HomeExchange
NASDAQ EOD:2017-05-26
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 29.51 29.38 29.46 7900 -0.04 -0.14%
FAB Multi Cap Value Alphadex Fund FT 51.22 51.16 51.22 500 0.04 0.08%
FAD Multicap Growth Alphadex Fund FT 57.75 57.56 57.75 2000 0.18 0.31%
FALC Falconstor Sftwr 0.31 0.25 0.3 56500 0.02 7.14%
FALN Ishares Fallen Angels USD Bond 27.5 27.48 27.49 1800 -0.01 -0.04%
FANG Diamondback Energy 99.93 97.81 98.41 1363300 -1.16 -1.17%
FANH Fanhua Inc 9.15 8.72 9.02 60100 0.22 2.50%
FARM Farmer Brothers 31.35 30.85 31 56400 -0.25 -0.80%
FARO Faro Tech Inc 35.55 35 35.35 45500 0.05 0.14%
FAST Fastenal Co 43.76 43.06 43.47 3267400 0.17 0.39%
FATE Fate Therapeutics Cmn 3.58 3.28 3.28 314800 -0.17 -4.93%
FB Facebook Inc 152.25 151.15 152.13 14996100 -0.10 -0.07%
FBIO Fortress Biotech Inc 3.99 3.8 3.95 76800 0.13 3.40%
FBIZ First Business Finan 23.4 23 23.07 11800 -0.33 -1.41%
FBMS First Bancshs [Ms] 28.15 27.4 27.4 8000 -0.75 -2.66%
FBNC First Bancorp [Nc] 28.57 28.01 28.39 75700 -0.18 -0.63%
FBNK First Connecticut BA 25.95 25.5 25.6 8200 0.09 0.35%
FBRC Fbr & Co. 17.7 16.9 17.65 285200 0.55 3.22%
FBZ Brazil Alphadex Fund FT 14.82 14.7 14.76 25300 0.00 0.00%
FCAN Canada Alphadex Fund FT 22.76 22.6 22.6 400 -0.16 -0.70%
FCBC First Community Bksh 25.76 25.03 25.68 18700 0.65 2.60%
FCCO First Community Corp 20.75 20.75 20.75 600 0.00 0.00%
FCCY 1St Constitution Bcp 17.43 17.25 17.25 1100 -0.18 -1.03%
FCEF CEF Income Opportunity ETF FT 21.48 21.42 21.45 2600 -0.02 -0.09%
FCEL Fuelcell Energy Inc 0.96 0.93 0.96 552300 0.03 3.23%
FCFP First Comty Fncl Cmn 12.8 12.65 12.7 27600 0.00 0.00%
FCNCA First Citizens Bancs 336.5 334.34 334.81 14300 -0.39 -0.12%
FCSC Fibrocell Science Cmn 2.49 2.31 2.33 25700 -0.10 -4.12%
FCVT Ssi Strategic Convertible Securities ETF FT 27.5 27.44 27.5 4600 0.03 0.11%
FDEF First Defiance Finl 52.47 50.69 51.96 40800 0.21 0.41%
FDIV Strategic Income ETF FT 51.07 50.86 50.96 31300 -0.09 -0.18%
FDT Dev Mkts Ex-US Alphadex Fund FT 55.29 55.11 55.26 18700 0.06 0.11%
FDUS Fidus Investment Cor 17.45 17.02 17.15 35200 -0.07 -0.41%
FEIM Frequency Elcts Inc 9.92 9.75 9.76 500 -0.16 -1.61%
FELE Franklin Electric Co 38.3 37.65 37.65 299900 -0.10 -0.26%
FEM Emrg Mkts Alphadex Fund FT 23 22.91 22.99 46800 0.05 0.22%
FEMB Emrg Mkts Local Currency Bond ETF FT 42.76 42.6 42.76 6200 0.16 0.38%
FEMS Emrg Mkts Small Cap Alphadex Fund FT 36.37 36.1 36.22 46800 -0.10 -0.28%
FENX Fenix Parts Inc 1.2 1.05 1.1 90200 -0.09 -7.56%
FEP Europe Alphadex Fund FT 35.28 35.17 35.23 91500 -0.04 -0.11%
FEUZ Eurozone Alphadex Fund FT 39.51 38.93 39.51 8700 0.58 1.49%
FEX Largecap Core Alphadex Fund FT 52.77 52.67 52.75 72800 0.02 0.04%
FEYE Fireeye Inc 14.93 14.58 14.86 3831700 0.22 1.50%
FFBC First Finl Bncp [Oh] 26 25.45 25.8 171900 0.10 0.39%
FFIC Flushing Finl Corp 28.28 27.48 27.74 25300 -0.03 -0.11%
FFIN First Finl Bkshs Inc 39.4 38.85 39.1 107300 0.00 0.00%
FFIV F5 Networks Inc 127.4 126.4 127.16 354100 -0.24 -0.19%
FFKT Farmers Capital BA 38.85 38.05 38.6 8200 -0.05 -0.13%
FFNW First Financial Nort 16.64 15.81 15.98 47300 0.17 1.08%
FFWM First Foundation Cmn 15.83 15.63 15.81 44700 -0.01 -0.06%
FGBI First Gurty Banc Cmn 25.68 25.2 25.49 7100 -0.19 -0.74%
FGEN Fibrogen Inc CS 27.67 27 27.25 274000 0.10 0.37%
FGM Germany Alphadex Fund FT 43.25 43.03 43.24 8600 0.11 0.26%
FH Form Holdings Cp 1.79 1.68 1.74 103800 -0.01 -0.57%
FHB First Hawaiian Inc 28.77 28.04 28.1 163800 -0.52 -1.82%
FHCO Female Health Co 1.25 1.18 1.23 146700 0.05 4.24%
FHK Hong Kong Alphadex Fund FT 37.93 37.83 37.93 2600 0.01 0.03%
FIBK First Interstate Ban 36.15 35.65 35.7 246200 -0.40 -1.11%
FINL Finish Line Cl A 14.22 13.8 14.14 849800 0.02 0.14%
FINQ Purefunds Solactive Fintech ETF 28.11 27.87 28.11 900 0.24 0.86%
FINX G-X Fintech Thematic ETF 18.05 17.91 17.93 20400 -0.12 -0.66%
FISI Financial Institut 31.25 30.85 31.1 26800 -0.15 -0.48%
FISV Fiserv Inc 124.81 123.87 124.09 551300 -0.50 -0.40%
FITB Fifth Third Bncp 24.53 24.24 24.26 4653500 -0.19 -0.78%
FITBI Fifth Third Bancorp 29.09 28.96 29.02 25500 -0.03 -0.10%
FIVE Five Below Inc 52.7 51.9 52.63 604300 0.13 0.25%
FIVN Five9 Inc 21.86 21.03 21.78 191800 0.02 0.09%
FIXD Tcw Opportunistic Fixed Income ETF FT 50.93 50.8 50.84 5900 -0.05 -0.10%
FIZZ Natl Beverage Cp 94.78 92.93 94.67 220100 1.66 1.78%
FJP Japan Alphadex Fund FT 51.63 51.49 51.62 5600 -0.01 -0.02%
FKO South Korea Alphadex Fund FT 27.34 27.26 27.26 300 -0.08 -0.29%
FKU UK Alphadex Fund FT 37.31 37.21 37.3 1500 -0.01 -0.03%
FLAG Weatherstorm Forensic Accounting 38.17 38.11 38.11 1700 0.00 0.00%
FLDM Fluidigm Corporation 4.75 4.56 4.62 119700 -0.12 -2.53%
FLEX Flextronics Intl Ltd 17.2 16.86 16.96 3266200 -0.22 -1.28%
FLGT Fulgent Genetics Inc 6.43 6.1 6.13 24100 -0.22 -3.46%
FLIC First of Long Isla 27.2 26.65 27.2 61900 0.15 0.55%
FLIR Flir Systems Inc 37.12 36.39 37.05 1009800 0.52 1.42%
FLKS Flex Pharma Inc 3.9 3.35 3.37 41100 0.02 0.60%
FLL Full House Rsts Cmn 2.32 2.28 2.28 20100 -0.01 -0.44%
FLN Latin America Alphadex Fund FT 19.8 19.66 19.68 90200 0.01 0.05%
FLWS 1-800-Flowers.Com 10.35 10.15 10.2 107900 -0.15 -1.45%
FLXN Flexion Therapeutics 18.76 17.89 18.28 342100 -0.36 -1.93%
FLXS Flexsteel Inds 50.79 49.81 50.78 16000 0.42 0.83%
FMAO Farmers & Merch Banc 57.25 55.45 56.22 4500 -1.03 -1.80%
FMB Managed Municipal ETF FT 52.7 52.63 52.65 7800 -0.03 -0.06%
FMBH First Mid Ill Bncshr 33.5 33.22 33.49 11800 0.27 0.81%
FMBI First Midwest Bncp 22.69 22.37 22.49 476700 -0.13 -0.57%
FMCI Forum Merger Corporation Class A 9.72 9.7 9.7 5900 -0.02 -0.21%
FMCIR Forum Merger Corporation Right 0.37 0.37 0.37 500 0.00 0.00%
FMI Foundation Medicine 39.85 38.08 38.1 258600 -1.40 -3.54%
FMK Mega Cap Alphadex Fund FT 29.58 29.58 29.58 300 0.00 0.00%
FMNB Farmers Natl Banc Cp 13.95 13.55 13.75 13800 0.05 0.36%
FNBG Fnb Bancorp [Ca] 42.49 41 42 4700 0.69 1.67%
FNCX Function[X] Inc 0.71 0.64 0.7 746300 0.03 4.48%
FNGN Financial Engines Cmn 38.85 37.75 38.4 293100 -0.35 -0.90%
FNHC Federated Natl Hldg 16.26 15.98 16.08 40800 -0.18 -1.11%
FNJN Finjan Holdings Cmn 3.46 2.64 2.98 1482000 -0.48 -13.87%
FNK Mid Cap Value Alphadex Fund FT 32.67 32.56 32.67 5600 0.11 0.34%
FNLC First Bancorp Inc 25.61 25.37 25.53 7800 0.07 0.27%
FNSR Finisar Corp 25.52 24.59 25.25 1681300 0.55 2.23%
FNTEU Fintech Acquisition Corp. II Unit 10.33 10.29 10.29 1200 -0.04 -0.39%
FNWB First Nw Banc Cmn 16.55 16.32 16.51 18400 0.04 0.24%
FNX Mid Cap Core Alphadex Fund FT 58.38 58.13 58.32 13700 0.00 0.00%
FNY Mid Cap Growth Alphadex Fund FT 34.19 34.04 34.13 21300 0.04 0.12%
FOGO Fogo De Chao Cm ST 14.2 13.85 13.95 446600 0.10 0.72%
FOLD Amicus Therapeutics 8.36 7.91 7.93 1566000 -0.39 -4.69%
FOMX Foamix Pharma Ord 4.63 4.22 4.33 139700 0.10 2.36%
FONE Nasdaq Smartphone Index Fund FT 49.86 49.46 49.53 5100 -0.33 -0.66%
FONR Fonar Corp 25.25 24.3 24.3 68100 -0.65 -2.61%
FORD Forward Inds Inc 1.13 1.1 1.11 4900 -0.02 -1.77%
FORK Fuling Global Ord Sh 3.35 3.21 3.21 1100 -0.09 -2.73%
FORM Formfactor Inc 14.45 14.1 14.4 579300 0.10 0.70%
FORR Forrester Resrch 39.6 38.85 39.55 27800 0.55 1.41%
FORTY Formula Sys [1985] 41.4 41.4 41.4 300 0.00 0.00%
FOSL Fossil Group Cmn Stk 11.8 11.04 11.23 3648700 -0.55 -4.67%
FOX 21St Centry Fox Class B 27.32 26.9 26.95 2155700 -0.37 -1.35%
FOXA 21St Centry Fox Class A 27.36 26.96 27.03 8208400 -0.28 -1.03%
FOXF Fox Factory Cp Cmn 33.3 32.85 33.2 153000 0.20 0.61%
FPA Asia Pacific Ex-Japan Alphadex Fund FT 33.28 32.59 32.72 23900 -0.56 -1.68%
FPAY Flexshopper Inc 4.2 4 4.15 14700 -0.05 -1.19%
FPRX Five Prime Thera Cmn 29.81 28.81 28.95 201900 -0.86 -2.88%
FPXI International IPO Fund FT 31.2 31.2 31.2 100 0.00 0.00%
FRAN Francesca's Holdings 12.8 12.34 12.66 1041400 -0.14 -1.09%
FRBA First Bank Cmn 11.8 11.45 11.7 17200 0.20 1.74%
FRBK Republic First Bcp 9.23 8.95 9 121300 -0.05 -0.55%
FRED Fred's Inc 14.31 13.91 13.95 357200 -0.27 -1.90%
FRGI Fiesta Restaurant Gp 23.08 22.65 23 275200 -0.05 -0.22%
FRME First Merchants Corp 41.13 40.43 40.74 108100 0.02 0.05%
FRP Fairpoint Communicat 14.2 13.85 14.05 120400 -0.15 -1.06%
FRPH Frp Holdings Inc 43.2 43 43.2 1400 0.15 0.35%
FRPT Freshpet Inc CS 15.18 14.75 15.1 160500 0.10 0.67%
FRSH Papa Murphys Hld Com 4.9 4.77 4.89 178000 0.05 1.03%
FRTA Forterra Inc 8.67 7.97 7.98 850900 -0.19 -2.33%
FSAM Fifth Street Cmn 3.9 3.8 3.85 20800 0.00 0.00%
FSBC Fsb Community Bnksh 14.97 14.97 14.97 200 0.00 0.00%
FSBK First South Bncp Inc 13.83 13.61 13.8 8000 0.19 1.40%
FSBW FS Bancorp Inc 43.74 43.58 43.65 2900 -0.05 -0.11%
FSC Fifth Street Finance 4.21 4.11 4.17 518800 0.06 1.46%
FSCFL Fth ST Fin 6.125 Sn 25.34 25.21 25.34 1400 0.13 0.52%
FSFG First Savings Financ 49.42 49.42 49.42 300 0.00 0.00%
FSFR Fifth Strt Snr Flt 7.92 7.84 7.9 97600 0.03 0.38%
FSLR First Solar Inc 37.93 36.79 36.84 3970800 -0.99 -2.62%
FSNN Fusion Telecom Intl 1.51 1.48 1.5 10500 0.02 1.35%
FSTR Foster L B Co 17.65 16.95 17.6 18900 0.35 2.03%
FSV Firstsrvce Sub Vt Sh 62.85 61.83 62.34 19600 -0.29 -0.46%
FSZ Switzerland Alphadex Fund FT 49.99 49.76 49.98 32900 0.22 0.44%
FTA Largecap Value Alphadex Fund FT 49.56 49.47 49.54 34100 0.00 0.00%
FTC Largecap Growth Alphadex Fund FT 54.69 54.59 54.69 22800 0.02 0.04%
FTCS Capital Strength ETF FT 45.97 45.79 45.86 27800 -0.02 -0.04%
FTD Ftd Companies 18.12 17.49 18.08 92300 0.24 1.35%
FTEK Fuel Tech Inc 0.9 0.87 0.9 45600 0.02 2.27%
FTEO Fronteo Inc 14 13.81 13.97 1100 0.16 1.16%
FTGC Global Tactical Commodity Strategy Fund FT 20.04 19.99 20.03 89100 0.00 0.00%
FTHI High Income ETF FT 21.45 21.32 21.42 3300 0.10 0.47%
FTLB Low Beta Income ETF FT 21.6 21.21 21.27 4000 -0.33 -1.53%
FTNT Fortinet Inc 39.67 39.32 39.49 865100 -0.13 -0.33%
FTR Frontier Commun Cp 1.39 1.33 1.33 15484400 -0.02 -1.48%
FTRI Indxx Global Natural Resources Income ETF FT 11.43 11.43 11.43 1500 0.00 0.00%
FTRPR Frontier A Mn Cnv Pd 35.63 35 35.32 25900 0.26 0.74%
FTSL Senior Loan ETF FT 48.55 48.45 48.51 102600 -0.01 -0.02%
FTSM Enhanced Short Maturity ETF FT 59.97 59.95 59.97 174200 0.00 0.00%
FTW Taiwan Alphadex Fund FT 35.19 35.19 35.19 100 0.00 0.00%
FTXG Nasdaq Food & Beverage ETF FT 20.74 20.74 20.74 300 0.00 0.00%
FTXL Nasdaq Semiconductor ETF FT 26.24 26 26.24 5100 0.00 0.00%
FTXN Nasdaq Oil & Gas ETF FT 18.55 18.51 18.55 900 0.04 0.22%
FTXO Nasdaq Bank ETF FT 25.56 25.39 25.39 71100 -0.09 -0.35%
FUEL Rocket Fuel Inc 3.07 2.95 3.03 248000 -0.01 -0.33%
FULLL Full Circle Cp Sr Nt 25.74 25.5 25.74 8300 0.03 0.12%
FULT Fulton Financial Cor 17.95 17.55 17.65 886200 -0.10 -0.56%
FUNC First United Corp 14.95 14.75 14.75 6100 -0.01 -0.07%
FUND Sprott Focus Trust 7.6 7.55 7.56 25500 -0.04 -0.53%
FUSB First US Bancshares Inc 11.27 11.02 11.26 3900 0.20 1.81%
FV Dorsey Wright Focus 5 ETF FT 24.92 24.85 24.89 177900 0.02 0.08%
FVC Dorsey Wright Dynamic Focus 5 ETF FT 23.23 23.15 23.19 37000 -0.04 -0.17%
FVE Five Star Quality Care 1.9 1.8 1.8 58300 -0.05 -2.70%
FWONA Liberty Media F1 Series A 30.84 30.53 30.65 127300 -0.01 -0.03%
FWONK Liberty Media F1 Series K 31.85 31.51 31.59 1039500 -0.07 -0.22%
FWP Forward Pharma Ads 19.6 19.2 19.47 17500 -0.07 -0.36%
FWRD Foward Air Corp 52.42 51.39 51.68 87700 -0.01 -0.02%
FYC Smallcap Growth Alphadex Fund FT 37.18 36.9 37.1 4600 0.16 0.43%
FYT Smallcap Value Alphadex Fund FT 33.2 33.02 33.2 2800 0.18 0.55%
FYX Smallcap Core Alphadex Fund FT 54.07 53.75 53.99 15900 0.05 0.09%
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