Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
FAARAlternative Absolute Return Strategy ETF30.2229.3729.5019,300-0.912.99 
FABMulti Cap Value Alphadex Fund FT73.5970.7670.9944,000-1.622.22 
FADMulticap Growth Alphadex Fund FT115.7114.3115.65,8000.40.31 
FALNUS Fallen Angels Ishares ETF29.7229.6629.68491,0000.020.07 
FAMIFarmmi Inc0.49890.47260.473113,211,400-0.01442.95 
FANGDiamondback Energy91.2584.1486.892,808,300-3.483.85 
FANHFanhua Inc16.0015.0715.77136,8000.533.48 
FARMFarmer Brothers11.3410.9110.99211,600-0.211.88 
FAROFaro Tech Inc77.5474.4277.3853,4000.911.19 
FASTFastenal Company51.2649.5250.303,883,000-0.711.39 
FATFat Brands Inc12.4912.0112.4134,3000.080.65 
FATBPFat Brands Inc 8.25% Series B23.9723.4023.4012,900-0.421.74 
FATBWFat Brands Inc WT7.4307.0237.2807000.0700.97 
FATEFate Therapeutics86.1781.7384.211,464,5001.561.89 
FBFacebook Inc338.0330.2336.517,787,4005.41.64 
FBIOFortress Biotech Inc3.6803.5503.600679,2000.0401.12 
FBIOPFortress Biotech Inc 9.375% Series A25.7425.5025.508,900-0.070.27 
FBIZFirst Business Finan27.8626.9026.9747,700-0.552.00 
FBMSFirst Bancshs [Ms]40.1638.4738.6640,500-1.363.40 
FBNCFirst Bancorp [Nc]43.9842.4842.89333,400-0.821.88 
FBRXForte Biosciences Inc40.4937.6139.99115,4001.654.30 
FBZBrazil Alphadex Fund FT14.9314.7914.823,200-0.020.12 
FCAChina Alphadex Fund FT31.2330.7530.751,300-0.892.81 
FCACFalcon Capital Acquisition Corp Cl A10.0009.9609.980418,100-0.0200.20 
FCACUFalcon Capital Acquisition Corp10.6310.5210.6233,6000.020.23 
FCACWFalcon Capital Acquisition Corp WT1.8201.7101.75533,400-0.0653.57 
FCALCalifornia Municipal High Income ETF FT55.1854.9055.1126,900-0.090.16 
FCAPFirst Capital Inc46.2045.3645.368,000-0.541.18 
FCBCFirst Community Bksh31.1930.0230.3136,200-0.682.19 
FCBPFirst Choice Bancorp32.1930.9531.0030,700-0.973.03 
FCCOFirst Community Corp20.2319.5019.6029,700-0.602.97 
FCCY1st Constitution Bcp20.7120.3220.5247,400-0.080.39 
FCEFCEF Income Opportunity ETF FT25.4725.2225.225,400-0.190.74 
FCELFuelcell Energy Inc9.3308.8809.03020,017,600-0.1401.53 
FCFSFirst Cash Fin Svcs83.3182.3182.82229,300-0.220.26 
FCNCAFirst Citizens Bancs881.1836.5839.573,800-33.53.84 
FCNCPFirst Citizens Bancshares27.3727.1427.309,1000.050.17 
FCRDFirst Eagle Alt Capital Bdc Inc4.5204.4204.46052,800-0.0300.67 
FCVTSsi Strategic Convertible Securities ETF51.0050.6250.6211,800-0.030.06 
FDBCFidelity D & D Bancorp Inc52.7851.9652.781,600-0.951.77 
FDIVStrategic Income ETF FT50.7450.4550.571,900-0.551.07 
FDMT4D Molecular Therapeutics Inc26.6425.0025.35102,700-1.204.52 
FDNIFT DJ International Internet ETF46.0044.8545.8739,5000.791.75 
FDTDev Mkts Ex-US Alphadex Fund FT64.1963.7163.9213,800-0.610.94 
FDTSDev Mkts Ex-US Small Cap Alphadex Fund49.5448.3748.371000.010.02 
FDUSFidus Investment Cor17.0416.4116.76189,700-0.271.59 
FDUSGFidus Investment Corp 5.375% Notes Due25.8025.5825.601,200-0.070.25 
FDUSZFidus Investment Corp 6% Notes Due 202425.3825.3825.38200-0.210.82 
FEIMFrequency Elcts Inc9.7368.9709.21015,2000.0500.55 
FELEFranklin Electric Company81.2078.1778.97158,400-2.012.48 
FEMEmrg Mkts Alphadex Fund FT28.1327.8327.90115,100-0.050.17 
FEMBEmrg Mkts Local Currency Bond ETF FT35.1134.9235.0132,700-0.300.85 
FEMSEmrg Mkts Small Cap Alphadex Fund FT46.9346.4946.68113,3000.090.19 
FENCFennec Pharmaceuticals Inc6.7306.5406.650144,7000.0801.22 
FEPEurope Alphadex Fund FT44.1143.6443.9024,300-0.701.57 
FEUZEurozone Alphadex Fund FT47.9947.5547.7825,900-1.322.69 
FEXLargecap Core Alphadex Fund FT85.0383.9084.4529,200-0.770.90 
FEYEFireeye Inc21.6221.2421.443,216,900-0.050.23 
FFBCFirst Finl Bncp [Oh]26.2224.4024.49500,500-1.515.81 
FFBWFfbw Inc11.2010.9511.0455,1000.030.27 
FFHLFuwei Films [Holding8.9608.3408.5009,400-0.0800.93 
FFICFlushing Finl Corp22.7021.7321.76119,100-0.823.63 
FFINFirst Finl Bkshs Inc52.2649.3949.49552,300-2.204.26 
FFIVF5 Networks Inc189.6186.6187.9416,200-0.30.13 
FFNWFirst Financial Nort14.6514.2014.5528,7000.050.34 
FFWMFirst Foundation24.7323.1623.19176,800-1.214.96 
FGBIFirst Gurty Banc19.5219.1919.2515,600-0.100.52 
FGBIPFirst Guaranty Bancshares [Hammond La]27.3526.7327.354,900-0.050.18 
FGENFibrogen Inc CS26.5025.7026.29445,6000.451.74 
FGFFg Financial Group Inc8.8608.4608.7608,2000.3103.67 
FGFPPFg Financial Group Inc Pfd25.0924.9525.005,9000.000.00 
FGMGermany Alphadex Fund FT58.5458.3058.311,400-0.681.15 
FHBFirst Hawaiian Inc29.8527.8728.031,605,200-1.655.56 
FHTXFoghorn Therapeutics Inc11.4910.3410.40189,200-0.766.81 
FIBKFirst Interstate Ban45.3943.5243.52201,000-1.633.61 
FICSFT Intl Developed Capital Strength ETF34.6534.5334.544,400-0.190.55 
FIDFirst Trust S&P Intl Dividend18.8918.7218.7220,200-0.281.47 
FIIIForum Merger III Corporation Cl A10.0009.9709.9801,053,7000.0100.10 
FIIIUForum Merger III Corp Units10.6010.5010.607000.100.95 
FIIIWForum Merger III Corporation WT1.8901.8201.89040,1000.0402.16 
FINMMarlin Technology Corporation Cl A9.6959.6809.69046,8000.0000.00 
FINMUMarlin Technology Corp10.029.9910.0217,8000.020.20 
FINMWMarlin Technology Corporation WT0.99000.97000.980060,6000.01001.03 
FINXGlobal X Fintech ETF47.2146.2447.06266,9000.681.47 
FISIFinancial Institut31.8230.9631.3867,600-0.682.12 
FISVFiserv Inc110.3108.0109.14,220,9000.90.79 
FITBFifth Third Bancorp41.0037.9738.036,221,400-2.526.21 
FITBIFifth Third Bancorp28.9128.6128.9124,1000.200.70 
FITBOFifth Third Bancorp27.9427.6127.908,1000.301.09 
FITBPFifth Third Bancorp27.2927.2427.254,5000.070.26 
FIVEFive Below Inc186.5181.8184.1415,700-0.80.42 
FIVNFive9 Inc180.7165.9179.21,351,10012.67.53 
FIXDTcw Opportunistic Fixed Income ETF FT53.6653.4253.56507,0000.190.36 
FIXXHomology Medicines Inc7.2907.0707.260539,9000.1301.82 
FIZZNatl Beverage Cp47.9246.7547.52234,5000.410.87 
FJPJapan Alphadex Fund FT52.4152.3252.333,300-0.410.79 
FKUUK Alphadex Fund FT44.8744.6744.782,100-0.250.54 
FKWLFranklin Wireless CO9.2108.8609.080162,9000.1101.23 
FLACFrazier Lifesciences Acquisition Corp Cl9.7509.7109.750400-0.0500.51 
FLACUFrazier Lifesciences Acquisition Corp10.0810.0310.08700-0.020.20 
FLACWFrazier Lifesciences Acquisition Corp WT1.1501.0551.1101,4000.0807.78 
FLDMFluidigm Corp6.2306.0306.130744,9000.0500.82 
FLEXFlextronics Intl Ltd17.7917.2117.532,886,200-0.211.18 
FLGCFlora Growth Corp3.6803.4803.600192,2000.0701.98 
FLGTFulgent Genetics Inc77.3773.5575.69577,1000.871.16 
FLICFirst of Long Isla22.7021.7421.84149,000-0.753.32 
FLLFull House Rsts10.3609.5109.750450,300-0.5004.88 
FLMNFalcon Minerals Corp Cl A5.2505.0505.090349,700-0.1302.49 
FLMNWFalcon Minerals Corp WT0.18930.17900.18001,300-0.01025.36 
FLNLatin America Alphadex Fund FT20.8920.7820.823000.020.11 
FLNTFluent Inc3.0302.8802.920248,5000.0100.34 
FLUXFlux Power Holdings Inc11.2010.7610.9861,6000.090.83 
FLWS1-800-Flowers.com36.8435.2935.83429,900-0.992.69 
FLXNFlexion Therapeutics9.4909.1409.310424,3000.1101.20 
FLXSFlexsteel Inds46.4542.9943.6643,700-2.315.03 
FLYWFlywire Corporation Voting33.4030.8532.44490,1001.093.48 
FMAOFarmers & Merch Banc22.4022.1222.1555,600-0.160.72 
FMBManaged Municipal ETF FT57.4557.3657.40171,900-0.040.07 
FMBHFirst Mid Ill Bncshr43.2541.4141.4437,000-1.693.92 
FMBIFirst Midwest Bncp21.0920.2820.30886,100-0.713.38 
FMBIOFirst Midwest Bancorp Inc28.4928.1028.352,9000.190.67 
FMBIPFirst Midwest Bancorp Inc28.4528.0228.378,9000.070.25 
FMHIFT Municipal High Income ETF56.4856.2156.3248,1000.020.04 
FMIVForum Merger IV Corp Cl A9.7109.7109.7106,8000.0000.00 
FMIVUForum Merger IV Corp10.0009.94010.00014,7000.0000.00 
FMIVWForum Merger IV Corporation WT1.2001.1501.1602,500-0.0100.85 
FMNBFarmers Natl Banc Cp17.1616.9116.9280,100-0.150.88 
FMTXForma Therapeutics Holdings Inc25.4623.9325.35467,0001.124.62 
FNCBFNCB Bancorp Inc7.3607.2107.27055,300-0.0600.82 
FNCHFinch Therapeutics Group Inc16.5314.0015.8946,4001.6011.20 
FNHCFederated Natl Hld4.3504.1614.18076,200-0.1202.79 
FNKMid Cap Value Alphadex Fund FT45.4744.0144.31111,700-1.072.36 
FNKOFunko Inc Cl A22.0720.8821.44761,700-0.411.88 
FNLCFirst Bancorp Inc31.9831.0531.067,900-0.702.20 
FNWBFirst Nw Banc17.9317.7017.8739,900-0.110.61 
FNXMid Cap Core Alphadex Fund FT98.8797.3898.2217,300-1.511.51 
FNYMid Cap Growth Alphadex Fund FT72.7871.9072.6518,2000.230.32 
FOCSFocus Financial Partners Inc Cl A54.7052.9354.25374,400-0.200.37 
FOLDAmicus Therapeutics10.289.9110.204,272,2000.111.09 
FONRFonar Corp17.3917.0017.1139,500-0.020.12 
FORAForian Inc14.0512.8514.04273,8000.735.48 
FORDForward Inds Inc3.2202.9103.2101,158,9000.0501.58 
FOREForesight Acquisition Corp Cl A9.8909.8509.88054,6000.0100.10 
FOREUForesight Acquisition Corp Unit10.3310.2610.3316,3000.050.49 
FOREWForesight Acquisition Corp WT1.3601.2501.35077,0000.0745.77 
FORMFormfactor Inc35.6334.5334.85464,100-0.180.51 
FORRForrester Resrch42.3640.8442.1523,5000.701.69 
FORTYFormula Sys [1985]85.6780.9884.5810,900-1.521.77 
FOSLFossil Group13.5712.5412.811,306,100-0.815.95 
FOXFox Corp Cl B36.2435.3535.44926,600-0.491.36 
FOXAFox Corp Cl A37.9936.9137.153,120,100-0.521.38 
FOXFFox Factory Cp144.7139.4143.8242,500-0.40.28 
FOXWFoxwayne Enterprises Acquisition Corp Cl9.8909.8409.840800-0.0500.51 
FOXWUFoxwayne Enterprises Acquisition Corp10.2510.2510.254000.000.00 
FOXWWFoxwayne Enterprises Acquisition Corp WT0.57900.50000.520170,500-0.04998.75 
FPAAsia Pacific Ex-Japan Alphadex Fund FT37.2136.8336.83800-0.190.53 
FPAYFlexshopper Inc2.8802.7412.79017,0000.0000.00 
FPXEFT Ipox Europe Equity Opportunities ETF29.8729.6629.87600-0.170.55 
FPXIFT Intl Equity Opportunities ETF67.4566.6567.24307,8000.230.34 
FRAFFranklin Finl Svcs Corp30.4830.0130.2720,0000.000.00 
FRBAFirst Bank14.1513.7013.8538,600-0.241.70 
FRBKRepublic First Bcp4.2404.0904.13092,500-0.0701.67 
FREEWhole Earth Brands Inc13.2712.9013.11240,3000.050.38 
FREEWWhole Earth Brands Inc WT1.9501.8601.92011,500-0.0201.03 
FREQFrequency Therapeutics Inc10.359.8410.14506,7000.171.71 
FRGFranchise Group Inc36.5535.0036.04231,700-0.651.77 
FRGAPFranchise Group Inc 7.50% Series A26.0825.9226.079,1000.200.77 
FRGIFiesta Restaurant Gp13.5213.0013.1283,700-0.261.94 
FRHCFreedom Holding Corp61.8758.1261.60713,8000.240.39 
FRLNFreeline Therapeutics Holdings Plc Adss9.3408.7208.86056,600-0.5906.24 
FRMEFirst Merchants Corp45.0342.8742.89265,600-1.854.14 
FROGJfrog Ltd46.5043.7845.881,119,1001.743.94 
FRONFrontier Acquisition Corp Cl A9.7709.7509.7608,2000.0600.62 
FRONUFrontier Acquisition Corp Units10.0310.0310.031000.010.08 
FRONWFrontier Acquisition Corp WT1.2601.2301.2301,3000.0403.36 
FRPHFrp Holdings Inc58.9358.0058.7210,5000.370.63 
FRPTFreshpet Inc CS164.7161.1163.0366,500-0.20.15 
FRSGFirst Reserve Sustainable Growth Corp Cl9.7309.6209.72013,0000.0000.00 
FRSGUFirst Reserve Sustainable Growth Corp10.0159.9409.99051,2000.0100.10 
FRSGWFirst Reserve Sustainable Growth Corp WT1.0601.0501.0502,5000.0100.96 
FRSTPrimis Financial Corp15.8315.4715.52129,100-0.181.15 
FRSXForesight Autonomous Holdings Ltd ADR4.8204.5904.8202,133,7000.1102.34 
FRTAForterra Inc23.4123.3123.39305,500-0.010.04 
FRWPwp Forward Acquisition Corp I Cl A9.6709.6709.670100-0.3303.30 
FRWAUPwp Forward Acquisition Corp I Units9.9809.9529.9803000.0000.00 
FRWAWPwp Forward Acquisition Corp I WT0.86800.82100.858038,000-0.00140.16 
FSBCFive Star Bancorp28.3027.0027.29154,700-0.110.40 
FSBWFS Bancorp Inc70.9269.2269.2214,400-1.191.69 
FSEAFirst Seacoast Bancorp9.9009.7709.9004,4000.1001.02 
FSFGFirst Savings Financ75.1573.8573.8615,900-0.160.22 
FSIIFS Development Corp II Cl A10.0009.95010.00011,2000.0500.50 
FSLRFirst Solar Inc79.5376.3678.531,343,6001.131.46 
FSRVFinserv Acquisition Corp Cl A14.9814.0214.52562,9000.000.00 
FSRVUFinserv Acquisition Corp17.6617.6617.661001.297.88 
FSRVWFinserv Acquisition Corp WT4.3904.0144.25083,0000.0601.43 
FSRXFinserv Acquisition Corp II Cl A9.8209.7609.780111,7000.0000.00 
FSRXUFinserv Acquisition Corp II10.0610.0010.02118,200-0.030.30 
FSRXWFinserv Acquisition Corp II WT1.0900.9601.08030,0000.0000.00 
FSSIFortistar Sustainable Solutions Corp Cl9.7109.7009.7002,7000.0000.00 
FSSIUFortistar Sustainable Solutions Corp10.2210.1710.21800-0.030.29 
FSSIWFortistar Sustainable Solutions Corp WT1.0500.9511.0403,5000.0302.97 
FSTRFoster L B Company17.7917.0817.3782,200-0.372.09 
FSTXF-Star Therapeutics Inc9.1908.2108.970236,6000.5706.79 
FSVFirstsrvce Sub VT Sh171.9168.4170.581,4000.40.26 
FSZSwitzerland Alphadex Fund FT68.5367.8668.025,900-1.472.11 
FTALargecap Value Alphadex Fund FT66.9465.4165.6745,500-1.161.74 
FTAAFtac Athena Acquisition Corp Cl A9.8009.7509.75022,100-0.1201.22 
FTAAUFtac Athena Acquisition Corp10.02010.00010.00048,700-0.0190.19 
FTAAWFtac Athena Acquisition Corp WT1.1801.1101.1105,200-0.0705.93 
FTAGIndxx Global Agriculture ETF FT29.8929.6029.8913,000-0.521.71 
FTCLargecap Growth Alphadex Fund FT106.0104.8106.057,9001.00.91 
FTCIFtc Solar Inc12.6011.8412.251,129,8000.443.73 
FTCSCapital Strength ETF FT74.6874.1374.52364,500-0.120.16 
FTCVFintech Acquisition Corp V Cl A12.1111.7011.84289,300-0.010.08 
FTCVUFintech Acquisition Corp V13.1713.0113.175000.685.48 
FTCVWFintech Acquisition Corp V WT2.9752.8852.92018,5000.0210.72 
FTDRFrontdoor Inc50.8549.3149.95333,100-0.110.22 
FTEKFuel Tech Inc2.3702.2602.260429,600-0.0602.59 
FTFTFuture Fintech Group Inc3.9603.6203.6402,600,100-0.0100.27 
FTGCGlobal Tactical Commodity Strategy Fund22.9422.4122.411,549,000-0.893.82 
FTHIHigh Income ETF FT22.1621.8221.828,500-0.462.06 
FTHMFathom Holdings Inc34.8333.5334.5131,1000.471.38 
FTIVFintech Acquisition Corp IV Cl A12.3211.9012.0813,000-0.020.17 
FTIVUFintech Acquisition Corp IV13.7813.2013.20800-0.110.83 
FTIVWFintech Acquisition Corp IV WT2.4702.4002.40012,6000.0000.00 
FTLBLow Beta Income ETF FT21.9521.4421.521,700-0.361.62 
FTNTFortinet Inc237.7229.1237.01,174,3006.72.91 
FTOCFtac Olympus Acquisition Corp Cl A10.079.9710.022,605,9000.010.10 
FTOCUFtac Olympus Acquisition Corp10.7810.6810.789,6000.080.75 
FTOCWFtac Olympus Acquisition Corp WT2.3602.1202.285137,700-0.0652.77 
FTPAFtac Parnassus Acquisition Corp Cl A9.8509.6509.8501,600-0.0500.51 
FTPAUFtac Parnassus Acquisition Corp10.2510.2210.251,5000.010.10 
FTPAWFtac Parnassus Acquisition Corp WT1.2361.2361.236500-0.86441.16 
FTRIIndxx Global Natural Resources Income14.8114.4514.4714,400-0.442.95 
FTSLSenior Loan ETF FT48.2548.1148.13410,500-0.050.10 
FTSMEnhanced Short Maturity ETF FT59.9759.9559.96439,3000.000.00 
FTXDNasdaq Retail ETF FT33.2233.0533.073,1000.040.12 
FTXGNasdaq Food & Beverage ETF FT25.6325.4425.614,000-0.261.01 
FTXHNasdaq Pharmaceuticals ETF FT26.1426.0126.06600-0.080.30 
FTXLNasdaq Semiconductor ETF FT66.3365.2766.026,1000.490.75 
FTXNNasdaq Oil & Gas ETF FT18.5017.5317.7525,300-0.874.67 
FTXONasdaq Bank ETF FT32.3230.5530.5693,100-1.534.77 
FTXRNasdaq Transportation ETF FT34.3633.3933.6846,800-0.581.69 
FULCFulcrum Therapeutics Inc8.6908.3908.57054,8000.1301.54 
FULTFulton Financial Cor17.1416.1416.19981,900-0.895.21 
FULTPFulton Financial Corp26.7526.5326.738,2000.180.68 
FUNCFirst United Corp19.4218.8018.8041,200-0.251.31 
FUNDSprott Focus Trust8.6908.4108.47041,800-0.2102.42 
FUSBFirst US Bancshares Inc12.0011.5911.8319,0000.110.94 
FUSNFusion Pharmaceuticals Inc8.5108.0308.280171,300-0.0100.12 
FUTUFutu Holdings Ltd153.8146.1153.23,502,6007.14.87 
FUVArcimoto Inc15.3914.0914.431,680,800-0.412.76 
FVDorsey Wright Focus 5 ETF FT46.7045.7246.1386,400-0.300.65 
FVAM501 Acquisition Corp Cl A10.0110.0110.01100-0.070.69 
FVCDorsey Wright Dynamic Focus 5 ETF FT35.6034.9435.3814,400-0.451.26 
FVCBFvcbankcorp Inc17.9417.5017.5382,800-0.221.24 
FVEFive Star Quality Care5.8725.6005.77094,300-0.0500.86 
FWAAFifth Wall Acquisition Corp I Cl A11.2911.0711.14220,300-0.161.42 
FWACFifth Wall Acquisition Corp. III Cl A9.9809.9509.9503,9000.0000.00 
FWONALiberty Media F1 Series A40.6640.0440.2570,800-0.160.40 
FWONKLiberty Media F1 Series K45.3944.7644.95639,700-0.060.13 
FWPForward Pharma Ads7.6907.1907.290169,700-0.1902.54 
FWRDFoward Air Corp93.4990.8690.97144,800-2.722.90 
FXNCFirst Natl Corp Strasburg VA19.9419.0519.6214,2000.120.62 
FYBRFrontier Communications Parent Inc25.1124.6224.99401,6000.030.12 
FYCSmallcap Growth Alphadex Fund FT72.5871.2172.0315,200-0.731.00 
FYTSmallcap Value Alphadex Fund FT52.6050.9451.3232,000-1.262.39 
FYXSmallcap Core Alphadex Fund FT95.0092.1493.0736,500-1.831.93 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.214.224
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,1611220.87
DJI33,823-2100.62
SP5004,222-20.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78340.20
BDI1,200494.26
HSI30,063-2530.83