HomeExchange
NASDAQ EOD:2017-09-25
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
SymbolDescriptionHighLowCloseVolumeChangePercent
FAAR Alternative Absolute Return Strategy ETF FT 29.62 29.61 29.61 1400 -0.01 -0.03%
FAB Multi Cap Value Alphadex Fund FT 53.07 52.85 53.03 5900 0.13 0.25%
FAD Multicap Growth Alphadex Fund FT 60.65 60.05 60.21 3500 -0.36 -0.59%
FALN Ishares Fallen Angels USD Bond 27.69 27.6 27.64 1000 0.04 0.14%
FANG Diamondback Energy 97.45 96.155 96.78 1406900 0.38 0.39%
FANH Fanhua Inc 13.08 11.69 11.91 200500 -1.17 -8.94%
FARM Farmer Brothers 29.275 28.75 28.95 75300 0.10 0.35%
FARO Faro Tech Inc 37.225 36.25 36.55 98700 -0.55 -1.48%
FAST Fastenal Co 44.55 43.76 44.53 2187500 0.35 0.79%
FATE Fate Therapeutics 4.17 3.83 3.89 390100 -0.23 -5.58%
FB Facebook Inc 169.3 161.56 162.87 41038300 -6.37 -3.76%
FBIO Fortress Biotech Inc 4.46 4.25 4.37 172000 -0.04 -0.91%
FBIZ First Business Finan 21.79 21.49 21.5 23200 -0.24 -1.10%
FBMS First Bancshs [Ms] 29.65 29.2 29.55 10400 0.20 0.68%
FBNC First Bancorp [Nc] 33.16 32.8 32.97 60600 -0.02 -0.06%
FBNK First Connecticut BA 27.35 26.5 26.95 12500 -0.20 -0.74%
FBSS Fauquier Bankshares 18.27 17.9 18.27 1300 0.37 2.07%
FBZ Brazil Alphadex Fund FT 16.94 16.71 16.71 5800 -0.20 -1.18%
FCA China Alphadex Fund FT 28.58 28.19 28.2 9500 -0.21 -0.74%
FCAP First Capital Inc 35.22 35.22 35.22 300 0.00 0.00%
FCBC First Community Bksh 27.83 27.15 27.72 11700 0.29 1.06%
FCCO First Community Corp 20.45 20.05 20.15 5700 -0.25 -1.23%
FCCY 1St Constitution Bcp 18.5 18.15 18.2 8400 0.05 0.28%
FCEF CEF Income Opportunity ETF FT 21.94 21.87 21.89 4400 -0.03 -0.14%
FCEL Fuelcell Energy Inc 1.815 1.72 1.8 2805500 0.01 0.56%
FCNCA First Citizens Bancs 358.28 352.15 357.52 26000 2.72 0.77%
FCSC Fibrocell Science 3.63 3.27 3.38 92300 -0.03 -0.88%
FCVT Ssi Strategic Convertible Securities ETF FT 28.6 28.147 28.315 3700 -0.29 -1.00%
FDEF First Defiance Finl 50.46 49.71 50.37 14700 0.66 1.33%
FDIV Strategic Income ETF FT 51.19 51.015 51.04 15500 -0.15 -0.29%
FDT Dev Mkts Ex-US Alphadex Fund FT 58.98 58.49 58.63 44500 -0.35 -0.59%
FDTS Dev Mkts Ex-US Small Cap Alphadex Fund FT 40.9 40.61 40.61 600 -0.29 -0.71%
FDUS Fidus Investment Cor 16.13 15.75 15.97 124500 0.12 0.76%
FEIM Frequency Elcts Inc 8.69 8.46 8.54 6400 -0.03 -0.35%
FELE Franklin Electric Co 43.55 42.75 43.2 119100 -0.25 -0.58%
FEM Emrg Mkts Alphadex Fund FT 27.15 26.81 26.92 199700 -0.22 -0.81%
FEMB Emrg Mkts Local Currency Bond ETF FT 43.985 43.58 43.955 2000 -0.03 -0.07%
FEMS Emrg Mkts Small Cap Alphadex Fund FT 41.7 41.02 41.14 85800 -0.56 -1.34%
FEP Europe Alphadex Fund FT 37.52 37.16 37.27 77600 -0.21 -0.56%
FEUZ Eurozone Alphadex Fund FT 42.66 42.02 42.11 16700 -0.09 -0.21%
FEX Largecap Core Alphadex Fund FT 54.33 53.99 54.23 60700 0.03 0.06%
FEYE Fireeye Inc 17.02 16.59 16.73 3328400 -0.28 -1.65%
FFBC First Finl Bncp [Oh] 25.25 24.8 25 334600 0.10 0.40%
FFHL Fuwei Films [Holding 2.69 2.535 2.67 2400 -0.02 -0.74%
FFIC Flushing Finl Corp 28.77 28.41 28.59 35300 0.00 0.00%
FFIN First Finl Bkshs Inc 43.3 42.65 43 158800 0.15 0.35%
FFIV F5 Networks Inc 119.88 118.03 118.81 640100 -0.53 -0.44%
FFKT Farmers Capital BA 40.85 40.3 40.3 9200 -0.05 -0.12%
FFNW First Financial Nort 16.9 16.52 16.62 12200 -0.03 -0.18%
FFWM First Foundation 17.3 17.1 17.21 71100 -0.06 -0.35%
FGBI First Gurty Banc 27.1 26.83 27.02 7100 0.10 0.37%
FGEN Fibrogen Inc CS 52.66 50.5 51.75 620300 0.45 0.88%
FGM Germany Alphadex Fund FT 47.63 47.25 47.31 3200 -0.32 -0.67%
FH Form Holdings Cp 1.44 1.32 1.34 63700 -0.01 -0.74%
FHB First Hawaiian Inc 29.42 28.92 29.29 177200 0.37 1.28%
FHK Hong Kong Alphadex Fund FT 41.78 41.65 41.65 1000 -0.10 -0.24%
FIBK First Interstate Ban 37.25 36.05 36.65 383500 -0.25 -0.68%
FINL Finish Line Cl A 11.09 9.62 10.49 5771700 0.87 9.04%
FINX G-X Fintech Thematic ETF 20.84 20.44 20.55 19100 -0.23 -1.11%
FISI Financial Institut 28.3 27.7 27.75 45500 -0.25 -0.89%
FISV Fiserv Inc 127.15 125.5 127.11 1144900 1.32 1.05%
FITB Fifth Third Bncp 27.47 26.98 27.14 8878500 -0.15 -0.55%
FITBI Fifth Third Bancorp 30.21 29.965 30.18 15300 0.16 0.53%
FIVE Five Below Inc 52.46 50.36 52.33 1061700 1.97 3.91%
FIVN Five9 Inc 22.26 21.77 22.01 555300 -0.25 -1.12%
FIXD Tcw Opportunistic Fixed Income ETF FT 51.01 50.96 51 2200 0.04 0.08%
FIZZ Natl Beverage Cp 119.33 115.26 115.48 269700 -2.52 -2.14%
FJP Japan Alphadex Fund FT 54.94 54.78 54.94 3000 0.15 0.27%
FKO South Korea Alphadex Fund FT 26.35 26.1 26.1 1000 -0.25 -0.95%
FKU UK Alphadex Fund FT 38 37.77 37.85 1500 -0.15 -0.39%
FLDM Fluidigm Corporation 5.19 5.005 5.08 99700 -0.07 -1.36%
FLEX Flextronics Intl Ltd 16.605 16.42 16.58 2921300 0.01 0.06%
FLGT Fulgent Genetics Inc 4.97 4.55 4.57 69200 -0.24 -4.99%
FLIC First of Long Isla 30.05 29.75 29.85 32000 0.10 0.34%
FLIR Flir Systems Inc 39.59 38.97 39.3 1932800 0.05 0.13%
FLKS Flex Pharma Inc 3.655 3.38 3.45 41400 0.04 1.17%
FLL Full House Rsts 2.98 2.86 2.96 69000 0.10 3.50%
FLN Latin America Alphadex Fund FT 22.5 22.1 22.15 15900 -0.35 -1.56%
FLWS 1-800-Flowers.Com 9.85 9.55 9.7 144100 -0.05 -0.51%
FLXN Flexion Therapeutics 26.02 25.01 25.06 541800 -0.78 -3.02%
FLXS Flexsteel Inds 47.27 46.35 47.13 22200 0.78 1.68%
FMAO Farmers & Merch Banc 35.55 34.36 35.4 19200 -0.15 -0.42%
FMB Managed Municipal ETF FT 53.49 53.423 53.455 21700 0.02 0.03%
FMBH First Mid Ill Bncshr 36.15 35 35.76 22200 0.76 2.17%
FMBI First Midwest Bncp 22.93 22.5 22.85 861700 0.17 0.75%
FMCI Forum Merger Corporation Class A 9.7 9.7 9.7 300 0.00 0.00%
FMCIR Forum Merger Corporation Right 0.39 0.39 0.39 100 0.00 0.00%
FMCIU Forum Merger Corporation Unit 10.31 10.1 10.25 900 0.15 1.49%
FMI Foundation Medicine 38.8 37.85 38.45 129500 -0.20 -0.52%
FMK Mega Cap Alphadex Fund FT 31.64 31.43 31.43 4400 -0.09 -0.29%
FMNB Farmers Natl Banc Cp 14.825 14.539 14.7 52700 0.16 1.10%
FNBG Fnb Bancorp [Ca] 33.7 32.88 33.19 3800 0.31 0.94%
FNGN Financial Engines 33 32.2 32.85 344000 0.10 0.31%
FNHC Federated Natl Hldg 15.22 14.04 15.11 112800 0.81 5.66%
FNJN Finjan Holdings 2.27 2.13 2.18 148100 0.02 0.93%
FNK Mid Cap Value Alphadex Fund FT 34.13 33.985 34.086 9900 -0.00 -0.01%
FNLC First Bancorp Inc 29.2 28.54 28.71 12400 0.17 0.60%
FNSR Finisar Corp 21.75 20.79 20.95 3268800 -0.80 -3.68%
FNWB First Nw Banc 16.5 16.3 16.34 4100 0.04 0.25%
FNX Mid Cap Core Alphadex Fund FT 61 60.61 60.87 22900 -0.05 -0.08%
FNY Mid Cap Growth Alphadex Fund FT 35.86 35.61 35.69 3600 -0.17 -0.47%
FOGO Fogo De Chao Cm ST 12.5 12.25 12.25 53200 -0.06 -0.49%
FOLD Amicus Therapeutics 14.93 14.36 14.63 3085300 -0.01 -0.07%
FOMX Foamix Pharma Ord 5.585 5.3 5.51 99900 0.01 0.18%
FONE Nasdaq Smartphone Index Fund FT 49.84 49.06 49.42 900 -0.42 -0.84%
FONR Fonar Corp 29.8 28.75 28.8 25500 -0.75 -2.54%
FORD Forward Inds Inc 1.18 1.15 1.16 9900 0.00 0.00%
FORK Fuling Global Ord Sh 5.15 4.5 5 177800 0.50 11.11%
FORM Formfactor Inc 16.3 15.745 16 821800 -0.20 -1.23%
FORR Forrester Resrch 40.9 40.25 40.8 29200 0.45 1.12%
FOSL Fossil Group 9.07 8.71 8.83 1534600 -0.09 -1.01%
FOX 21St Centry Fox Class B 26.83 26.33 26.61 2500200 0.28 1.06%
FOXA 21St Centry Fox Class A 27.32 26.81 27.12 7626000 0.24 0.89%
FOXF Fox Factory Cp 42.55 41.55 42.55 276100 0.95 2.28%
FPA Asia Pacific Ex-Japan Alphadex Fund FT 33.5 33.22 33.29 22900 -0.21 -0.63%
FPAY Flexshopper Inc 5.15 4.96 4.96 3600 -0.19 -3.69%
FPRX Five Prime Thera 36.25 34.63 35.83 226200 0.66 1.88%
FPXI International IPO Fund FT 34.95 34.4 34.44 12700 -0.51 -1.46%
FRAN Francesca's Holdings 7.39 6.98 7.17 711700 0.19 2.72%
FRBA First Bank 13.05 12.945 13.05 13500 0.10 0.77%
FRBK Republic First Bcp 9.25 9 9.25 81800 0.00 0.00%
FRED Fred's Inc 7.01 6.73 6.74 804300 -0.03 -0.44%
FRGI Fiesta Restaurant Gp 17.7 17.05 17.25 303900 -0.35 -1.99%
FRME First Merchants Corp 41.13 40.47 40.97 168800 0.34 0.84%
FRPH Frp Holdings Inc 45.75 44.25 44.25 2300 -1.50 -3.28%
FRPT Freshpet Inc CS 14.85 14.3 14.8 168500 0.35 2.42%
FRSH Papa Murphys Hld Com 5.93 5.7 5.9 74900 0.15 2.61%
FRSX Foresight Autonomous Holdings Ltd. ADR 6.4 5.745 6.23 91000 0.19 3.15%
FRTA Forterra Inc 4.55 4.16 4.23 819900 -0.27 -6.00%
FSACU Federal Street Acquisition Corp. Unit 10.3 10.2 10.29 6000 0.09 0.88%
FSAM Fifth Street 3.95 3.9 3.9 67100 0.00 0.00%
FSBC Fsb Community Bnksh 15.91 15.86 15.86 900 0.00 0.00%
FSBK First South Bncp Inc 17.95 17.8 17.87 6100 0.01 0.06%
FSBW FS Bancorp Inc 52.445 49.71 51.99 73500 1.55 3.07%
FSC Fifth Street Finance 5.39 5.29 5.34 346600 -0.01 -0.19%
FSCFL Fth ST Fin 6.125 Sn 25.32 25.25 25.32 3200 0.07 0.28%
FSFR Fifth Strt Snr Flt 8.88 8.75 8.83 30100 -0.05 -0.56%
FSLR First Solar Inc 51.65 46.61 46.88 5547200 -4.33 -8.46%
FSNN Fusion Telecom Intl 2.82 2.51 2.62 614700 -0.05 -1.87%
FSTR Foster L B Co 20.925 20.25 20.7 52300 0.35 1.72%
FSV Firstsrvce Sub Vt Sh 67.27 65.64 66.84 27100 1.13 1.72%
FSZ Switzerland Alphadex Fund FT 51.01 50.84 50.84 8700 -0.09 -0.18%
FTA Largecap Value Alphadex Fund FT 50.84 50.48 50.82 27400 0.34 0.67%
FTAG Indxx Global Agriculture ETF FT 26.76 26.6 26.6 1600 -0.12 -0.45%
FTC Largecap Growth Alphadex Fund FT 56.87 56.19 56.32 25200 -0.52 -0.91%
FTCS Capital Strength ETF FT 47.26 46.85 47.03 49600 -0.09 -0.19%
FTD Ftd Companies 13.35 13.025 13.31 111300 0.25 1.91%
FTEK Fuel Tech Inc 1.13 1.09 1.11 23200 -0.02 -1.77%
FTFT Future Fintech Group Inc 2.1 1.96 2 18000 0.00 0.00%
FTGC Global Tactical Commodity Strategy Fund FT 20.35 20.13 20.33 19600 0.20 0.99%
FTHI High Income ETF FT 22.339 22.255 22.26 5500 -0.07 -0.31%
FTLB Low Beta Income ETF FT 22.15 22.101 22.101 700 -0.04 -0.20%
FTNT Fortinet Inc 38.37 37.385 37.55 851600 -0.75 -1.96%
FTR Frontier Commun Cp 12.41 11.77 12.28 2041400 0.46 3.89%
FTRI Indxx Global Natural Resources Income ETF FT 11.77 11.77 11.77 100 0.00 0.00%
FTRPR Frontier A Mn Cnv Pd 19.69 18.82 19.58 107700 0.71 3.76%
FTSL Senior Loan ETF FT 48.23 48.15 48.18 66500 0.01 0.02%
FTSM Enhanced Short Maturity ETF FT 60 59.98 60 96200 0.02 0.03%
FTW Taiwan Alphadex Fund FT 35.82 35.39 35.55 5600 -0.27 -0.75%
FTXG Nasdaq Food & Beverage ETF FT 19.55 19.55 19.55 400 0.00 0.00%
FTXH Nasdaq Pharmaceuticals ETF FT 20.13 20.13 20.13 200 0.00 0.00%
FTXL Nasdaq Semiconductor ETF FT 27.09 26.98 26.98 1200 -0.11 -0.41%
FTXO Nasdaq Bank ETF FT 26.94 26.64 26.83 76000 -0.04 -0.15%
FULLL Full Circle Cp Sr Nt 25.06 25.05 25.06 11900 0.00 0.00%
FULT Fulton Financial Cor 18.3 17.925 18.15 600800 0.15 0.83%
FUNC First United Corp 15.55 15.2 15.3 7900 -0.25 -1.61%
FUND Sprott Focus Trust 7.62 7.5 7.61 32900 -0.01 -0.13%
FUSB First US Bancshares Inc 11.2 11.15 11.15 800 0.00 0.00%
FV Dorsey Wright Focus 5 ETF FT 25.82 25.59 25.73 135400 -0.08 -0.31%
FVC Dorsey Wright Dynamic Focus 5 ETF FT 24.16 23.84 23.93 20200 -0.23 -0.95%
FVE Five Star Quality Care 1.7 1.6 1.65 33200 0.00 0.00%
FWONA Liberty Media F1 Series A 36.53 35.88 36.04 267300 -0.45 -1.23%
FWONK Liberty Media F1 Series K 37.72 36.85 37.01 1415400 -0.61 -1.62%
FWP Forward Pharma Ads 6 5.41 5.58 68900 -0.22 -3.79%
FWRD Foward Air Corp 55.36 54.35 55.07 119300 0.20 0.36%
FYC Smallcap Growth Alphadex Fund FT 40.1 39.71 39.8 18700 -0.17 -0.43%
FYT Smallcap Value Alphadex Fund FT 34.7 34.47 34.7 2900 0.22 0.64%
FYX Smallcap Core Alphadex Fund FT 57.46 56.93 57.22 29800 0.07 0.12%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange