HomeExchange
NASDAQ EOD:2018-04-02
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 29.27 29.15 29.15 1300 -0.12 -0.41%
FAB Multi Cap Value Alphadex Fund FT 54.138 52.95 53.155 5800 -0.98 -1.82%
FAD Multicap Growth Alphadex Fund FT 67.05 65.465 65.752 21000 -1.30 -1.94%
FALN Ishares Fallen Angels USD Bond 26.5 26.33 26.36 14600 -0.14 -0.53%
FAMI Farmmi Inc. 6.45 6.31 6.4 88900 -0.04 -0.62%
FANG Diamondback Energy 125.9 118.775 122.26 2427200 -3.60 -2.86%
FANH Fanhua Inc 27.88 26 26.17 199900 -0.77 -2.86%
FARM Farmer Brothers 30.25 29.275 29.4 85300 -0.80 -2.65%
FARO Faro Tech Inc 59.05 56.275 56.8 65100 -1.65 -2.82%
FAST Fastenal Co 54.52 52.37 53.21 3131100 -0.84 -1.55%
FAT Fat Brands Inc 6.8 6.22 6.58 14900 -0.17 -2.52%
FATE Fate Therapeutics 9.69 9.255 9.47 365800 -0.07 -0.73%
FB Facebook Inc 159.2 154.11 155.39 36795900 -2.42 -1.53%
FBIO Fortress Biotech Inc 4.76 4.44 4.66 121500 0.11 2.42%
FBIOP Fortress Biotech Inc 9.375% Series A Cumulativ 22.9 22.81 22.82 3800 0.01 0.04%
FBIZ First Business Finan 25.38 24.76 24.88 22200 -0.13 -0.52%
FBMS First Bancshs [Ms] 32.45 31.675 31.85 32000 -0.40 -1.24%
FBNC First Bancorp [Nc] 35.86 34.7 35.11 97700 -0.53 -1.49%
FBNK First Connecticut BA 26.2 24.9 25.25 22700 -0.30 -1.17%
FBSS Fauquier Bankshares 21.47 20.96 21.3 19200 0.30 1.43%
FBZ Brazil Alphadex Fund FT 16.71 16.35 16.55 5200 -0.11 -0.66%
FCA China Alphadex Fund FT 30.47 30.04 30.08 1800 -0.39 -1.28%
FCAN Canada Alphadex Fund FT 24.48 24.42 24.435 800 -0.05 -0.18%
FCAP First Capital Inc 41.67 40.5 40.97 3500 -0.65 -1.56%
FCBC First Community Bksh 30.29 29.3 29.67 48000 -0.17 -0.57%
FCCO First Community Corp 23 22.85 22.95 11100 0.05 0.22%
FCCY 1st Constitution Bcp 21.6 21.205 21.5 5200 0.00 0.00%
FCEF CEF Income Opportunity ETF FT 21.295 21.12 21.167 400 -0.13 -0.60%
FCEL Fuelcell Energy Inc 1.74 1.65 1.73 681800 0.00 0.00%
FCNCA First Citizens Bancs 419.43 398.5 405.77 33400 -6.98 -1.69%
FCRE Fc Global Realty Inc 0.84 0.76 0.76 6700 0.00 0.00%
FCSC Fibrocell Science 0.6 0.55 0.57 96700 -0.02 -3.39%
FCVT Ssi Strategic Convertible Securities ETF FT 29.21 28.46 28.78 75700 -0.43 -1.47%
FDBC Fidelity D & D Bancorp Inc 48.5 47.99 47.99 1500 -0.51 -1.05%
FDEF First Defiance Finl 57.98 56.51 57.2 24200 -0.11 -0.19%
FDIV Strategic Income ETF FT 49.13 48.52 48.7 77700 -0.31 -0.63%
FDT Dev Mkts Ex-US Alphadex Fund FT 62.965 61.36 61.64 340500 -0.96 -1.53%
FDTS Dev Mkts Ex-US Small Cap Alphadex Fund FT 43.96 43.09 43.14 2800 -0.82 -1.87%
FDUS Fidus Investment Cor 12.95 12.65 12.83 71500 -0.12 -0.93%
FDUSL Fidus Investment Corporation 5.875% Notes Due 20 25.51 25.25 25.36 3400 -0.15 -0.59%
FEIM Frequency Elcts Inc 8.9 8.68 8.69 13700 -0.08 -0.91%
FELE Franklin Electric Co 40.75 39.3 39.65 126300 -0.90 -2.22%
FEM Emrg Mkts Alphadex Fund FT 29.26 28.66 28.98 583400 -0.28 -0.96%
FEMB Emrg Mkts Local Currency Bond ETF FT 43.15 42.64 42.77 53700 0.13 0.30%
FEMS Emrg Mkts Small Cap Alphadex Fund FT 44.93 43.72 43.85 80400 -1.08 -2.40%
FENC Fennec Pharmaceuticals Inc 12.74 11.88 12.17 108900 -0.08 -0.65%
FEP Europe Alphadex Fund FT 40 38.86 39.1 171900 -0.56 -1.41%
FEUZ Eurozone Alphadex Fund FT 44.78 43.89 44.41 6200 -0.37 -0.83%
FEX Largecap Core Alphadex Fund FT 58.34 56.54 57.1 491200 -1.14 -1.96%
FEYE Fireeye Inc 16.96 16.38 16.79 2561000 0.02 0.12%
FFBC First Finl Bncp [Oh] 29.35 28.7 28.85 1469700 -0.45 -1.54%
FFBW Ffbw Inc 11.1 11.03 11.1 1000 0.07 0.63%
FFHL Fuwei Films [Holding 3.19 2.9 2.91 2400 0.01 0.34%
FFIC Flushing Finl Corp 27.21 26.275 26.57 73400 -0.38 -1.41%
FFIN First Finl Bkshs Inc 46.645 45.05 45.55 257000 -0.90 -1.94%
FFIV F5 Networks Inc 144.33 139.84 140.71 723200 -3.22 -2.24%
FFKT Farmers Capital BA 40.8 39.1 39.55 50500 -0.50 -1.25%
FFNW First Financial Nort 16.63 15.48 15.59 61400 -0.81 -4.94%
FFWM First Foundation 18.59 18.01 18.2 94400 -0.30 -1.62%
FGBI First Gurty Banc 26.25 25.5 25.57 12800 -0.06 -0.23%
FGEN Fibrogen Inc CS 45.9 44.2 45 636700 -0.90 -1.96%
FGM Germany Alphadex Fund FT 49.64 48.83 49.1 9400 -0.54 -1.09%
FHB First Hawaiian Inc 28.07 27.09 27.46 195300 -0.41 -1.47%
FHK Hong Kong Alphadex Fund FT 42.08 41.26 41.26 500 -0.82 -1.95%
FIBK First Interstate Ban 39.85 39.05 39.2 359900 -0.35 -0.88%
FINL Finish Line Cl A 13.6 13.49 13.5 2890800 -0.03 -0.22%
FINX G-X Fintech Thematic ETF 23.43 22.8 22.97 43300 -0.41 -1.75%
FISI Financial Institut 30.15 29.145 29.4 56200 -0.25 -0.84%
FISV Fiserv Inc 71.55 69.68 70.54 2350000 -0.50 -0.70%
FITB Fifth Third Bncp 31.75 30.45 30.95 6416800 -0.72 -2.27%
FITBI Fifth Third Bancorp 29.35 28.86 29.21 28100 -0.14 -0.48%
FIVE Five Below Inc 73.86 71.73 72.27 1326600 -0.86 -1.18%
FIVN Five9 Inc 29.83 28.62 28.81 313900 -0.94 -3.16%
FIXD Tcw Opportunistic Fixed Income ETF FT 49.72 49.47 49.67 17800 0.02 0.04%
FIZZ Natl Beverage Cp 89.52 86.07 87 388600 -2.35 -2.63%
FJP Japan Alphadex Fund FT 58.74 57.79 57.79 9300 -0.75 -1.28%
FKO South Korea Alphadex Fund FT 29.54 29.03 29.31 2000 -0.23 -0.78%
FKU UK Alphadex Fund FT 39.71 39.2 39.21 4900 -0.49 -1.23%
FLAT Ipath US Treas Flattener ETN 63.08 62.38 62.95 1800 0.09 0.14%
FLDM Fluidigm Corp 5.84 5.43 5.53 183600 -0.22 -3.83%
FLEX Flextronics Intl Ltd 16.305 15.89 15.99 4329900 -0.17 -1.05%
FLGT Fulgent Genetics Inc 4.17 3.78 3.78 47900 -0.19 -4.79%
FLIC First of Long Isla 27.65 26.8 27 112100 -0.40 -1.46%
FLIR Flir Systems Inc 50.2 48.85 49.53 967700 -0.52 -1.04%
FLKS Flex Pharma Inc 5.15 4.8 5.04 87300 0.09 1.82%
FLL Full House Rsts 3.34 3.02 3.1 53800 -0.10 -3.13%
FLN Latin America Alphadex Fund FT 22.34 21.84 21.96 82700 -0.19 -0.86%
FLWS 1-800-Flowers.Com 11.95 11.575 11.75 170100 -0.05 -0.42%
FLXN Flexion Therapeutics 22.405 21.47 21.8 672300 -0.47 -2.11%
FLXS Flexsteel Inds 39.42 37.02 38.09 18800 -1.33 -3.37%
FMAO Farmers & Merch Banc 41.28 39.71 40.53 3700 -0.75 -1.82%
FMB Managed Municipal ETF FT 52.62 52.45 52.56 97400 0.11 0.21%
FMBH First Mid Ill Bncshr 36.59 35.94 36.07 24500 -0.37 -1.02%
FMBI First Midwest Bncp 24.69 23.93 24.24 366900 -0.37 -1.50%
FMHI FT Municipal High Income ETF 50.34 50.13 50.18 17500 0.00 0.00%
FMI Foundation Medicine 77.7 70.95 71.7 611300 -5.85 -7.54%
FMK Mega Cap Alphadex Fund FT 32.8 32.12 32.48 34600 -0.32 -0.98%
FMNB Farmers Natl Banc Cp 14.05 13.555 13.75 41300 -0.15 -1.08%
FNBG Fnb Bancorp [Ca] 36.775 35.38 35.74 7500 -0.91 -2.48%
FNCB First National Community Bancorp Inc 9.25 9 9.25 3600 0.25 2.78%
FNGN Financial Engines 35.175 34.05 34.6 486300 -0.40 -1.14%
FNHC Federated Natl Hldg 16.21 15.63 16.08 127600 0.33 2.10%
FNJN Finjan Holdings 3.3 3.15 3.25 432400 -0.01 -0.31%
FNK Mid Cap Value Alphadex Fund FT 34.087 33.735 33.77 3200 -0.32 -0.93%
FNKO Funko Inc Class A 8.25 7.95 8.09 179600 -0.08 -0.98%
FNLC First Bancorp Inc 29.02 27.41 27.8 7900 0.10 0.36%
FNSR Finisar Corp 15.57 14.68 14.83 7089300 -0.74 -4.75%
FNTE Fintech Acquisition Corp II 9.965 9.95 9.96 496200 0.01 0.10%
FNTEU Fintech Acquisition Corp II Unit 10.56 10.55 10.55 500 -0.01 -0.09%
FNWB First Nw Banc 16.88 16.11 16.27 12100 -0.61 -3.61%
FNX Mid Cap Core Alphadex Fund FT 65.42 63.09 63.55 396900 -1.80 -2.75%
FNY Mid Cap Growth Alphadex Fund FT 40.64 39.37 39.64 137600 -0.79 -1.95%
FOGO Fogo De Chao Cm ST 15.75 15.7 15.75 197500 0.00 0.00%
FOLD Amicus Therapeutics 14.88 13.965 14.16 2880100 -0.70 -4.71%
FOMX Foamix Pharma Ord 5.15 4.4 5 183800 -0.08 -1.57%
FONE Nasdaq Smartphone Index Fund FT 51.54 51.42 51.54 900 0.08 0.16%
FONR Fonar Corp 29.85 28.85 28.9 37400 -0.75 -2.53%
FORD Forward Inds Inc 1.45 1.38 1.38 124500 -0.04 -2.82%
FORK Fuling Global Ord Sh 4.25 4.15 4.25 2300 0.10 2.41%
FORM Formfactor Inc 13.8 13.15 13.15 832200 -0.45 -3.31%
FORR Forrester Resrch 41.9 40.9 41.1 44600 -0.30 -0.72%
FOSL Fossil Group 12.8 12.04 12.24 1524000 -0.36 -2.86%
FOX 21st Centry Fox Class B 36.29 35.275 35.68 3668000 -0.45 -1.25%
FOXA 21st Centry Fox Class A 36.69 35.68 36.13 7373400 -0.33 -0.91%
FOXF Fox Factory Cp 35.25 34.35 34.4 327100 -0.50 -1.43%
FPA Asia Pacific Ex-Japan Alphadex Fund FT 36.09 34.99 35.43 70000 -0.39 -1.09%
FPRX Five Prime Thera 17.8 17 17.5 809900 0.49 2.88%
FPXI International IPO Fund FT 37.05 36.9 36.9 1700 -0.01 -0.03%
FRAN Francesca's Holdings 4.885 4.55 4.72 1561300 -0.08 -1.67%
FRBA First Bank 14.5 14.3 14.3 15100 -0.05 -0.35%
FRBK Republic First Bcp 8.7 8.4 8.5 202500 -0.15 -1.73%
FRED Fred's Inc 2.97 2.755 2.82 692400 -0.11 -3.75%
FRGI Fiesta Restaurant Gp 18.65 18 18.05 164300 -0.45 -2.43%
FRME First Merchants Corp 42.12 40.675 41.25 179400 -0.48 -1.15%
FRPH Frp Holdings Inc 55.95 54.53 55.3 21800 -0.65 -1.16%
FRPT Freshpet Inc CS 16.45 15.9 15.95 204000 -0.50 -3.04%
FRSH Papa Murphys Hld Com 5.09 4.8 4.81 21500 -0.04 -0.82%
FRSX Foresight Autonomous Holdings Ltd ADR 3.6 3.31 3.31 25100 -0.24 -6.76%
FRTA Forterra Inc 8.47 7.84 7.97 380600 -0.38 -4.55%
FSACU Federal Street Acquisition Corp Unit 10.25 10.25 10.25 57600 0.00 0.00%
FSBC Fsb Community Bnksh 17.02 17.02 17.02 200 0.00 0.00%
FSBW FS Bancorp Inc 53.8 53.06 53.22 13100 0.16 0.30%
FSCT Forescout Technologies Inc 32.55 29.61 30.34 285000 -1.93 -5.98%
FSFG First Savings Financ 69.94 69.92 69.94 500 0.02 0.03%
FSLR First Solar Inc 71.18 68.64 69.39 1018100 -1.34 -1.89%
FSNN Fusion Telecom Intl 3.25 2.95 3.05 188500 -0.18 -5.57%
FSTR Foster L B Co 23.9 22.65 22.95 43700 -0.50 -2.13%
FSV Firstsrvce Sub Vt Sh 73.63 70.97 71.49 31400 -1.68 -2.30%
FSZ Switzerland Alphadex Fund FT 52.44 51.56 51.77 2900 -0.67 -1.28%
FTA Largecap Value Alphadex Fund FT 52.69 51.11 51.57 99300 -1.12 -2.13%
FTAG Indxx Global Agriculture ETF FT 26.235 26.235 26.235 700 0.00 0.00%
FTC Largecap Growth Alphadex Fund FT 63.65 61.37 61.95 235800 -1.28 -2.02%
FTCS Capital Strength ETF FT 50.55 48.97 49.54 294400 -1.01 -2.00%
FTD Ftd Companies 3.82 3.51 3.57 298400 -0.08 -2.19%
FTEK Fuel Tech Inc 1.27 1.2 1.22 72500 0.02 1.67%
FTFT Future Fintech Group Inc 2.065 1.78 1.9 95800 -0.16 -7.77%
FTGC Global Tactical Commodity Strategy Fund FT 20.89 20.73 20.75 175000 -0.09 -0.43%
FTHI High Income ETF FT 22.11 21.58 21.65 13500 -0.41 -1.86%
FTLB Low Beta Income ETF FT 21.58 21.34 21.51 22800 -0.07 -0.32%
FTNT Fortinet Inc 53.525 52.03 52.43 954400 -0.68 -1.28%
FTR Frontier Commun Cp 7.55 7 7.02 2101800 -0.34 -4.62%
FTRI Indxx Global Natural Resources Income ETF FT 12.199 12.155 12.185 900 0.01 0.04%
FTRPR Frontier A Mn Cnv Pd 11.58 11.03 11.05 181100 -0.48 -4.16%
FTSL Senior Loan ETF FT 48.15 48.06 48.11 479800 0.00 0.00%
FTSM Enhanced Short Maturity ETF FT 60 59.95 59.98 1148000 0.02 0.03%
FTXD Nasdaq Retail ETF FT 20.84 20.275 20.37 2500 -0.47 -2.26%
FTXH Nasdaq Pharmaceuticals ETF FT 20.99 20.35 20.47 4100 -0.52 -2.48%
FTXL Nasdaq Semiconductor ETF FT 32.51 31 31.23 16400 -1.28 -3.94%
FTXN Nasdaq Oil & Gas ETF FT 19.39 19.2 19.29 12400 -0.10 -0.52%
FTXO Nasdaq Bank ETF FT 29.57 28.52 28.93 142900 -0.45 -1.53%
FTXR Nasdaq Transportation ETF FT 24.45 24.24 24.24 1100 -0.21 -0.86%
FULT Fulton Financial Cor 17.775 17.15 17.45 655900 -0.30 -1.69%
FUNC First United Corp 19.95 19.13 19.7 11400 0.55 2.87%
FUND Sprott Focus Trust 7.8 7.65 7.72 42200 -0.05 -0.64%
FUSB First US Bancshares Inc 11.68 11.37 11.38 1400 -0.03 -0.26%
FUV Arcimoto Inc 3.37 3.11 3.3 14300 -0.01 -0.30%
FV Dorsey Wright Focus 5 ETF FT 28.64 27.67 27.93 2830200 -0.57 -2.00%
FVC Dorsey Wright Dynamic Focus 5 ETF FT 26.7 25.8 26.07 144400 -0.63 -2.36%
FVE Five Star Quality Care 1.4 1.31 1.4 23800 0.05 3.70%
FWONA Liberty Media F1 Series A 29.405 27.75 28.22 391900 -1.01 -3.46%
FWONK Liberty Media F1 Series K 31.03 29.03 29.49 1799500 -1.44 -4.66%
FWP Forward Pharma Ads 2.46 2.19 2.44 62800 0.24 10.91%
FWRD Foward Air Corp 53.12 51.76 52.14 130700 -0.50 -0.95%
FYC Smallcap Growth Alphadex Fund FT 42.975 42.12 42.33 158500 -0.65 -1.50%
FYT Smallcap Value Alphadex Fund FT 35.29 34.27 34.57 83600 -0.72 -2.04%
FYX Smallcap Core Alphadex Fund FT 60.215 58.44 58.79 30400 -1.29 -2.15%
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