150.74 
FCAPFirst Capital Inc68.9468.0068.002,300-1.452.09 
FCBCFirst Community Bksh23.0122.2522.8622,500-0.441.89 
FCBPFirst Choice Bancorp17.5517.0317.3035,400-0.040.23 
FCCOFirst Community Corp17.9417.2517.254,900-0.502.82 
FCCY1st Constitution Bcp17.4116.6316.7512,300-0.482.79 
FCEFCEF Income Opportunity ETF FT21.6221.4921.521,400-0.040.16 
FCELFuelcell Energy Inc8.8607.0508.840121,607,5001.17015.25 
FCFSFirst Cash Fin Svcs70.8066.8566.99198,200-3.725.26 
FCNCAFirst Citizens Bancs559.4550.6554.022,400-8.11.44 
FCNCPFirst Citizens Bancshares26.9526.7126.8120,500-0.070.26 
FCRDFirst Eagle Alt Capital Bdc Inc3.7303.5603.70029,2000.0601.65 
FCVTSsi Strategic Convertible Securities ETF45.5545.0645.3826,1000.280.63 
FDBCFidelity D & D Bancorp Inc61.7558.6259.774,000-2.433.91 
FDIVStrategic Income ETF FT47.9247.7047.824,2000.020.04 
FDNIFT DJ International Internet ETF42.9042.6542.8621,700-0.200.46 
FDTDev Mkts Ex-US Alphadex Fund FT54.5754.2554.4716,600-0.290.53 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund39.7339.5839.583000.030.08 
FDUSFidus Investment Cor14.1013.8513.98149,800-0.020.14 
FDUSGFidus Investment Corp 5.375% Notes Due25.0125.0125.01100-0.090.36 
FDUSLFidus Investment Corp 5.875% Notes Due25.4825.3025.485000.190.74 
FDUSZFidus Investment Corp 6% Notes Due 202425.2525.1725.191,0000.000.01 
FEIMFrequency Elcts Inc10.00010.00010.0003,0000.0000.00 
FELEFranklin Electric Company69.2767.5868.21104,700-1.181.70 
FEMEmrg Mkts Alphadex Fund FT23.7123.5923.6640,200-0.190.80 
FEMBEmrg Mkts Local Currency Bond ETF FT36.7936.3736.7346,6000.401.09 
FEMSEmrg Mkts Small Cap Alphadex Fund FT37.6237.3437.598,2000.030.09 
FENCFennec Pharmaceuticals Inc7.9407.5307.88050,6000.2403.14 
FEPEurope Alphadex Fund FT36.6636.4036.4818,700-0.090.25 
FEUZEurozone Alphadex Fund FT40.1840.0340.186000.050.13 
FEXLargecap Core Alphadex Fund FT70.9870.5970.8715,700-0.090.12 
FEYEFireeye Inc15.2114.9815.121,702,400-0.040.26 
FFBCFirst Finl Bncp [Oh]17.9617.1717.40412,700-0.372.08 
FFBWFfbw Inc10.1510.0010.0710,4000.323.28 
FFHLFuwei Films [Holding6.0005.4205.91083,200-0.3004.83 
FFICFlushing Finl Corp15.2514.4814.96167,900-0.020.13 
FFINFirst Finl Bkshs Inc34.7233.3134.55310,900-0.671.90 
FFIVF5 Networks Inc167.0163.3164.8581,600-0.10.05 
FFNWFirst Financial Nort11.8011.5311.651,900-0.342.83 
FFWMFirst Foundation20.0419.1719.55139,200-0.472.35 
FGBIFirst Gurty Banc18.0016.9017.969,9000.261.47 
FGENFibrogen Inc CS41.4039.8440.02377,600-1.313.17 
FGMGermany Alphadex Fund FT48.8348.5348.78120,300-0.080.16 
FHBFirst Hawaiian Inc23.1822.6323.14794,900-0.140.60 
FHKHong Kong Alphadex Fund FT35.1033.7534.909000.190.55 
FHTXFoghorn Therapeutics Inc18.5617.3618.5552,1001.136.49 
FIBKFirst Interstate Ban40.9740.1240.58126,700-0.641.55 
FIDFirst Trust S&P Intl Dividend16.3316.1216.337,1000.120.75 
FIIIForum Merger III Corporation Cl A11.2510.7311.16938,8000.161.45 
FIIIUForum Merger III Corp Units11.7911.4111.7997,5000.262.25 
FIIIWForum Merger III Corporation WT2.5202.3002.33095,500-0.1204.90 
FINXG-X Fintech Thematic ETF42.4041.9042.33233,1000.100.24 
FISIFinancial Institut21.8221.0221.3842,800-0.642.91 
FISVFiserv Inc115.3112.3115.03,663,3000.10.09 
FITBFifth Third Bncp26.9526.4426.684,899,500-0.582.13 
FITBIFifth Third Bancorp29.0128.6828.7327,500-0.110.38 
FITBOFifth Third Bancorp 4.95% Prf Perpetual27.9627.7027.7413,3000.020.07 
FITBPFifth Third Bancorp Depositary Shares27.3327.0227.322,200-0.010.04 
FIVEFive Below Inc157.8154.4155.8687,100-1.71.05 
FIVNFive9 Inc146.4141.9144.4853,9001.40.94 
FIXDTcw Opportunistic Fixed Income ETF FT55.2355.1455.141,450,700-0.020.04 
FIXXHomology Medicines Inc9.6809.5209.600254,9000.0000.00 
FIZZNatl Beverage Cp96.5893.7895.06277,0000.070.07 
FJPJapan Alphadex Fund FT51.3650.9350.995,700-0.671.30 
FKOSouth Korea Alphadex Fund FT20.3120.1520.2211,200-0.301.46 
FKUUK Alphadex Fund FT35.4535.2835.45400-0.070.20 
FLDMFluidigm Corp5.7705.5405.7502,200,100-0.0100.17 
FLEXFlextronics Intl Ltd16.9816.5916.732,363,100-0.271.59 
FLGTFulgent Genetics Inc38.8035.1936.511,534,000-0.431.16 
FLICFirst of Long Isla18.1017.8017.9436,300-0.331.81 
FLIRFlir Systems Inc41.3839.9239.971,759,300-1.062.58 
FLLFull House Rsts3.4503.2203.370152,8000.1404.33 
FLMNFalcon Minerals Corp Cl A2.6202.3802.540399,000-0.0301.17 
FLMNWFalcon Minerals Corp WT0.09010.08990.090040,2000.00000.00 
FLNLatin America Alphadex Fund FT17.5917.4317.444,600-0.030.18 
FLNTFluent Inc3.2783.1303.200185,300-0.0702.14 
FLUXFlux Power Holdings Inc10.559.6210.18174,8000.373.77 
FLWS1-800-Flowers.com23.9323.2023.65591,9000.301.28 
FLXNFlexion Therapeutics11.1910.7210.84390,200-0.232.08 
FLXSFlexsteel Inds29.9528.4229.4435,7000.431.48 
FMAOFarmers & Merch Banc24.2123.3924.076,5000.421.78 
FMBManaged Municipal ETF FT56.2556.2156.24193,1000.020.04 
FMBHFirst Mid Ill Bncshr32.1930.8531.9636,600-0.341.05 
FMBIFirst Midwest Bncp15.5314.9815.15534,400-0.271.75 
FMBIOFirst Midwest Bancorp Inc27.1226.7626.8624,200-0.240.89 
FMBIPFirst Midwest Bancorp Inc27.0026.5626.7712,300-0.321.18 
FMHIFT Municipal High Income ETF52.8852.6752.7712,9000.040.08 
FMKMega Cap Alphadex Fund FT42.2442.0942.097000.210.49 
FMNBFarmers Natl Banc Cp13.4113.0913.4033,300-0.090.67 
FMTXForma Therapeutics Holdings Inc41.4339.5040.67194,2000.591.47 
FNCBFNCB Bancorp Inc6.7806.5506.73011,3000.0701.05 
FNHCFederated Natl Hld6.1005.8105.85050,100-0.0801.35 
FNKMid Cap Value Alphadex Fund FT35.1634.6734.8433,300-0.411.15 
FNKOFunko Inc Cl A9.7209.1109.310472,900-0.2202.31 
FNLCFirst Bancorp Inc26.6625.6326.098,900-0.782.90 
FNWBFirst Nw Banc15.8715.1115.777,600-0.191.19 
FNXMid Cap Core Alphadex Fund FT79.0378.4778.8518,200-0.460.58 
FNYMid Cap Growth Alphadex Fund FT59.9859.5359.8766,8000.110.18 
FOCSFocus Financial Partners Inc Cl A40.0738.0239.56187,200-0.230.58 
FOLDAmicus Therapeutics22.9222.3822.761,393,2000.231.02 
FONRFonar Corp19.9319.5019.5218,900-0.502.50 
FORDForward Inds Inc1.9101.7701.910169,9000.1005.52 
FORKFuling Global Ord Sh2.3412.3402.34016,4000.0000.00 
FORMFormfactor Inc41.1840.1440.97422,300-0.180.44 
FORRForrester Resrch43.9643.1843.7035,200-0.300.68 
FORTYFormula Sys [1985]79.5079.0079.00300-2.503.07 
FOSLFossil Group11.8711.1511.59759,3000.060.52 
FOXFox Corp Cl B29.0028.6528.96806,400-0.250.86 
FOXAFox Corp Cl A29.4528.8729.302,204,000-0.180.61 
FOXFFox Factory Cp89.1587.0088.96230,9000.700.79 
FPAAsia Pacific Ex-Japan Alphadex Fund FT30.1529.8129.872,500-0.190.63 
FPAYFlexshopper Inc1.9601.6691.880514,4000.22013.25 
FPRXFive Prime Thera19.0517.8818.45571,300-0.010.05 
FPXEFT Ipox Europe Equity Opportunities ETF26.6026.5426.601,1000.291.10 
FPXIFT Intl Equity Opportunities ETF61.7761.2861.64140,300-0.510.82 
FRAFFranklin Finl Svcs Corp29.1827.9528.977,2000.592.08 
FRANFrancesca's Holdings4.3603.2904.2502,001,3000.82023.91 
FRBAFirst Bank9.4909.1209.43019,4000.1902.06 
FRBKRepublic First Bcp3.2003.1203.18065,400-0.0601.85 
FREEWhole Earth Brands Inc8.3408.0008.320324,2000.1101.34 
FREEWWhole Earth Brands Inc WT0.93000.86000.920042,9000.02002.22 
FREQFrequency Therapeutics Inc28.2425.5726.05223,4000.080.31 
FRGFranchise Group Inc27.9726.1926.7592,000-0.301.11 
FRGAPFranchise Group Inc 7.50% Series A25.7025.3825.6916,2000.240.94 
FRGIFiesta Restaurant Gp12.1711.7212.0759,700-0.131.07 
FRHCFreedom Holding Corp35.0034.3334.42239,600-0.260.75 
FRLNFreeline Therapeutics Holdings Plc Adss16.0015.7116.003,9000.140.88 
FRMEFirst Merchants Corp35.4634.3535.28196,900-0.521.45 
FROGJfrog Ltd67.8359.4266.694,750,2006.9611.65 
FRPHFrp Holdings Inc45.5744.9745.0139,800-0.541.19 
FRPTFreshpet Inc CS132.6129.4131.1178,3000.00.02 
FRSXForesight Autonomous Holdings Ltd ADR1.2801.1401.2502,350,500-0.0503.85 
FRTAForterra Inc18.4217.1118.08462,9000.633.61 
FSBWFS Bancorp Inc52.0751.3052.007,7000.390.76 
FSDCFS Development Corp Cl A10.1510.0010.0537,5000.040.42 
FSEAFirst Seacoast Bancorp9.1109.0009.1105,2000.0000.00 
FSFGFirst Savings Financ65.0463.2563.259,300-1.652.54 
FSLRFirst Solar Inc93.0089.5192.452,241,7002.042.26 
FSRVFinserv Acquisition Corp Cl A10.089.9610.05195,600-0.030.30 
FSRVUFinserv Acquisition Corp10.7510.6410.737,1000.363.44 
FSRVWFinserv Acquisition Corp WT1.3901.2501.3005,7000.12510.64 
FSTRFoster L B Company14.6414.1614.6141,3000.010.07 
FSTXF-Star Therapeutics Inc5.6785.0105.58038,7000.1703.14 
FSVFirstsrvce Sub VT Sh132.7128.8132.174,0000.70.56 
FSZSwitzerland Alphadex Fund FT57.4757.2057.3271,8000.060.11 
FTALargecap Value Alphadex Fund FT55.0954.3754.6431,100-0.500.90 
FTAGIndxx Global Agriculture ETF FT24.5524.4924.493000.321.32 
FTCLargecap Growth Alphadex Fund FT90.1489.4790.0642,8000.700.78 
FTCSCapital Strength ETF FT66.2065.8866.07491,400-0.080.12 
FTDRFrontdoor Inc47.3545.1546.71425,1000.781.70 
FTEKFuel Tech Inc5.5604.6305.40016,861,800-0.64010.60 
FTFTFuture Fintech Group Inc3.2842.2013.0003,224,1000.86040.19 
FTGCGlobal Tactical Commodity Strategy Fund18.3318.1618.2596,0000.050.29 
FTHIHigh Income ETF FT19.9419.5919.755,4000.010.03 
FTHMFathom Holdings Inc23.2120.7522.8077,6000.904.11 
FTIVFintech Acquisition Corp IV Cl A9.9149.7509.790184,0000.0100.10 
FTIVUFintech Acquisition Corp. IV10.4010.2510.29104,1000.030.29 
FTIVWFintech Acquisition Corp IV WT1.7501.4601.50016,500-0.26014.77 
FTLBLow Beta Income ETF FT19.6919.5919.61400-0.060.33 
FTNTFortinet Inc121.4119.0119.9960,9001.31.07 
FTOCFtac Olympus Acquisition Corp Cl A9.7609.7009.74053,2000.0000.00 
FTOCUFtac Olympus Acquisition Corp10.099.9510.05638,4000.050.53 
FTOCWFtac Olympus Acquisition Corp WT1.1501.0001.01056,7000.0101.00 
FTRIIndxx Global Natural Resources Income11.4711.4111.453,900-0.030.25 
FTSLSenior Loan ETF FT47.0346.8346.9491,2000.030.06 
FTSMEnhanced Short Maturity ETF FT60.0760.0560.07694,6000.000.00 
FTXDNasdaq Retail ETF FT28.4428.2128.385,0000.160.56 
FTXGNasdaq Food & Beverage ETF FT22.8022.7022.70600-0.140.61 
FTXHNasdaq Pharmaceuticals ETF FT25.2024.8224.847,200-0.230.91 
FTXLNasdaq Semiconductor ETF FT56.2955.4055.743,700-0.150.27 
FTXNNasdaq Oil & Gas ETF FT12.1311.8511.9412,600-0.171.38 
FTXONasdaq Bank ETF FT22.8522.5022.7740,900-0.331.43 
FTXRNasdaq Transportation ETF FT27.9227.4727.78214,600-0.321.14 
FULCFulcrum Therapeutics Inc11.8010.5611.32663,4000.645.99 
FULTFulton Financial Cor13.2812.9713.12729,000-0.312.31 
FULTPFulton Financial Corp26.5226.3626.43101,4000.010.04 
FUNCFirst United Corp15.8315.3515.5022,800-0.100.64 
FUNDSprott Focus Trust6.8306.7706.80035,000-0.0500.73 
FUSBFirst US Bancshares Inc8.8108.3308.8004,6000.0000.00 
FUSNFusion Pharmaceuticals Inc12.8812.3312.5013,200-0.393.03 
FUTUFutu Holdings Ltd48.0445.0145.082,767,500-1.573.37 
FUVArcimoto Inc15.0413.3913.873,704,500-0.463.21 
FVDorsey Wright Focus 5 ETF FT38.5738.2038.48122,0000.110.29 
FVAM501 Acquisition Corp. Cl A10.0510.0510.052,2000.030.30 
FVCDorsey Wright Dynamic Focus 5 ETF FT29.5629.2929.5228,6000.090.31 
FVCBFvcbankcorp Inc13.3212.8612.9528,200-0.453.36 
FVEFive Star Quality Care6.2005.6805.940213,9000.2604.58 
FWONALiberty Media F1 Series A38.6937.0238.02145,300-0.160.42 
FWONKLiberty Media F1 Series K43.0941.2142.39806,8000.090.21 
FWPForward Pharma Ads7.2206.8806.99026,4000.0080.11 
FWRDFoward Air Corp77.5074.1775.24121,800-2.443.14 
FXNCFirst Natl Corp Strasburg VA15.8115.0015.655,1000.050.32 
FYCSmallcap Growth Alphadex Fund FT55.7855.0055.61102,2000.230.41 
FYTSmallcap Value Alphadex Fund FT40.7739.7940.2227,200-0.551.36 
FYXSmallcap Core Alphadex Fund FT72.5771.7172.43105,400-0.410.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.216.79.60
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,094580.48
DJI29,872-1740.58
SP5003,630-60.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,81030.17
BDI1,200494.26
HSI30,063-2530.83