HomeExchange
NASDAQ EOD:2017-11-24
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 30.17 30.17 30.17 100 0.00 0.00%
FAD Multicap Growth Alphadex Fund FT 65.015 65.015 65.015 400 0.00 0.00%
FALN Ishares Fallen Angels USD Bond 27.618 27.565 27.618 2800 0.01 0.03%
FANG Diamondback Energy 110.91 109.62 110.3 262000 0.43 0.39%
FANH Fanhua Inc 23.1 21.92 22.89 520700 0.58 2.60%
FARM Farmer Brothers 33.45 32.85 33.25 16600 -0.20 -0.60%
FARO Faro Tech Inc 53.5 52.55 53.4 42000 0.00 0.00%
FAST Fastenal Co 49.14 48.42 49.07 936300 0.20 0.41%
FAT Fat Brands Inc. 10.2 10.15 10.15 10400 -0.03 -0.29%
FATE Fate Therapeutics 4.23 4.09 4.2 39600 0.00 0.00%
FB Facebook Inc 183.15 180.29 182.78 9426200 2.38 1.32%
FBIO Fortress Biotech Inc 4.06 4.02 4.06 25400 0.01 0.25%
FBIOP Fortress Biotech Inc. 9.375% Series A Cumulativ 23.95 23.85 23.95 2000 0.10 0.42%
FBIZ First Business Finan 23.06 22.73 23.06 6700 0.03 0.13%
FBMS First Bancshs [Ms] 32.75 32.15 32.5 9200 0.00 0.00%
FBNC First Bancorp [Nc] 37.27 36.04 36.64 28400 0.03 0.08%
FBNK First Connecticut BA 25.65 25.2 25.3 10000 -0.35 -1.36%
FBSS Fauquier Bankshares 21 20.75 21 800 0.00 0.00%
FBZ Brazil Alphadex Fund FT 16.02 16.01 16.01 300 -0.01 -0.06%
FCA China Alphadex Fund FT 30.12 29.285 29.59 11300 -0.09 -0.30%
FCBC First Community Bksh 29.21 28.65 28.78 5100 -0.43 -1.47%
FCCO First Community Corp 23.5 23.2 23.5 700 0.30 1.29%
FCCY 1st Constitution Bcp 18.35 17.85 18.35 1200 0.05 0.27%
FCEF CEF Income Opportunity ETF FT 21.88 21.7 21.86 11300 0.16 0.74%
FCEL Fuelcell Energy Inc 1.72 1.6 1.72 835900 0.12 7.50%
FCNCA First Citizens Bancs 410.41 406.88 408.38 3600 -0.15 -0.04%
FCRE Fc Global Realty Inc. 1.05 1.02 1.04 3300 0.00 0.00%
FCSC Fibrocell Science 1.55 1.39 1.45 68100 0.04 2.84%
FCVT Ssi Strategic Convertible Securities ETF FT 29.49 29.49 29.49 300 0.00 0.00%
FDEF First Defiance Finl 54.03 52.55 53.2 14800 -0.62 -1.15%
FDIV Strategic Income ETF FT 50.59 50.55 50.59 500 0.02 0.04%
FDT Dev Mkts Ex-US Alphadex Fund FT 61.67 61.51 61.572 8800 -0.05 -0.09%
FDTS Dev Mkts Ex-US Small Cap Alphadex Fund FT 44.18 44.06 44.15 500 -0.03 -0.07%
FDUS Fidus Investment Cor 16.59 16.3 16.53 53900 0.15 0.92%
FEIM Frequency Elcts Inc 9.5 9.35 9.5 1800 0.02 0.21%
FELE Franklin Electric Co 45.45 44.9 45.15 39000 -0.20 -0.44%
FEM Emrg Mkts Alphadex Fund FT 27.33 27.275 27.3 49900 0.01 0.04%
FEMB Emrg Mkts Local Currency Bond ETF FT 41.66 41.66 41.66 200 0.00 0.00%
FEMS Emrg Mkts Small Cap Alphadex Fund FT 41.79 41.5 41.5 30900 -0.16 -0.38%
FENC Fennec Pharmaceuticals Inc. 10.15 9.59 9.95 16700 -0.20 -1.97%
FEP Europe Alphadex Fund FT 38.42 38.3 38.33 226400 -0.07 -0.18%
FEUZ Eurozone Alphadex Fund FT 43.61 43 43.44 6600 0.44 1.02%
FEX Largecap Core Alphadex Fund FT 57.14 57.04 57.07 12000 -0.05 -0.09%
FEYE Fireeye Inc 14.3 14.19 14.21 891600 0.01 0.07%
FFBC First Finl Bncp [Oh] 27.65 26.95 27.05 332700 -0.40 -1.46%
FFHL Fuwei Films [Holding 3.65 2.73 3.14 320300 0.41 15.02%
FFIC Flushing Finl Corp 28.4 27.44 27.66 29200 -0.74 -2.61%
FFIN First Finl Bkshs Inc 45.35 44.75 44.9 100200 -0.45 -0.99%
FFIV F5 Networks Inc 123.32 121.71 123.19 382500 0.94 0.77%
FFKT Farmers Capital BA 41.25 39.9 40.55 6200 -0.70 -1.70%
FFNW First Financial Nort 16.6 16.27 16.41 1800 -0.19 -1.14%
FFWM First Foundation 18.86 18.25 18.5 97500 -0.07 -0.38%
FGBI First Gurty Banc 26.95 26.95 26.95 200 0.00 0.00%
FGEN Fibrogen Inc CS 47.85 46.8 47.5 133000 0.10 0.21%
FGM Germany Alphadex Fund FT 50.33 50.27 50.33 800 0.01 0.02%
FH Form Holdings Cp 1.18 1.13 1.18 17600 0.03 2.61%
FHB First Hawaiian Inc 28.15 27.825 27.92 49300 -0.23 -0.82%
FIBK First Interstate Ban 38.3 37.7 37.75 72600 -0.55 -1.44%
FINL Finish Line Cl A 10.4 9.88 10.12 734300 0.14 1.40%
FINX G-X Fintech Thematic ETF 22.34 22.2 22.28 58300 0.08 0.36%
FISI Financial Institut 32.4 31.85 31.95 26200 -0.45 -1.39%
FISV Fiserv Inc 128.25 127.3 128.13 340400 0.54 0.42%
FITB Fifth Third Bncp 28.55 28.16 28.2 2281000 -0.33 -1.16%
FITBI Fifth Third Bancorp 29.57 29.12 29.46 16100 0.07 0.24%
FIVE Five Below Inc 59.58 59.01 59.46 268200 0.12 0.20%
FIVN Five9 Inc 24.97 24.47 24.81 149800 0.33 1.35%
FIXD Tcw Opportunistic Fixed Income ETF FT 50.89 50.82 50.87 2100 0.00 0.00%
FIZZ Natl Beverage Cp 106.91 104.76 106.02 196000 0.27 0.26%
FJP Japan Alphadex Fund FT 59.545 59.33 59.342 2500 -0.17 -0.28%
FKO South Korea Alphadex Fund FT 29.37 29.3 29.37 800 0.07 0.24%
FKU UK Alphadex Fund FT 38.32 38.32 38.32 100 0.00 0.00%
FLAG Weatherstorm Forensic Accounting 39.52 39.52 39.52 300 0.00 0.00%
FLDM Fluidigm Corp 5.97 5.52 5.76 67500 0.14 2.49%
FLEX Flextronics Intl Ltd 19.115 18.8 19.09 1176000 0.27 1.43%
FLGT Fulgent Genetics Inc 3.49 3.27 3.42 24900 -0.01 -0.29%
FLIC First of Long Isla 29.65 28.95 29.1 18300 0.15 0.52%
FLIR Flir Systems Inc 47.46 46.81 47.07 437500 0.06 0.13%
FLKS Flex Pharma Inc 4.25 4.18 4.25 3700 0.04 0.95%
FLL Full House Rsts 3.69 3.5 3.62 56200 -0.07 -1.90%
FLN Latin America Alphadex Fund FT 21.59 21.58 21.59 500 0.01 0.05%
FLWS 1-800-Flowers.Com 9.65 9.5 9.55 52100 -0.10 -1.04%
FLXN Flexion Therapeutics 26.34 23.9 26.32 1523800 2.26 9.39%
FLXS Flexsteel Inds 50.62 49.64 50.07 11000 -0.55 -1.09%
FMAO Farmers & Merch Banc 38.49 36.93 38.49 5000 0.63 1.66%
FMB Managed Municipal ETF FT 53.23 53.13 53.21 9300 0.01 0.02%
FMBH First Mid Ill Bncshr 39.89 38.38 39.07 10800 -0.82 -2.06%
FMBI First Midwest Bncp 23.93 23.5 23.59 370400 -0.34 -1.42%
FMCI Forum Merger Corporation Class A 9.67 9.67 9.67 600 0.00 0.00%
FMCIR Forum Merger Corporation Right 0.36 0.33 0.36 600 0.03 9.09%
FMCIW Forum Merger Corporation Warrant 0.42 0.37 0.42 2400 0.05 13.51%
FMI Foundation Medicine 50 48.85 49.4 73900 -0.60 -1.20%
FMK Mega Cap Alphadex Fund FT 32.9 32.85 32.85 2000 -0.05 -0.15%
FMNB Farmers Natl Banc Cp 14.45 14.05 14.1 10200 -0.30 -2.08%
FNBG Fnb Bancorp [Ca] 37.18 35.73 36.62 3000 0.89 2.49%
FNGN Financial Engines 27.25 26.8 27 237100 -0.20 -0.74%
FNHC Federated Natl Hldg 14.16 13.9 13.93 21900 -0.05 -0.36%
FNJN Finjan Holdings 2.15 2.03 2.15 113000 0.08 3.86%
FNK Mid Cap Value Alphadex Fund FT 34.975 34.975 34.975 400 0.00 0.00%
FNKO Funko Inc. Class A 8.3 8 8.2 275300 0.13 1.61%
FNLC First Bancorp Inc 29.58 29.08 29.33 2800 -0.23 -0.78%
FNSR Finisar Corp 20.65 20.37 20.65 974200 0.25 1.23%
FNTE Fintech Acquisition Corp. II 9.77 9.72 9.76 6500 0.04 0.41%
FNWB First Nw Banc 17.93 17.42 17.75 5400 -0.18 -1.00%
FNX Mid Cap Core Alphadex Fund FT 64.69 64.45 64.53 12700 -0.16 -0.25%
FNY Mid Cap Growth Alphadex Fund FT 39.14 39.05 39.05 5000 -0.09 -0.23%
FOGO Fogo De Chao Cm ST 11.4 11.2 11.25 22000 -0.10 -0.88%
FOLD Amicus Therapeutics 13.38 13.09 13.195 439500 -0.04 -0.26%
FOMX Foamix Pharma Ord 6.03 5.85 5.89 50600 -0.09 -1.51%
FONE Nasdaq Smartphone Index Fund FT 53.9 53.81 53.9 1300 0.09 0.17%
FONR Fonar Corp 25.1 24.05 24.9 27200 0.55 2.26%
FORD Forward Inds Inc 1.37 1.27 1.33 24400 -0.01 -0.75%
FORK Fuling Global Ord Sh 5.4 4.85 4.9 120600 -0.30 -5.77%
FORM Formfactor Inc 16.95 16.65 16.95 232600 0.20 1.19%
FORR Forrester Resrch 47.35 46.25 46.95 13300 0.30 0.64%
FOSL Fossil Group 7.66 7.41 7.53 578900 0.00 0.00%
FOX 21st Centry Fox Class B 30.09 29.68 29.78 732200 0.10 0.34%
FOXA 21st Centry Fox Class A 30.8 30.36 30.47 2150900 0.02 0.07%
FOXF Fox Factory Cp 38.4 37.95 38.05 69600 -0.25 -0.65%
FPAY Flexshopper Inc 3.72 3.61 3.7 1400 0.09 2.49%
FPRX Five Prime Thera 27.19 26.67 27.01 92400 -0.15 -0.55%
FPXI International IPO Fund FT 35.255 35.255 35.255 100 0.00 0.00%
FRAN Francesca's Holdings 7.3 6.87 6.9 958200 -0.40 -5.48%
FRBA First Bank 13.25 13.1 13.25 32800 0.05 0.38%
FRBK Republic First Bcp 9.3 8.95 9.1 57600 -0.15 -1.62%
FRED Fred's Inc 5.03 4.845 4.87 223700 -0.14 -2.79%
FRGI Fiesta Restaurant Gp 17.8 16.95 17.75 101800 -0.05 -0.28%
FRME First Merchants Corp 41.58 40.74 40.85 100200 -0.64 -1.54%
FRPH Frp Holdings Inc 45.05 44.65 45.05 1800 0.40 0.90%
FRPT Freshpet Inc CS 18.2 17.75 17.9 33100 0.10 0.56%
FRSH Papa Murphys Hld Com 6.32 6.26 6.29 10800 -0.01 -0.16%
FRSX Foresight Autonomous Holdings Ltd. ADR 5.446 5.127 5.2 16300 -0.17 -3.26%
FRTA Forterra Inc 9.8 9.07 9.105 380000 -0.12 -1.25%
FSACW Federal Street Acquisition Corp. Warrant 1.05 1.03 1.03 106000 -0.02 -1.90%
FSBW FS Bancorp Inc 57.2 55.72 56.78 3400 -0.06 -0.11%
FSCT Forescout Technologies Inc 29.53 28.01 28.66 92700 -0.45 -1.55%
FSLR First Solar Inc 60.96 60.17 60.61 466700 -0.22 -0.36%
FSNN Fusion Telecom Intl 3.3 2.96 3.25 372900 0.28 9.43%
FSTR Foster L B Co 22.4 21.31 22.3 15300 0.00 0.00%
FSV Firstsrvce Sub Vt Sh 68.8 68.37 68.37 11500 -0.20 -0.29%
FSZ Switzerland Alphadex Fund FT 52.07 52.07 52.07 200 0.00 0.00%
FTA Largecap Value Alphadex Fund FT 52.33 52.17 52.19 10700 -0.14 -0.27%
FTC Largecap Growth Alphadex Fund FT 60.93 60.77 60.93 4500 0.16 0.26%
FTCS Capital Strength ETF FT 49.81 49.67 49.81 8800 0.12 0.24%
FTD Ftd Companies 7.195 6.83 6.99 91500 -0.09 -1.27%
FTEK Fuel Tech Inc 0.97 0.95 0.97 2100 0.00 0.00%
FTFT Future Fintech Group Inc 1.53 1.38 1.42 58200 -0.04 -2.74%
FTGC Global Tactical Commodity Strategy Fund FT 20.93 20.84 20.84 17100 -0.07 -0.33%
FTHI High Income ETF FT 22.96 22.94 22.94 700 0.00 0.00%
FTLB Low Beta Income ETF FT 22.7 22.7 22.7 100 0.00 0.00%
FTNT Fortinet Inc 42.08 41.65 41.91 564800 0.07 0.17%
FTR Frontier Commun Cp 8 6.08 7.45 5585200 -0.55 -6.87%
FTRI Indxx Global Natural Resources Income ETF FT 12.1 12.1 12.1 3700 0.00 0.00%
FTRPR Frontier A Mn Cnv Pd 14.5 11.42 13.49 154600 -0.76 -5.33%
FTSL Senior Loan ETF FT 48.07 47.97 47.97 31200 -0.03 -0.06%
FTSM Enhanced Short Maturity ETF FT 60.01 59.99 59.99 139600 -0.02 -0.03%
FTXD Nasdaq Retail ETF FT 20.37 20.28 20.29 1100 -0.08 -0.39%
FTXL Nasdaq Semiconductor ETF FT 32.43 32.33 32.395 1800 0.02 0.05%
FTXO Nasdaq Bank ETF FT 27.66 27.36 27.37 37400 -0.29 -1.05%
FULT Fulton Financial Cor 18.2 17.9 17.95 273100 -0.25 -1.37%
FUNC First United Corp 17.35 17.01 17.35 900 0.05 0.29%
FUND Sprott Focus Trust 8 7.97 7.98 10200 -0.02 -0.25%
FUSB First US Bancshares Inc 12 11.71 11.99 8700 -0.01 -0.08%
FUV Arcimoto Inc 3.85 3.73 3.77 2100 -0.08 -2.08%
FV Dorsey Wright Focus 5 ETF FT 27.46 27.37 27.42 72200 0.04 0.15%
FVC Dorsey Wright Dynamic Focus 5 ETF FT 25.58 25.47 25.54 11800 -0.03 -0.12%
FVE Five Star Quality Care 1.705 1.65 1.7 12900 0.00 0.00%
FWONA Liberty Media F1 Series A 37.8 36.98 37.15 49800 -0.28 -0.75%
FWONK Liberty Media F1 Series K 39.62 38.74 38.86 793500 -0.29 -0.74%
FWP Forward Pharma Ads 4.68 4.41 4.47 21000 -0.21 -4.49%
FWRD Foward Air Corp 55.505 54.3 54.77 37700 -0.28 -0.51%
FYC Smallcap Growth Alphadex Fund FT 42.22 42.01 42.115 1900 -0.10 -0.25%
FYT Smallcap Value Alphadex Fund FT 35.9 35.86 35.86 900 -0.04 -0.11%
FYX Smallcap Core Alphadex Fund FT 60.08 59.79 59.84 5400 -0.24 -0.40%
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