HomeExchange
NASDAQ EOD:2017-03-28
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 FT Alt Ab Ret ST ETF 28.93 28.93 28.93 800 0.00 0.00%
FAB First TR ML CA Alpha 51.47 51.1 51.32 3600 0.22 0.43%
FAD First TR ML Cp Gr Al 55.72 55.22 55.67 3800 0.45 0.81%
FALC Falconstor Sftwr 0.38 0.33 0.38 78700 0.05 15.15%
FALN Ishares Fallen Angels USD Bond 27.14 27.12 27.13 3400 0.01 0.04%
FANG Diamondback Energy 101.5 98.79 101.23 2503800 2.07 2.09%
FANH Fanhua Inc 9.15 8.81 9.04 245100 0.04 0.44%
FARM Farmer Brothers 33.9 33.35 33.85 68800 0.30 0.89%
FARO Faro Tech Inc 35.1 33.55 35 105400 1.20 3.55%
FAST Fastenal Co 51.01 49.7 50.88 1647000 0.90 1.80%
FATE Fate Therapeutics Cmn 4.88 4.55 4.61 268600 -0.21 -4.36%
FB Facebook Inc 141.95 140.01 141.76 14679400 1.40 1.00%
FBIO Fortress Biotech Inc 4.02 3.82 3.88 259400 0.04 1.04%
FBIZ First Business Finan 25.61 23.78 25.39 22800 0.54 2.17%
FBMS First Bancshs [Ms] 28.5 28.3 28.4 10000 -0.10 -0.35%
FBNC First Bancorp [Nc] 29.33 28.76 29.06 111800 0.21 0.73%
FBNK First Connecticut BA 24.35 23.75 24.25 13600 0.50 2.11%
FBRC Fbr & Co. 18.5 17.75 18.3 18000 0.50 2.81%
FBSS Fauquier Bankshares 18.32 17.99 18.01 1400 0.02 0.11%
FBZ FT Brazil Alphadex 15.55 15.36 15.53 8900 0.14 0.91%
FCA FT China Alphadex 22.63 21.87 22.63 2200 0.76 3.48%
FCAN FT Canada Alphadex 23.43 23.26 23.39 4300 0.07 0.30%
FCBC First Community Bksh 25.06 23.94 24.92 35600 0.98 4.09%
FCCO First Community Corp 22.5 22.1 22.2 3000 -0.25 -1.11%
FCCY 1St Constitution Bcp 19 17.65 18.15 43400 -0.45 -2.42%
FCEF First Trust CEF Income Opportunity ETF 20.74 20.65 20.65 19700 -0.09 -0.43%
FCEL Fuelcell Energy Inc 1.4 1.35 1.4 385000 0.00 0.00%
FCFP First Comty Fncl Cmn 12.7 12.4 12.65 8500 0.25 2.02%
FCNCA First Citizens Bancs 330.84 319.4 329.97 16600 5.51 1.70%
FCSC Fibrocell Science Cmn 2.19 2.05 2.11 34200 -0.08 -3.65%
FCVT First TR Strategic C 26.85 26.83 26.85 19600 0.00 0.00%
FDEF First Defiance Finl 49.45 47.46 49.33 28400 1.59 3.33%
FDIV First Trust ETF IV 51.1 50.54 50.54 7300 -0.18 -0.35%
FDT FT Dev Mkts Exus A D 52.32 52.12 52.23 41000 0.03 0.06%
FDUS Fidus Investment Cor 17.1 16.92 16.96 46600 0.02 0.12%
FEIM Frequency Elcts Inc 10.79 10.5 10.51 7300 -0.09 -0.85%
FELE Franklin Electric Co 41.75 40.5 41.35 138100 0.65 1.60%
FEM FT EM Mkts Alphadex 23.21 23.03 23.11 68700 0.04 0.17%
FEMB First TR Emrg Bd ETF 42.49 42.08 42.28 20500 -0.08 -0.19%
FEMS FT Dv Mkt Sm Cap A D 36.42 36.2 36.35 34000 -0.07 -0.19%
FENX Fenix Parts Inc Cmn 1.89 1.84 1.85 37100 0.00 0.00%
FEP FT Europe Alphadex 32.04 31.87 31.92 85800 0.02 0.06%
FEX First TR Lg Cp Alpha 51.52 50.95 51.45 216400 0.50 0.98%
FEYE Fireeye Inc 12.68 12.36 12.51 5111000 0.14 1.13%
FFBC First Finl Bncp [Oh] 27 25.65 26.95 221000 0.40 1.51%
FFHL Fuwei Films [Holding 3.48 3.03 3.15 80300 0.12 3.96%
FFIC Flushing Finl Corp 26.64 25.94 26.51 42700 0.57 2.20%
FFIN First Finl Bkshs Inc 39.47 38.05 39.3 239500 0.95 2.48%
FFIV F5 Networks Inc 147.54 145 147.13 397000 0.63 0.43%
FFKT Farmers Capital BA 40.5 38.45 40.4 37500 1.35 3.46%
FFNW First Financial Nort 18.08 17.78 17.97 20500 0.18 1.01%
FFWM First Foundation Cmn 15.59 15.24 15.44 39500 0.12 0.78%
FGBI First Gurty Banc Cmn 24 23.75 23.98 2900 0.22 0.93%
FGEN Fibrogen Inc CS 25.75 24.8 25.2 276000 -0.20 -0.79%
FGM FT Germany Alphadex 39.62 39.44 39.5 2500 0.05 0.13%
FH Form Holdings Cp 2.3 2.05 2.19 250600 0.14 6.83%
FHB First Hawaiian Inc Cmn 29.86 29.02 29.79 376200 0.76 2.62%
FHCO Female Health Co 1.08 1.04 1.04 92200 -0.04 -3.70%
FHK FT Hong Hong Alphadex 36.49 36.28 36.47 1800 0.19 0.52%
FIBK First Interstate Ban 39.42 38.4 39.35 93900 0.65 1.68%
FINL Finish Line Cl A 13.83 13.11 13.75 2411400 0.48 3.62%
FINQ Purefunds Solactive Fintech ETF 25.04 25 25 1000 0.00 0.00%
FINX Global X Fintech Thematic ETF 16.18 16.06 16.18 1300 0.12 0.75%
FISI Financial Institut 32.1 31.55 32.05 47100 0.45 1.42%
FISV Fiserv Inc 116.25 114.82 115.79 1044900 0.41 0.36%
FITB Fifth Third Bncp 25.47 24.51 25.24 5956000 0.73 2.98%
FITBI Fifth Third Bancorp 28.61 28.48 28.51 9700 0.03 0.11%
FITS The Health and Fitness ETF 26.02 26.02 26.02 300 0.00 0.00%
FIVE Five Below Inc 43.4 42.51 43.18 1329700 0.67 1.58%
FIVN Five9 Inc Cmn 18.93 18.22 18.43 481200 -0.15 -0.81%
FIXD First Trust Exchange-Traded Fund ViII First Trus 50.17 49.92 50.09 4500 0.17 0.34%
FIZZ Natl Beverage Cp 83.59 81.6 82.99 511000 1.01 1.23%
FJP First TR Japan Alpdx 51.69 51.49 51.69 3100 0.20 0.39%
FKO FT South Korea Alphadex 25.48 25.37 25.44 1600 0.07 0.28%
FKU FT UK Alphadex 34.61 34.49 34.49 5000 -0.12 -0.35%
FLAG Weatherstorm Forensi 38.78 38.14 38.75 2100 0.61 1.60%
FLAT Ipath Flattener 59.28 59.22 59.28 400 0.06 0.10%
FLDM Fluidigm Corporation 5.62 5.46 5.52 138000 -0.04 -0.72%
FLEX Flextronics Intl Ltd 16.68 16.5 16.62 1767100 0.06 0.36%
FLGT Fulgent Genetics Inc 11.1 10.99 11.09 43500 -0.01 -0.09%
FLIC First of Long Isla 26.8 26.1 26.55 51300 0.20 0.76%
FLIR Flir Systems Inc 36.38 35.51 36.3 461300 0.49 1.37%
FLKS Flex Pharma Inc Cmn 4.47 4.16 4.33 28400 0.10 2.36%
FLL Full House Rsts Cmn 2.49 2.35 2.35 10300 -0.06 -2.49%
FLN FT Latin Am Alphadex 20.91 20.76 20.83 26900 -0.02 -0.10%
FLWS 1-800-Flowers.Com 10.15 9.95 10.1 63800 0.05 0.50%
FLXN Flexion Therapeutics 29.25 26.57 27.48 1017900 -0.51 -1.82%
FLXS Flexsteel Inds 47.96 46.78 47.72 13400 0.71 1.51%
FMB First Trust ETF III 51.76 51.56 51.7 85500 -0.03 -0.06%
FMBH First Mid Ill Bncshr 33.19 31.75 32.69 15900 0.92 2.90%
FMBI First Midwest Bncp 23.18 22.53 23.16 961700 0.59 2.61%
FMI Foundation Medicine 34.5 33.3 33.5 146700 -0.45 -1.33%
FMK First TR Mega Cp Alp 29.19 29.19 29.19 200 0.00 0.00%
FMNB Farmers Natl Banc Cp 13.55 13.05 13.35 53200 0.25 1.91%
FNBC First Nbc Bank Holdi 3.92 3.6 3.65 300600 -0.15 -3.95%
FNCX Function[X] Inc 0.57 0.51 0.57 306100 0.02 3.64%
FNGN Financial Engines Cmn 41.3 39.45 41.25 364900 1.25 3.12%
FNHC Federated Natl Hldg 17.37 16.85 17.31 34800 0.46 2.73%
FNJN Finjan Holdings Cmn 1.7 1.51 1.54 189300 -0.16 -9.41%
FNK First TR MD Cp Vl Al 33.16 32.76 33.15 9100 0.39 1.19%
FNLC First Bancorp Inc 26.84 25.78 26.29 54400 0.04 0.15%
FNSR Finisar Corp 29.07 28.34 28.88 2878100 0.24 0.84%
FNWB First Nw Banc Cmn 15.47 15.19 15.38 22800 0.18 1.18%
FNX First Trust Mid Cap 57.98 57.26 57.94 20500 0.68 1.19%
FNY First TR Mid Cp Alph 33.19 32.87 33.16 19600 0.15 0.45%
FOGO Fogo De Chao Cm ST 15.85 15.6 15.8 22400 0.10 0.64%
FOLD Amicus Therapeutics 7.64 7.22 7.36 1849800 -0.13 -1.74%
FOMX Foamix Pharma Ord 5.35 5.06 5.09 1374900 -0.26 -4.86%
FONE First Trust Ndq Smtph 46.51 46.25 46.25 4300 -0.15 -0.32%
FONR Fonar Corp 18.3 17.7 18.2 78800 -0.05 -0.27%
FORD Forward Inds Inc 1.16 1.02 1.09 28700 -0.04 -3.54%
FORK Fuling Global Ord Sh 3.1 3.09 3.09 300 -0.01 -0.32%
FORM Formfactor Inc 11.75 11.1 11.4 176000 0.30 2.70%
FORR Forrester Resrch 39.25 38.15 39.25 31100 0.45 1.16%
FOSL Fossil Group Cmn Stk 16.99 16.44 16.93 1047400 0.28 1.68%
FOX 21St Centry Fox Class B 31.92 31.15 31.82 3456400 0.66 2.12%
FOXA 21St Centry Fox Class A 32.58 31.75 32.44 11092300 0.68 2.14%
FOXF Fox Factory Cp Cmn 28.85 28.1 28.7 163100 -0.10 -0.35%
FPA FT Asia Pac Ex Japan 31.17 31 31.12 3200 0.12 0.39%
FPAY Flexshopper Inc 4.89 4.89 4.89 100 0.00 0.00%
FPRX Five Prime Thera Cmn 36.91 35.11 35.28 428000 -0.98 -2.70%
FPXI First TR Itl Ipo ETF 28.87 28.87 28.87 100 0.00 0.00%
FRAN Francesca's Holdings 16.1 15.53 16.1 1125700 0.19 1.19%
FRBA First Bank Cmn 11.8 11.3 11.3 19100 -0.25 -2.16%
FRBK Republic First Bcp 8.25 7.8 8.15 108100 0.25 3.16%
FRED Fred's Inc 13.73 13.05 13.12 1000100 -0.44 -3.24%
FRGI Fiesta Restaurant Gp 23.55 22.65 23.5 224400 0.70 3.07%
FRME First Merchants Corp 38.81 37.52 38.66 143800 0.86 2.28%
FRP Fairpoint Communicat 16.55 16.15 16.52 305600 0.22 1.35%
FRPH Frp Holdings Inc 40.5 39.3 40.1 4400 -0.40 -0.99%
FRPT Freshpet Inc CS 11.45 11.1 11.4 116600 0.10 0.88%
FRSH Papa Murphys Hld Com 4.32 4.08 4.16 206700 -0.14 -3.26%
FRTA Forterra Inc 18.13 17.71 17.98 190600 -0.15 -0.83%
FSAM Fifth Street Cmn 5.05 5 5 141000 0.00 0.00%
FSBC Fsb Community Bnksh 14.68 14.67 14.67 900 -0.01 -0.07%
FSBK First South Bncp Inc 12.1 11.65 11.86 64300 -0.04 -0.34%
FSBW FS Bancorp Inc 36.82 35.8 36.09 4100 -0.27 -0.74%
FSC Fifth Street Finance 4.78 4.71 4.77 1007200 0.02 0.42%
FSCFL Fth ST Fin 6.125 Sn 25.45 25.12 25.25 900 -0.20 -0.79%
FSFG First Savings Financ 48.73 48.73 48.73 300 0.00 0.00%
FSFR Fifth Strt Snr Flt 8.7 8.6 8.65 74900 0.05 0.58%
FSLR First Solar Inc 28.53 28.04 28.28 2423300 0.23 0.82%
FSNN Fusion Telecom Intl 1.82 1.63 1.63 44500 -0.05 -2.98%
FSTR Foster L B Co 12.6 12.05 12.25 107700 0.10 0.82%
FSV Firstsrvce Sub Vt Sh 59.68 58.12 59.45 55000 0.82 1.40%
FSZ FT Switzerland Alphadex 45.09 44.88 44.88 3300 -0.09 -0.20%
FTA First TR Lr CA Alpha 49.15 48.58 49.05 165100 0.47 0.97%
FTAG First TR Indxx Gl Ag 24.8 24.64 24.78 600 0.14 0.57%
FTC First Trust Large CA 52.54 52.09 52.46 45100 0.26 0.50%
FTCS First Trust Capital 43.77 43.29 43.67 30700 0.22 0.51%
FTD Ftd Companies 19.89 19.42 19.54 145200 -0.25 -1.26%
FTEK Fuel Tech Inc 1.08 1.04 1.04 19000 -0.02 -1.89%
FTGC First Trust Glb Tc Cmn 20.2 20.09 20.13 38200 0.02 0.10%
FTHI First Trust Exchange 21.24 21.06 21.23 6900 0.17 0.81%
FTNT Fortinet Inc 36.67 36.32 36.56 725300 0.16 0.44%
FTR Frontier Commun Cp 2.04 1.96 1.98 60940300 -0.05 -2.46%
FTRI First TR Indxx Glb N 11.27 11.27 11.27 300 0.00 0.00%
FTRPR Frontier A Mn Cnv Pd 46.84 45.36 45.81 831100 -1.03 -2.20%
FTSL First TR Snr Ln ETF 48.33 48.28 48.31 137500 0.01 0.02%
FTSM First Trust ETF IV 59.99 59.96 59.97 259900 0.00 0.00%
FTW FT Hk Alphadex 34.86 34.86 34.86 200 0.00 0.00%
FTXL First Trust Nasdaq Semiconductor ETF 24.99 24.84 24.98 3800 0.12 0.48%
FTXN First Trust Nasdaq Oil & Gas ETF 20.05 20.05 20.05 100 0.00 0.00%
FTXO First Trust Nasdaq Bank ETF 25.99 25.42 25.87 414600 0.43 1.69%
FUEL Rocket Fuel Inc 5.48 4.82 5.05 2387300 -0.24 -4.54%
FULLL Full Circle Cp Sr Nt 25.49 25.4 25.49 400 0.09 0.35%
FULT Fulton Financial Cor 17.65 17.3 17.6 1164800 0.20 1.15%
FUNC First United Corp 14.26 14.1 14.1 2300 -0.16 -1.12%
FUND Sprott Focus Trust 7.37 7.3 7.37 25900 0.05 0.68%
FUSB First US Bancshares Inc 12.71 12.15 12.19 28000 -0.03 -0.25%
FV First Trust ETF Vi 24.02 23.71 23.94 454200 0.22 0.93%
FVC FT DWA Dyn Foc 5 ETF 22.34 22.11 22.33 39100 0.17 0.77%
FVE Five Star Quality Care 2.2 1.95 2.15 51400 0.20 10.26%
FWONA Liberty Media F1 Series A 32.12 31.12 31.95 141100 0.29 0.92%
FWONK Liberty Media F1 Series K 33.68 33.18 33.51 190500 0.31 0.93%
FWP Forward Pharma Ads 28.4 27.2 27.3 30000 -1.10 -3.87%
FWRD Foward Air Corp 47.26 45.9 47.11 92900 1.13 2.46%
FYC First Trust Small CA 35.92 35.5 35.83 8300 0.30 0.84%
FYT First TR Sm Cp Alpha 33.58 33.13 33.58 10100 0.38 1.14%
FYX First TR Sm Cr Alpha 53.55 52.83 53.48 35100 0.56 1.06%
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