HomeExchange
NASDAQ EOD:2017-07-21
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
FAB Multi Cap Value Alphadex Fund FT 52.98 52.88 52.98 1700 0.10 0.19%
FAD Multicap Growth Alphadex Fund FT 60.02 59.72 59.83 5900 -0.19 -0.32%
FALC Falconstor Sftwr 0.235 0.202 0.22 637500 -0.01 -6.38%
FALN Ishares Fallen Angels USD Bond 27.47 27.435 27.435 6700 -0.03 -0.09%
FANG Diamondback Energy 92.79 91.29 91.99 1219700 -0.49 -0.53%
FANH Fanhua Inc 9.35 8.75 9 217400 0.20 2.27%
FARM Farmer Brothers 31.55 30.65 30.85 121300 -0.05 -0.16%
FARO Faro Tech Inc 39.9 38.8 39.4 106900 -0.10 -0.25%
FAST Fastenal Co 43.21 42.21 42.41 4731900 -0.32 -0.75%
FATE Fate Therapeutics Cmn 3.23 3.05 3.09 115200 -0.08 -2.52%
FB Facebook Inc 165.05 163.75 164.43 14744000 0.27 0.16%
FBIO Fortress Biotech Inc 5.07 4.76 4.87 633500 0.07 1.46%
FBIZ First Business Finan 23 22.75 22.8 12800 -0.20 -0.87%
FBMS First Bancshs [Ms] 27.2 26.4 26.95 13200 -0.25 -0.92%
FBNC First Bancorp [Nc] 31.42 30.77 30.82 54200 -0.44 -1.41%
FBNK First Connecticut BA 26.375 25.9 26 40400 -0.35 -1.33%
FBSS Fauquier Bankshares 19.5 19.15 19.35 15600 -0.15 -0.77%
FBZ Brazil Alphadex Fund FT 15.47 15.33 15.35 33600 -0.11 -0.71%
FCA China Alphadex Fund FT 25.55 25.55 25.55 200 0.00 0.00%
FCAN Canada Alphadex Fund FT 23.98 23.93 23.96 1200 0.03 0.13%
FCAP First Capital Inc 31.5 30.41 30.79 4300 0.07 0.23%
FCBC First Community Bksh 27.88 27.32 27.41 16800 -0.23 -0.83%
FCCO First Community Corp 20.9 20.75 20.75 8200 0.00 0.00%
FCCY 1St Constitution Bcp 17.28 17 17.15 6900 -0.10 -0.58%
FCEF CEF Income Opportunity ETF FT 21.88 21.87 21.87 4500 -0.01 -0.05%
FCEL Fuelcell Energy Inc 1.45 1.43 1.44 262900 0.01 0.70%
FCNCA First Citizens Bancs 381.93 371.48 372.29 18300 -9.64 -2.52%
FCSC Fibrocell Science Cmn 3.79 3.56 3.72 62500 -0.04 -1.06%
FCVT Ssi Strategic Convertible Securities ETF FT 28.35 28.24 28.28 5000 -0.07 -0.25%
FDEF First Defiance Finl 52.38 51.605 51.82 40100 -0.31 -0.59%
FDIV Strategic Income ETF FT 51.44 51.29 51.41 1900 -0.03 -0.06%
FDT Dev Mkts Ex-US Alphadex Fund FT 57.225 56.855 57.178 36400 0.07 0.12%
FDUS Fidus Investment Cor 16.955 16.8 16.82 71600 0.02 0.12%
FEIM Frequency Elcts Inc 8.95 8.56 8.59 4100 0.03 0.35%
FELE Franklin Electric Co 42.8 42.05 42.1 98000 -0.70 -1.64%
FEM Emrg Mkts Alphadex Fund FT 25.4 25.19 25.25 104100 -0.13 -0.51%
FEMB Emrg Mkts Local Currency Bond ETF FT 44.14 43.26 43.31 13000 -0.14 -0.32%
FEMS Emrg Mkts Small Cap Alphadex Fund FT 38.8 38.45 38.61 26900 -0.04 -0.10%
FEP Europe Alphadex Fund FT 35.91 35.63 35.87 325800 0.04 0.11%
FEUZ Eurozone Alphadex Fund FT 40.3 40.09 40.16 1200 -0.14 -0.35%
FEX Largecap Core Alphadex Fund FT 54.35 54.18 54.35 311900 0.17 0.31%
FEYE Fireeye Inc 15.93 15.62 15.76 3913500 -0.17 -1.07%
FFBC First Finl Bncp [Oh] 28.2 27.6 27.7 186500 -0.50 -1.77%
FFHL Fuwei Films [Holding 2.96 2.85 2.86 28000 -0.03 -1.04%
FFIC Flushing Finl Corp 28.53 27.93 28.12 75300 -0.41 -1.44%
FFIN First Finl Bkshs Inc 46 42.5 42.95 190300 -3.05 -6.63%
FFIV F5 Networks Inc 127.76 126.3 126.9 479500 -0.10 -0.08%
FFKT Farmers Capital BA 39.1 38.45 38.9 16500 0.40 1.04%
FFNW First Financial Nort 17.02 16.4 16.59 46700 -0.19 -1.13%
FFWM First Foundation Cmn 16.94 16.54 16.61 104200 -0.29 -1.72%
FGBI First Gurty Banc Cmn 26.69 26.02 26.16 7500 -0.27 -1.02%
FGEN Fibrogen Inc CS 35.19 34.4 34.95 367700 0.20 0.58%
FGM Germany Alphadex Fund FT 44.4 44.055 44.36 5400 0.11 0.25%
FH Form Holdings Cp 1.5 1.4 1.42 40600 -0.08 -5.33%
FHB First Hawaiian Inc 29.62 29.37 29.5 379700 0.05 0.17%
FHCO Female Health Co 1.1 1.05 1.07 28100 0.01 0.94%
FHK Hong Kong Alphadex Fund FT 39.03 39.03 39.03 400 0.00 0.00%
FIBK First Interstate Ban 37.05 36.35 36.5 178500 -0.50 -1.35%
FINL Finish Line Cl A 14.22 13.83 14.06 970500 -0.14 -0.99%
FINX G-X Fintech Thematic ETF 19.65 19.5 19.6 16900 -0.05 -0.25%
FISI Financial Institut 31.15 30.4 30.45 60500 -0.70 -2.25%
FISV Fiserv Inc 127.26 125.78 126.71 586000 0.93 0.74%
FITB Fifth Third Bncp 26.39 25.51 26.18 9418800 0.57 2.23%
FITBI Fifth Third Bancorp 30.03 29.69 30.03 25800 0.23 0.77%
FIVE Five Below Inc 47.35 46.39 46.87 1064200 -0.48 -1.01%
FIVN Five9 Inc 22.65 22.23 22.46 316800 -0.19 -0.84%
FIXD Tcw Opportunistic Fixed Income ETF FT 50.9 50.8 50.85 3500 -0.01 -0.02%
FIZZ Natl Beverage Cp 104.8 101 103.66 596400 -0.84 -0.80%
FJP Japan Alphadex Fund FT 53.78 53.6 53.74 2300 0.14 0.26%
FKO South Korea Alphadex Fund FT 28.04 27.98 27.98 1200 -0.03 -0.11%
FKU UK Alphadex Fund FT 36.89 36.74 36.74 2400 -0.15 -0.41%
FLAG Weatherstorm Forensic Accounting 38.91 38.74 38.86 2500 0.12 0.31%
FLDM Fluidigm Corporation 3.97 3.67 3.72 283400 -0.25 -6.30%
FLEX Flextronics Intl Ltd 16.9 16.675 16.74 2813400 -0.05 -0.30%
FLGT Fulgent Genetics Inc 6.69 6.4 6.6 62100 0.20 3.12%
FLIC First of Long Isla 27.85 27.45 27.55 52300 -0.30 -1.08%
FLIR Flir Systems Inc 38.47 38.1 38.12 627100 -0.14 -0.37%
FLKS Flex Pharma Inc 3.8 3.54 3.6 36800 -0.11 -2.96%
FLL Full House Rsts Cmn 2.75 2.62 2.69 119900 -0.06 -2.18%
FLN Latin America Alphadex Fund FT 20.76 20.62 20.62 17000 -0.13 -0.63%
FLWS 1-800-Flowers.Com 9.75 9.65 9.7 281700 -0.05 -0.51%
FLXN Flexion Therapeutics 24 23.43 23.82 403400 -0.18 -0.75%
FLXS Flexsteel Inds 57.79 56.38 56.38 19300 -0.73 -1.28%
FMAO Farmers & Merch Banc 59.36 57.85 57.85 8000 -1.51 -2.54%
FMB Managed Municipal ETF FT 53.11 52.96 53.05 7900 0.02 0.04%
FMBH First Mid Ill Bncshr 35.4 34.2 34.68 47400 -0.09 -0.26%
FMBI First Midwest Bncp 23.49 22.96 23.04 1079900 -0.44 -1.87%
FMCI Forum Merger Corporation Class A 9.75 9.71 9.75 32300 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 10.26 10.22 10.22 3000 0.00 0.00%
FMCIW Forum Merger Corporation Warrant 0.48 0.48 0.48 200 0.00 0.00%
FMI Foundation Medicine 38.295 37.3 37.45 95600 -0.70 -1.83%
FMK Mega Cap Alphadex Fund FT 30.75 30.74 30.74 800 -0.01 -0.03%
FMNB Farmers Natl Banc Cp 14.75 14.2 14.45 55900 -0.30 -2.03%
FNBG Fnb Bancorp [Ca] 29.27 29.05 29.22 21900 0.12 0.41%
FNGN Financial Engines Cmn 38.75 38.05 38.3 182300 -0.45 -1.16%
FNHC Federated Natl Hldg 15.98 15.6 15.68 40800 -0.26 -1.63%
FNJN Finjan Holdings Cmn 3.5 3.44 3.48 337000 0.03 0.87%
FNK Mid Cap Value Alphadex Fund FT 33.86 33.73 33.86 500 0.13 0.39%
FNLC First Bancorp Inc 27.4 26.85 26.89 14800 -0.20 -0.74%
FNSR Finisar Corp 27.62 27.09 27.18 1662800 -0.27 -0.98%
FNTE Fintech Acquisition Corp. II 9.78 9.78 9.78 100 0.00 0.00%
FNWB First Nw Banc Cmn 15.7 15.4 15.58 16400 -0.09 -0.57%
FNX Mid Cap Core Alphadex Fund FT 60.47 60.23 60.37 23300 -0.10 -0.17%
FNY Mid Cap Growth Alphadex Fund FT 35.43 35.28 35.31 31300 -0.12 -0.34%
FOGO Fogo De Chao Cm ST 13.5 13.25 13.35 106900 -0.15 -1.11%
FOLD Amicus Therapeutics 13.8 13.21 13.53 3428800 -0.18 -1.31%
FOMX Foamix Pharma Ord 5.68 5.425 5.56 56200 -0.01 -0.18%
FONE Nasdaq Smartphone Index Fund FT 50.21 50.21 50.21 100 0.00 0.00%
FONR Fonar Corp 29.055 27.8 28.35 64400 -0.70 -2.41%
FORD Forward Inds Inc 1.09 1.05 1.09 20900 0.02 1.87%
FORK Fuling Global Ord Sh 3.3 3.3 3.3 100 0.00 0.00%
FORM Formfactor Inc 13.55 13.1 13.25 424800 -0.30 -2.21%
FORR Forrester Resrch 41.2 40.85 41.1 37000 0.10 0.24%
FOSL Fossil Group Cmn Stk 10.91 10.55 10.74 2026600 -0.15 -1.38%
FOX 21St Centry Fox Class B 27.85 27.54 27.65 1581400 0.11 0.40%
FOXA 21St Centry Fox Class A 28.09 27.71 27.84 6389300 0.07 0.25%
FOXF Fox Factory Cp Cmn 37.95 37.3 37.6 335300 -0.35 -0.92%
FPA Asia Pacific Ex-Japan Alphadex Fund FT 34.06 33.98 33.99 10300 0.00 0.00%
FPAY Flexshopper Inc 4.3 4.3 4.3 100 0.00 0.00%
FPRX Five Prime Thera Cmn 30.46 29.23 29.85 222400 0.60 2.05%
FPXI International IPO Fund FT 33.11 32.99 33.03 1200 0.04 0.12%
FRAN Francesca's Holdings 10.16 9.115 9.32 2229400 -0.84 -8.27%
FRBA First Bank Cmn 12.35 12.1 12.25 23600 0.10 0.82%
FRBK Republic First Bcp 9.8 8.85 9.15 251300 -0.55 -5.67%
FRED Fred's Inc 6.73 6.51 6.67 1147200 -0.05 -0.74%
FRGI Fiesta Restaurant Gp 19.1 18.25 18.45 346800 -0.25 -1.34%
FRME First Merchants Corp 40.725 39.42 39.57 133800 -0.88 -2.18%
FRPH Frp Holdings Inc 49.35 44.675 46.9 14100 0.20 0.43%
FRPT Freshpet Inc CS 17.85 17.3 17.5 279200 -0.25 -1.41%
FRSH Papa Murphys Hld Com 4.6 4.35 4.54 179900 0.04 0.89%
FRSX Foresight Autonomous Holdings Ltd. ADR 8.81 8.55 8.55 1500 -0.26 -2.95%
FRTA Forterra Inc 9.1 8.81 9.02 440600 -0.06 -0.66%
FSAM Fifth Street Cmn 4.4 4.26 4.3 98200 0.00 0.00%
FSBC Fsb Community Bnksh 15.065 15 15 7000 -0.05 -0.33%
FSBK First South Bncp Inc 17.36 17.05 17.28 87800 0.23 1.35%
FSBW FS Bancorp Inc 43.1 43.01 43.09 2000 0.05 0.12%
FSC Fifth Street Finance 5.565 5.42 5.46 1740100 -0.04 -0.73%
FSCFL Fth ST Fin 6.125 Sn 25.2 25.14 25.17 3800 0.03 0.12%
FSFG First Savings Financ 53.02 53.02 53.02 1600 0.00 0.00%
FSFR Fifth Strt Snr Flt 8.79 8.61 8.66 265700 -0.05 -0.57%
FSLR First Solar Inc 46.28 45.04 45.15 2192500 -0.88 -1.91%
FSNN Fusion Telecom Intl 1.49 1.37 1.45 95600 0.04 2.84%
FSTR Foster L B Co 20.35 19.4 19.4 96300 -0.95 -4.67%
FSV Firstsrvce Sub Vt Sh 63.95 63.36 63.78 32800 0.13 0.20%
FSZ Switzerland Alphadex Fund FT 50.31 50.015 50.26 2800 0.11 0.22%
FTA Largecap Value Alphadex Fund FT 51.13 50.81 51.05 44700 -0.08 -0.16%
FTAG Indxx Global Agriculture ETF FT 25.735 25.692 25.719 2300 -0.02 -0.06%
FTC Largecap Growth Alphadex Fund FT 56.36 56.17 56.32 20300 0.13 0.23%
FTCS Capital Strength ETF FT 46.65 46.495 46.65 24200 0.07 0.15%
FTD Ftd Companies 20.14 19.55 19.7 84100 -0.44 -2.18%
FTEK Fuel Tech Inc 0.88 0.86 0.87 11000 -0.01 -1.14%
FTFT Future Fintech Group Inc. 2.36 2.26 2.31 12700 0.05 2.21%
FTGC Global Tactical Commodity Strategy Fund FT 19.88 19.73 19.75 53900 -0.13 -0.65%
FTHI High Income ETF FT 21.91 21.91 21.91 300 0.00 0.00%
FTLB Low Beta Income ETF FT 21.76 21.68 21.76 2500 0.04 0.18%
FTNT Fortinet Inc 40.74 40.34 40.37 640700 -0.28 -0.69%
FTR Frontier Commun Cp 15.11 14.52 14.85 2671000 -0.09 -0.60%
FTRI Indxx Global Natural Resources Income ETF FT 11.32 11.32 11.32 100 0.00 0.00%
FTRPR Frontier A Mn Cnv Pd 26 25.1 25.29 45800 -0.71 -2.73%
FTSL Senior Loan ETF FT 48.58 48.55 48.56 128500 -0.01 -0.02%
FTSM Enhanced Short Maturity ETF FT 59.99 59.97 59.975 113000 -0.00 -0.01%
FTW Taiwan Alphadex Fund FT 37.035 36.94 37.035 7000 0.07 0.20%
FTXD Nasdaq Retail ETF FT 19.27 19.27 19.27 100 0.00 0.00%
FTXG Nasdaq Food & Beverage ETF FT 20.33 20.3 20.33 300 0.03 0.15%
FTXH Nasdaq Pharmaceuticals ETF FT 21.32 21 21 1400 -0.32 -1.50%
FTXL Nasdaq Semiconductor ETF FT 26.33 26.18 26.3 1100 0.12 0.46%
FTXN Nasdaq Oil & Gas ETF FT 18 18 18 200 0.00 0.00%
FTXO Nasdaq Bank ETF FT 26.42 26.2 26.23 40000 -0.19 -0.72%
FUEL Rocket Fuel Inc 2.67 2.63 2.65 1016900 0.00 0.00%
FULLL Full Circle Cp Sr Nt 25.47 25.35 25.35 14300 -0.12 -0.47%
FULT Fulton Financial Cor 18.4 17.85 18 959100 -0.30 -1.64%
FUNC First United Corp 15.15 15.05 15.15 5500 0.00 0.00%
FUND Sprott Focus Trust 7.54 7.51 7.51 33000 -0.01 -0.13%
FUSB First US Bancshares Inc 11.27 11.2 11.27 600 0.07 0.63%
FV Dorsey Wright Focus 5 ETF FT 25.56 25.41 25.53 217400 0.11 0.43%
FVC Dorsey Wright Dynamic Focus 5 ETF FT 23.79 23.7 23.78 34500 0.03 0.13%
FVE Five Star Quality Care 1.75 1.65 1.7 238200 0.00 0.00%
FWONA Liberty Media F1 Series A 33.28 32.86 33.19 201900 0.33 1.00%
FWONK Liberty Media F1 Series K 34.23 33.72 34.23 1297600 0.39 1.15%
FWP Forward Pharma Ads 22.26 21.6 22.11 77000 0.33 1.52%
FWRD Foward Air Corp 54.35 53.47 53.6 68400 -0.37 -0.69%
FYC Smallcap Growth Alphadex Fund FT 39.3 39.11 39.15 10100 -0.02 -0.05%
FYT Smallcap Value Alphadex Fund FT 34.45 34.285 34.35 49000 -0.08 -0.23%
FYX Smallcap Core Alphadex Fund FT 56.74 56.39 56.45 21900 -0.21 -0.37%
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