HomeExchange
NASDAQ EOD:2017-12-15
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 29.788 29.645 29.645 2100 -0.14 -0.48%
FAB Multi Cap Value Alphadex Fund FT 56.53 56.27 56.33 3400 -0.08 -0.14%
FAD Multicap Growth Alphadex Fund FT 65.4 64.8 65.14 5800 0.34 0.52%
FALN Ishares Fallen Angels USD Bond 27.275 27.21 27.22 13200 -0.05 -0.18%
FANG Diamondback Energy 111.89 109.34 109.52 1045300 -1.80 -1.62%
FANH Fanhua Inc 22.4 21.51 22 841500 -0.40 -1.79%
FARM Farmer Brothers 34.8 33.1 34.3 109700 1.05 3.16%
FARO Faro Tech Inc 48.45 46.7 47.7 540600 -0.10 -0.21%
FAST Fastenal Co 53.76 52.4 53.28 3771800 -0.01 -0.02%
FAT Fat Brands Inc 8.81 7.67 7.67 67800 -1.03 -11.84%
FATE Fate Therapeutics 4.37 4.13 4.195 421800 -0.05 -1.29%
FB Facebook Inc 180.49 178.36 180.18 28463100 1.16 0.65%
FBIO Fortress Biotech Inc 3.507 3.395 3.44 178200 -0.05 -1.43%
FBIOP Fortress Biotech Inc 9.375% Series A Cumulativ 23.69 23.69 23.69 100 0.00 0.00%
FBIZ First Business Finan 22.85 22.2 22.7 49100 0.50 2.25%
FBMS First Bancshs [Ms] 34.25 33.55 34.05 235900 0.50 1.49%
FBNC First Bancorp [Nc] 37.015 36 36.73 347800 0.73 2.03%
FBNK First Connecticut BA 26.9 25.7 26.65 76000 0.95 3.70%
FBSS Fauquier Bankshares 21.35 21.35 21.35 800 0.00 0.00%
FBZ Brazil Alphadex Fund FT 15.36 15.34 15.35 1000 -0.01 -0.07%
FCA China Alphadex Fund FT 28.23 27.86 28.01 6000 -0.22 -0.78%
FCAL First Trust Exchange-Traded Fund III First Trust 51.26 51.18 51.26 800 0.02 0.04%
FCAP First Capital Inc 36.43 35.7 36.43 800 0.73 2.04%
FCBC First Community Bksh 30.86 28.99 30.78 85200 1.79 6.17%
FCCO First Community Corp 23.6 22.9 23.6 10800 0.45 1.94%
FCCY 1st Constitution Bcp 18.35 18.25 18.35 3200 0.05 0.27%
FCEF CEF Income Opportunity ETF FT 21.96 21.89 21.96 10900 0.06 0.27%
FCEL Fuelcell Energy Inc 1.9 1.86 1.86 746900 -0.02 -1.06%
FCNCA First Citizens Bancs 419.49 393.77 409.76 54100 3.46 0.85%
FCRE Fc Global Realty Inc 1.24 1.06 1.06 67600 -0.08 -7.02%
FCSC Fibrocell Science 0.71 0.66 0.66 848200 -0.04 -5.71%
FCVT Ssi Strategic Convertible Securities ETF FT 28.88 28.76 28.87 8900 0.11 0.38%
FDEF First Defiance Finl 54.9 52.04 54.46 69200 2.42 4.65%
FDIV Strategic Income ETF FT 51.45 51.33 51.4 8700 -0.03 -0.06%
FDT Dev Mkts Ex-US Alphadex Fund FT 61.3 61.02 61.18 51400 -0.01 -0.02%
FDTS Dev Mkts Ex-US Small Cap Alphadex Fund FT 43.73 43.5 43.56 1700 0.06 0.14%
FDUS Fidus Investment Cor 16.26 16.04 16.14 95800 0.10 0.62%
FEIM Frequency Elcts Inc 9.35 9.08 9.1 6900 -0.04 -0.44%
FELE Franklin Electric Co 45.4 44.6 44.8 419700 -0.20 -0.44%
FEM Emrg Mkts Alphadex Fund FT 27.01 26.85 26.94 90600 0.00 0.00%
FEMB Emrg Mkts Local Currency Bond ETF FT 41.82 41.72 41.74 13100 0.01 0.02%
FEMS Emrg Mkts Small Cap Alphadex Fund FT 41.22 40.65 41.1 44400 -0.09 -0.22%
FENC Fennec Pharmaceuticals Inc 9.16 9.06 9.15 26300 0.02 0.22%
FEP Europe Alphadex Fund FT 37.9 37.72 37.81 88400 -0.06 -0.16%
FEUZ Eurozone Alphadex Fund FT 42.94 42.73 42.91 2500 0.08 0.19%
FEX Largecap Core Alphadex Fund FT 58.63 58.12 58.47 39100 0.34 0.58%
FEYE Fireeye Inc 14.6 14.19 14.5 4745400 0.12 0.83%
FFBC First Finl Bncp [Oh] 28.3 27.15 27.8 1303400 0.60 2.21%
FFBW Ffbw Inc 11.24 11 11 66900 -0.07 -0.63%
FFHL Fuwei Films [Holding 2.7 2.58 2.59 5900 -0.11 -4.07%
FFIC Flushing Finl Corp 28.35 27.18 28.02 199900 0.77 2.83%
FFIN First Finl Bkshs Inc 46.35 44.45 45.5 1111800 0.90 2.02%
FFIV F5 Networks Inc 132.5 130.17 131.06 1854100 -0.10 -0.08%
FFKT Farmers Capital BA 41 39.9 40.8 42300 0.90 2.26%
FFNW First Financial Nort 15.71 14.9 15.62 58600 -0.04 -0.26%
FFWM First Foundation 18.88 18.35 18.77 347800 0.40 2.18%
FGBI First Gurty Banc 28 27.065 27.09 46800 -0.87 -3.11%
FGEN Fibrogen Inc CS 43.5 40.74 42.4 2858200 0.60 1.44%
FGM Germany Alphadex Fund FT 49.72 49.6 49.68 9000 -0.04 -0.08%
FH Form Holdings Cp 1.14 1.1 1.14 36200 0.02 1.79%
FHB First Hawaiian Inc 29.74 29.15 29.18 857100 -0.16 -0.55%
FHK Hong Kong Alphadex Fund FT 43.07 42.84 43.07 4400 0.23 0.54%
FIBK First Interstate Ban 40.25 38.7 39.6 405500 0.70 1.80%
FINL Finish Line Cl A 12.29 11.67 12.13 3787800 0.33 2.80%
FINX G-X Fintech Thematic ETF 21.99 21.82 21.98 25500 0.08 0.37%
FISI Financial Institut 32.8 32.2 32.5 163600 0.20 0.62%
FISV Fiserv Inc 132.28 129.41 131.96 1762800 1.00 0.76%
FITB Fifth Third Bncp 30.33 29.585 30.03 17129700 0.18 0.60%
FITBI Fifth Third Bancorp 28.955 28.81 28.95 22200 0.06 0.21%
FIVE Five Below Inc 67.2 65.51 66.72 1128700 1.17 1.78%
FIVN Five9 Inc 24.44 23.07 24.31 776300 0.95 4.07%
FIXD Tcw Opportunistic Fixed Income ETF FT 51.1 50.91 50.96 76500 -0.09 -0.18%
FIZZ Natl Beverage Cp 106.47 102.95 103.21 473100 -1.70 -1.62%
FJP Japan Alphadex Fund FT 59.57 59.36 59.47 15100 0.04 0.07%
FKU UK Alphadex Fund FT 38.4 38.26 38.4 1700 0.14 0.37%
FLAG Weatherstorm Forensic Accounting 42.28 42.15 42.15 800 -0.03 -0.07%
FLDM Fluidigm Corp 6.3 5.83 6.04 932000 -0.08 -1.31%
FLEX Flextronics Intl Ltd 18.08 17.81 17.98 2632900 0.15 0.84%
FLGT Fulgent Genetics Inc 3.545 3.38 3.47 49900 0.02 0.58%
FLIC First of Long Isla 30.4 29.05 30 128900 0.95 3.27%
FLIR Flir Systems Inc 47.9 47.22 47.38 1778200 -0.11 -0.23%
FLKS Flex Pharma Inc 3.63 3.42 3.6 36400 0.07 1.98%
FLL Full House Rsts 3.9 3.73 3.76 37200 -0.07 -1.83%
FLN Latin America Alphadex Fund FT 20.925 20.73 20.82 11500 -0.11 -0.50%
FLWS 1-800-Flowers.Com 11.25 10.65 11.15 255000 0.40 3.72%
FLXN Flexion Therapeutics 25.67 24.26 25.22 3696400 0.67 2.73%
FLXS Flexsteel Inds 47.99 46.28 47.35 51700 0.85 1.83%
FMAO Farmers & Merch Banc 43.25 38.96 43.2 77600 3.18 7.95%
FMB Managed Municipal ETF FT 53.65 53.43 53.48 113700 -0.17 -0.32%
FMBH First Mid Ill Bncshr 39.06 37.79 38.45 143400 0.66 1.75%
FMBI First Midwest Bncp 24.71 23.69 24.36 3537400 0.56 2.35%
FMCI Forum Merger Corporation Class A 9.95 9.93 9.945 27200 0.01 0.05%
FMCIR Forum Merger Corporation Right 0.68 0.68 0.68 200 0.00 0.00%
FMCIW Forum Merger Corporation Warrant 0.65 0.62 0.65 9300 0.03 4.84%
FMHI FT Municipal High Income ETF 50.61 50.61 50.61 300 0.00 0.00%
FMI Foundation Medicine 60.2 58 58.45 869400 -1.05 -1.76%
FMNB Farmers Natl Banc Cp 15.25 14.65 15.05 156700 0.40 2.73%
FNBG Fnb Bancorp [Ca] 38 36.95 38 149100 1.05 2.84%
FNGN Financial Engines 29 28.1 28.85 877000 0.70 2.49%
FNHC Federated Natl Hldg 14.77 14.28 14.5 152400 0.22 1.54%
FNJN Finjan Holdings 2.3 2.14 2.28 129700 0.08 3.64%
FNK Mid Cap Value Alphadex Fund FT 35.91 35.74 35.91 4000 0.17 0.48%
FNKO Funko Inc Class A 7.9 7.23 7.25 2209500 -0.45 -5.84%
FNLC First Bancorp Inc 29.77 28.86 29.45 57300 0.57 1.97%
FNSR Finisar Corp 22.83 21.75 22.05 10135800 -0.71 -3.12%
FNTE Fintech Acquisition Corp II 9.77 9.72 9.77 2100 0.01 0.10%
FNTEW Fintech Acquisition Corp II Warrant 1.27 1.27 1.27 200 0.00 0.00%
FNWB First Nw Banc 17.05 16.53 16.89 72500 0.36 2.18%
FNX Mid Cap Core Alphadex Fund FT 65.53 64.54 65.15 36700 0.42 0.65%
FNY Mid Cap Growth Alphadex Fund FT 39.19 38.57 39.075 5900 0.27 0.68%
FOGO Fogo De Chao Cm ST 11.9 11.55 11.6 126100 -0.20 -1.69%
FOLD Amicus Therapeutics 13.04 12.72 12.85 3841600 -0.09 -0.70%
FOMX Foamix Pharma Ord 6.2 5.9 6.2 129200 0.21 3.51%
FONE Nasdaq Smartphone Index Fund FT 52.25 52 52.12 4500 0.09 0.17%
FONR Fonar Corp 24.69 23.65 24.15 47600 0.00 0.00%
FORD Forward Inds Inc 1.36 1.25 1.25 155700 -0.09 -6.72%
FORK Fuling Global Ord Sh 4.7 4.155 4.2 381600 -0.45 -9.68%
FORM Formfactor Inc 16.8 15.41 16.6 1267300 1.15 7.44%
FORR Forrester Resrch 45.55 44.05 45.05 246000 1.00 2.27%
FORTY Formula Sys [1985] 41.9 41.2 41.2 600 -0.70 -1.67%
FOSL Fossil Group 7.01 6.59 6.86 3307000 -0.07 -1.01%
FOX 21st Centry Fox Class B 35.34 34.15 34.22 10334000 -0.10 -0.29%
FOXA 21st Centry Fox Class A 35.86 34.77 34.99 36905200 0.08 0.23%
FOXF Fox Factory Cp 38.8 37.2 38.6 499300 0.70 1.85%
FPA Asia Pacific Ex-Japan Alphadex Fund FT 35.61 35.45 35.45 1600 -0.14 -0.39%
FPAY Flexshopper Inc 4.1 3.83 4.05 9800 0.22 5.74%
FPRX Five Prime Thera 21.15 19.73 20.05 2499500 -0.95 -4.52%
FPXI International IPO Fund FT 35.045 34.84 35 3400 0.16 0.46%
FRAN Francesca's Holdings 7.13 6.79 7.08 2907500 0.29 4.27%
FRBA First Bank 14.2 13.9 14 65900 -0.05 -0.36%
FRBK Republic First Bcp 9.3 9 9.25 352500 0.25 2.78%
FRED Fred's Inc 4 3.73 4 2465700 0.26 6.95%
FRGI Fiesta Restaurant Gp 19.55 18.95 19.3 487600 0.35 1.85%
FRME First Merchants Corp 43.33 40.83 42.92 812100 0.83 1.97%
FRPH Frp Holdings Inc 44.55 43.6 44.35 26500 0.75 1.72%
FRPT Freshpet Inc CS 19.3 18.75 18.95 247600 0.00 0.00%
FRSH Papa Murphys Hld Com 6 5.85 5.85 132400 -0.14 -2.34%
FRSX Foresight Autonomous Holdings Ltd ADR 3.94 3.77 3.94 2100 0.04 1.03%
FRTA Forterra Inc 10.89 9.48 10.83 1201300 1.23 12.81%
FSAC Federal Street Acquisition Corp 9.71 9.71 9.71 200 0.00 0.00%
FSBC Fsb Community Bnksh 17.56 16.63 17.25 15400 0.35 2.07%
FSBW FS Bancorp Inc 55.8 55.15 55.33 31500 -0.46 -0.82%
FSCT Forescout Technologies Inc 32.58 29.1 31.16 1411100 1.03 3.42%
FSFG First Savings Financ 56.71 56.71 56.71 500 0.00 0.00%
FSLR First Solar Inc 69.75 67.27 68.96 2921800 1.09 1.61%
FSNN Fusion Telecom Intl 3.74 3.55 3.66 175400 -0.02 -0.54%
FSTR Foster L B Co 24.1 22.95 23.85 56200 0.70 3.02%
FSV Firstsrvce Sub Vt Sh 69.09 67.57 67.87 81900 -0.39 -0.57%
FSZ Switzerland Alphadex Fund FT 51.87 51.69 51.87 3700 0.10 0.19%
FTA Largecap Value Alphadex Fund FT 54.7 54.08 54.54 33100 0.33 0.61%
FTC Largecap Growth Alphadex Fund FT 61.28 60.78 61.07 21800 0.24 0.39%
FTCS Capital Strength ETF FT 51.17 50.79 51.13 63900 0.34 0.67%
FTD Ftd Companies 7.24 6.95 7.16 617100 0.21 3.02%
FTEK Fuel Tech Inc 0.99 0.94 0.94 102100 -0.01 -1.05%
FTFT Future Fintech Group Inc 1.75 1.5 1.52 369300 -0.18 -10.59%
FTGC Global Tactical Commodity Strategy Fund FT 20.19 20.11 20.12 185300 -0.07 -0.35%
FTHI High Income ETF FT 23.24 23.179 23.235 16600 0.05 0.24%
FTLB Low Beta Income ETF FT 22.92 22.885 22.92 1400 0.04 0.15%
FTNT Fortinet Inc 43.8 42.84 43.64 2865200 0.80 1.87%
FTR Frontier Commun Cp 8.86 7.89 8.08 10252400 -0.25 -3.00%
FTRI Indxx Global Natural Resources Income ETF FT 12.13 12.12 12.13 3100 0.01 0.08%
FTRPR Frontier A Mn Cnv Pd 13.46 11.86 11.86 664800 -1.19 -9.12%
FTSL Senior Loan ETF FT 48.25 48.18 48.23 125200 -0.01 -0.02%
FTSM Enhanced Short Maturity ETF FT 60.06 60.03 60.06 291400 0.03 0.05%
FTXD Nasdaq Retail ETF FT 21.405 21.405 21.405 400 0.00 0.00%
FTXH Nasdaq Pharmaceuticals ETF FT 21.34 21.24 21.27 1000 -0.04 -0.19%
FTXL Nasdaq Semiconductor ETF FT 30.11 29.75 30.04 24400 0.29 0.97%
FTXN Nasdaq Oil & Gas ETF FT 20.1 20 20 1400 -0.06 -0.30%
FTXO Nasdaq Bank ETF FT 29.65 28.88 29.37 64800 0.49 1.70%
FTXR Nasdaq Transportation ETF FT 25.33 25.31 25.33 400 0.01 0.04%
FULT Fulton Financial Cor 18.55 17.7 18.15 4002400 0.45 2.54%
FUNC First United Corp 17.4 17.1 17.4 43300 0.20 1.16%
FUND Sprott Focus Trust 7.79 7.59 7.72 348600 0.02 0.26%
FUSB First US Bancshares Inc 13.84 12.85 13.84 15600 0.99 7.70%
FUV Arcimoto Inc 5.35 4.46 4.46 288600 -0.79 -15.05%
FV Dorsey Wright Focus 5 ETF FT 27.72 27.22 27.62 221900 0.21 0.77%
FVC Dorsey Wright Dynamic Focus 5 ETF FT 25.82 25.53 25.74 37100 0.21 0.82%
FVE Five Star Quality Care 1.5 1.35 1.4 117900 -0.05 -3.45%
FWONA Liberty Media F1 Series A 33.84 33.18 33.66 299900 0.05 0.15%
FWONK Liberty Media F1 Series K 35.55 34.58 35.33 1618300 0.29 0.83%
FWP Forward Pharma Ads 3.785 3.375 3.44 102600 -0.15 -4.18%
FWRD Foward Air Corp 57.84 56.32 57.3 571200 0.47 0.83%
FYC Smallcap Growth Alphadex Fund FT 42.445 41.87 42.308 12200 0.29 0.69%
FYT Smallcap Value Alphadex Fund FT 36.7 36.42 36.59 5100 0.17 0.47%
FYX Smallcap Core Alphadex Fund FT 61.005 59.985 60.59 42400 0.44 0.73%
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