Tuesday, 22 September 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
FAARFirst Trust Alternative Absolut26.7026.3326.462,9000.080.30 6 
FABMulti Cap Value Alphadex First Trust48.9048.3748.563,7000.240.50 7 
FADMulti Cap Growth Alphadex First Trust84.1583.1584.153,3001.631.98 7 
FALNIshares Fallen Angels USD Bond27.7427.5827.7188,1000.150.54 7 
FAMIFarmmi Inc.0.74000.70700.7280300,6000.00200.27 4 
FANHFanhua Inc.20.7820.1620.4795,7000.100.49 8 
FARMFarmer Brothers Company6.5605.8605.950119,1000.5408.32 5 
FAROFARO Technologies Inc.57.1556.0856.7093,3000.290.51 7 
FASTFastenal Company45.6544.2945.234,428,9001.523.48 7 
FATFat Brands Inc.4.7904.4904.53013,5000.0300.67 4 
FATBPFat Brands Inc 8.25% Series B16.5015.1515.837,6000.603.96 4 
FATBWFat Brands Inc WT1.2621.2501.2502,5000.0120.98 4 
FATEFate Therapeutics Inc.31.7930.8331.29847,2000.882.89 8 
FBFacebook Inc278.48271.35273.7222,866,1002.560.94 7 
FBIOFortress Biotech Inc.4.0203.7603.8801,699,3000.2406.59 6 
FBIOPFortress Biotech Inc. 9.375% Series A18.7418.3818.7341,6000.402.18 6 
FBIZFirst Business Financial Services Inc.15.4315.0715.2311,0000.070.46 5 
FBMSFirst Bancshares Inc. (The) (MS)22.2021.4821.9856,1000.130.59 6 
FBNCFirst Bancorp20.8820.4720.57192,7000.070.34 6 
FBRXForte Biosciences Inc.32.0029.0231.8089,3002.759.47 4 
FBSSFauquier Bankshares Inc.15.1715.0315.105,6000.020.13 6 
FBZBrazil Alphadex First Trust12.1311.9712.0322,2000.353.00 6 
FCAChina Alphadex First Trust26.8826.7526.883,2000.120.46 7 
FCALFirst California Financial Group Inc.52.9252.8852.885,6000.020.03 4 
FCANCanada Alphadex First Trust21.8121.7421.813000.442.07 5 
FCAPFirst Capital Inc.61.0060.2760.272,1000.150.25 7 
FCBCFirst Community Bancshares Inc.19.1718.6118.8444,8000.070.37 8 
FCBPFirst Community Bancorp14.6514.2514.2514,7000.020.14 5 
FCCOFirst Community Corporation13.5913.3513.357,1000.100.75 5 
FCCY1st Constitution Bancorp (NJ)12.1111.7511.868,9000.010.08 6 
FCEFFirst Trust CEF Income Opportunity ETF19.8519.6519.772,1000.291.47 6 
FCELFuelCell Energy Inc.2.6702.4602.63010,964,8000.1154.57 6 
FCFSFirst Cash Financial Services Inc.63.1461.2962.68357,3000.540.87 6 
FCNCAFirst Citizens BancShares Inc.381.89371.17372.0528,8005.811.54 6 
FCNCPFirst Citizens Bancshares26.3426.2226.346,2000.180.69 4 
FCRDFirst Eagle Alt Capital Bdc Inc.3.0002.9602.98018,6000.0100.34 4 
FCVTFirst Trust Ssi Strategic Conve39.4238.8839.11278,7000.360.93 8 
FDBCFidelity D & D Bancorp Inc46.8146.0246.022,9000.410.90 7 
FDIVFirst Trust Strategic Income Et45.7345.5745.6810,4000.210.46 5 
FDNIFT DJ International Internet ETF38.0037.4137.7821,5000.551.47 5 
FDTDev Mkts Ex-US Alphadex First Trust50.9250.6150.7515,3000.751.50 7 
FDTSDev Mkts Ex-US SC Alphadex First Trust36.3136.3136.313000.010.03 6 
FDUSGFidus Investment Corporation 5.375%24.3524.3024.302,8000.050.21 4 
FDUSLFidus Investment Corporation 5.875%25.0524.9024.9512,2000.010.02 4 
FDUSZFidus Investment Corporation 6% Notes25.0024.8824.881,5000.160.64 4 
FEIMFrequency Electronics Inc.10.3010.2010.301,5000.404.04 6 
FELEFranklin Electric Co. Inc.59.5556.8059.12186,8001.061.83 6 
FEMEmrg Mkts Alphadex First Trust22.7422.5422.7055,2000.351.57 7 
FEMBFirst Trust Emerging Markets Lo35.4935.3835.4647,2000.300.86 7 
FEMSEmrg Mkts SC Alphadex First Trust34.9734.6734.8015,9000.391.13 6 
FENCFennec Pharmaceuticals Inc.5.8905.3305.840398,9000.5309.98 6 
FEPEurope Alphadex First Trust34.2533.9434.1534,9000.792.37 7 
FEUZFirst Trust Eurozone Alphadex E37.7637.4937.662,0000.772.09 7 
FEXLargecap Core Alphadex First Trust63.9363.0063.5529,4001.021.63 7 
FEYEFireeye Inc.13.1512.7912.923,252,4000.131.02 6 
FFBCFirst Financial Bancorp.13.5113.0513.25399,3000.141.01 6 
FFBWFfbw Inc.9.0508.2409.03041,9000.6007.12 6 
FFHLFuwei Films (Holdings) Co. Ltd.3.9453.6003.63040,9000.2305.96 6 
FFICFlushing Financial Corporation12.4612.1212.23156,2000.090.73 7 
FFINFirst Financial Bankshares Inc.30.1629.2929.53358,4000.391.30 8 
FFIVF5 Networks Inc.124.19121.77123.30510,9001.160.95 7 
FFNWFirst Financial Northwest Inc.10.0909.9009.90022,6000.1001.00 7 
FFWMFirst Foundation Inc.15.0214.6514.92182,9000.171.12 6 
FGBIFirst Guaranty Banc14.7213.7914.025,7000.553.77 7 
FGENFibrogen Inc43.1141.7942.61962,7000.451.07 8 
FGMGermany Alphadex First Trust46.1245.8346.122,2000.641.40 7 
FHKHong Kong Alphadex First Trust32.2732.2132.271000.100.32 7 
FIBKFIRST INTERSTATE BANCSYSTEM IN32.6131.8731.94225,7000.431.33 7 
FIDFirst Trust S&P Intl Dividend14.9314.7414.909,1000.332.29 4 
FIIIUForum Merger III Corporation Units10.1810.0910.11241,8000.010.05 4 
FINXGlobal X Fintech Thematic ETF37.0836.3036.90239,3000.922.56 7 
FISIFinancial Institutions Inc.17.4616.9617.2191,0000.040.23 7 
FISVFiserv Inc.96.8394.6496.434,582,6001.451.52 8 
FITBFifth Third Bancorp21.2920.8721.123,374,1000.120.57 7 
FITBIFifth Third Bancorp27.3527.2127.2338,8000.030.11 5 
FITBOFifth Third Bancorp 4.95% Prf Perpetual26.4226.3326.426,1000.230.87 4 
FITBPFifth Third Bancorp26.4726.4226.421,2000.050.17 5 
FIVNFive9 Inc.118.81113.51117.31698,7005.474.89 8 
FIXDFirst Trust Exchange-Traded Fund ViII55.3055.1255.21880,1000.010.02 5 
FIXXHomology Medicines Inc.10.5010.0010.25323,2000.070.69 4 
FIZZNational Beverage Corp.82.3277.1981.50320,4005.597.36 7 
FJPJapan Alphadex First Trust47.3647.2747.363,8000.230.49 7 
FKOSouth Korea Alphadex First Trust19.8119.5519.8110,6000.040.20 7 
FKUUnited Kingdom Alphadex First Trust31.5331.3131.313,8000.010.04 8 
FLDMFluidigm Corp6.4805.9706.2403,261,6000.3205.41 7 
FLEXFlextronics International Ltd.10.4610.0710.423,595,6000.403.99 6 
FLICFirst of Long Island Corporation (The)15.2514.6914.7285,0000.392.58 6 
FLIRFLIR Systems Inc.35.2233.8133.862,214,0000.912.62 7 
FLMNFalcon Minerals Corp. Class A2.7302.6502.720105,8000.0200.74 4 
FLMNWFalcon Minerals Corp. Warrant0.07260.07260.07261000.008510.48 4 
FLNLatin America Alphadex First Trust16.3716.1716.2010,1000.452.88 6 
FLNTFluent Inc.3.4203.1503.170279,1000.0551.71 4 
FLUXFlux Power Holdings Inc5.5405.1905.45093,2000.1402.64 4 
FLWS1-800 FLOWERS.COM Inc.24.9924.1924.541,100,6000.381.57 7 
FLXNFLXN12.5612.1612.47433,7000.423.44 5 
FLXSFlexsteel Industries Inc.18.2017.5317.9383,6000.321.82 5 
FMAOFarmers & Merch Banc21.5320.7820.7810,0000.552.58 6 
FMBFirst Trust Managed Municipal E55.7955.7055.76118,0000.010.02 4 
FMBHFirst Mid Ill Bancshares Inc26.3925.8025.8617,9000.190.73 6 
FMBIFirst Midwest Bancorp Inc.12.5911.9912.04481,7000.342.75 7 
FMBIOFirst Midwest Bancorp Inc26.3526.1726.2912,7000.010.04 4 
FMBIPFirst Midwest Bancorp Inc26.4426.1026.1631,7000.220.83 4 
FMCIForum Merger Corporation Class A26.9523.5124.654,079,0001.697.36 6 
FMCIUForum Merger Corporation Unit35.3232.0032.421,7001.916.26 7 
FMCIWForum Merger Corporation Warrant9.8308.4008.7401,479,2000.6107.50 7 
FMHIFT Municipal High Income ETF52.0951.9452.0210,6000.050.10 6 
FMKMegacap Alphadex First Trust38.6938.2738.479001.072.86 7 
FMTXForma Therapeutics Holdings Inc44.3540.4541.79152,4001.082.65 5 
FNCBFirst National Community Bancorp Inc6.1905.8606.01010,7000.1302.21 4 
FNJNFinjan Holdings Inc.1.5501.5401.54039,9000.0100.65 5 
FNKMidcap Value Alphadex First Trust28.9328.5628.854,9000.040.13 7 
FNKOFunko Inc. Class A6.2506.0206.190335,6000.0500.81 7 
FNLCFirst Bancorp Inc (ME)20.9420.2620.2614,9000.241.17 6 
FNWBFirst Northwest Bancorp12.1711.7011.8623,9000.040.34 7 
FNXMidcap Core Alphadex First Trust66.6165.8766.5015,0001.011.54 7 
FNYMidcap Growth Alphadex First Trust51.7050.8451.4830,8001.102.18 8 
FOCSFocus Financial Partners Inc. Class A32.5230.9031.79526,2000.150.47 4 
FOLDAmicus Therapeutics Inc.13.9713.4413.951,339,2000.453.33 7 
FONRFonar Corporation26.2725.6026.0226,0000.090.35 5 
FORDForward Industries Inc.1.5601.5001.51073,9000.0000.00 7 
FORKFuling Global Inc.2.3202.3102.3104,3000.0100.43 6 
FORMFormFactor Inc.23.8722.8923.35725,5000.773.41 4 
FORRForrester Research Inc.35.4734.8635.1337,6000.290.83 6 
FORTYFormula Systems (1985) Ltd.89.4485.5589.441,0004.445.22 7 
FOSLFossil Inc.7.1356.4207.0701,054,7000.3505.21 7 
FOXFFox Factory Holding Corp.83.9778.5681.99579,8001.051.30 7 
FPAAsia Pacific Ex-Jap Alphadex First Trust26.8626.7926.792000.100.37 7 
FPAYFlexshopper Inc.1.8801.7511.81043,5000.0603.43 5 
FPRXFive Prime Therapeutics Inc.4.1003.7903.880311,1000.1102.76 6 
FPXEFirst Trust Ipox Europe Equity Opp ETF24.9724.7424.972,5000.753.08 4 
FPXIFirst Trust International Ipo E56.8256.2156.62260,6001.112.00 8 
FRAFFranklin Finl Svcs Corp24.4423.7523.866,9000.160.67 4 
FRBAFRBA6.9506.7406.90021,0000.0300.44 6 
FRBKRepublic First Bancorp Inc.2.1202.0602.060142,5000.0401.90 6 
FREEFreeSeas Inc.8.7108.4408.680591,5000.2903.46 5 
FREEWFreeSeas Inc.1.04000.88001.0000191,9000.05005.26 6 
FREQFrequency Therapeutics Inc19.4917.9818.70191,5000.804.47 4 
FRGFranchise Group Inc25.7924.8525.63182,6000.702.81 4 
FRHCFreedom Holding Corp23.4623.2523.42226,0000.180.77 4 
FRLNFreeline Therapeutics Holdings Plc Adss17.4915.9317.0162,3000.472.84 4 
FRMEFirst Merchants Corporation25.0024.6124.67250,8000.140.56 6 
FRPHFrp Holdings Inc.41.9041.2541.4219,1000.350.84 8 
FRPTForce Protection Inc.111.10107.68110.20257,3004.244.00 5 
FRSXForesight Autonomous Holdings Ltd. ADR0.88000.83480.8724422,8000.00760.86 6 
FRTAForterra Inc14.0013.1413.92166,8000.624.66 4 
FSCTFSCT28.9528.9428.94793,8000.010.03 8 
FSDCFS Development Corp. Cl A10.4510.1010.452,3000.444.04 4 
FSEAFirst Seacoast Bancorp6.4006.2306.3306,3000.0500.80 4 
FSFGFIRST SAVINGS FINANC46.5144.8345.033,4000.400.90 7 
FSLRFirst Solar Inc.72.1370.0071.701,073,7002.333.36 5 
FSRVFirstService Corporation10.1010.0510.093,4000.050.50 6 
FSRVUFinserv Acquisition Corp10.3610.3510.363000.232.19 4 
FSRVWFinserv Acquisition Corp. WT1.00000.94000.940032,1000.06006.00 4 
FSTRL.B. Foster Company14.8814.2314.8527,8000.674.72 4 
FSVFirstService Corporation129.74125.61129.1879,2004.483.59 7 
FSZSwitzerland Alphadex First Trust53.8253.7553.783,9000.691.30 7 
FTALargecap Value Opp Alphadex First Trust48.4547.7748.0542,4000.360.75 7 
FTACFintech Acquisition Corp. III Class A10.4310.2510.25132,4000.131.25 4 
FTACUFintech Acquisition Corp. III Unit10.9710.9210.922,4001.068.85 4 
FTACWFintech Acquisition Corp. III Warrant1.7301.5801.630222,5000.0231.40 4 
FTAGISE Global Platinum Index First Trust22.2122.1422.2118,6000.251.15 7 
FTCLargecap Growth Opp Alphadex First Trust82.9381.4382.3675,9001.772.20 7 
FTDRFrontdoor Inc42.2141.0841.30490,0000.300.73 5 
FTEKFuel Tech Inc.0.74000.70020.717490,0000.01732.47 7 
FTFTFuture Fintech Group Inc.2.2402.0202.20049,9000.1607.84 4 
FTGCSynergetics Inc17.0816.8517.00217,6000.160.98 7 
FTHIFTHI19.6219.4519.603,7000.261.34 6 
FTHMFathom Holdings Inc18.0015.6815.8767,5000.130.81 4 
FTLBFirst Trust Low Beta Income ETF19.6819.6519.684000.170.87 7 
FTOCUFtac Olympus Acquisition Corp10.0209.97010.0001,296,0000.0000.00 4 
FTRIISE Global Copper Index First Trust10.2510.1510.205,8000.171.67 7 
FTSMFirst Trust Enhanced Short Matu60.0860.0460.06745,0000.000.00 6 
FTXDFirst Trust Nasdaq Retail ETF26.4326.2326.271,6000.612.40 7 
FTXGFirst Trust Nasdaq Food & Beverage ETF20.9920.9920.993000.140.66 7 
FTXHFirst Trust Nasdaq Pharmaceuticals ETF24.0423.7923.954,1000.401.72 7 
FTXLFirst Trust Nasdaq Semiconductor ETF46.0645.0945.8752,2001.573.54 7 
FTXNFirst Trust Nasdaq Oil & Gas ETF10.3610.2410.366,0000.151.50 7 
FTXOFirst Trust Nasdaq Bank ETF18.0317.7117.8833,5000.060.31 7 
FTXRFTXR23.8623.5023.751,566,3000.502.13 7 
FULCFulcrum Therapeutics Inc8.4507.8308.185233,2000.1251.55 4 
FULTFulton Financial Corporation9.9009.6659.690983,5000.1301.32 6 
FUNCFirst United Corporation11.1511.0211.155,7000.050.45 4 
FUNDRoyce Focus Trust Inc.6.2306.1806.22027,9000.1001.63 7 
FUSBFirst US Bancshares Inc.6.9906.3956.8498,4000.4497.02 6 
FUSNFusion Pharmaceuticals Inc12.7712.5312.539,6000.120.95 4 
FUTUFutu Holdings Ltd31.2330.2031.10730,1000.581.90 4 
FUVArcimoto Inc5.4605.1705.280444,7000.0100.19 5 
FVFirst Trust Dorsey Wright Focus34.3533.6434.11226,4000.722.16 7 
FVCFirst Trust Dorsey Wright Dynam26.3525.8626.2419,1000.542.09 7 
FVCBFVCB10.7510.4010.459,4000.020.19 4 
FVEFive Star Quality Care5.5005.3505.46044,7000.0500.92 5 
FWONALiberty Media F1 Series A35.1234.1534.24168,3000.631.81 7 
FWONKLibery Media F1 Series C37.8537.0037.10492,3000.551.46 7 
FWPForward Pharma A/S6.3006.0806.21011,2000.0801.31 5 
FWRDForward Air Corporation58.6557.9958.32104,8000.761.32 7 
FXNCFirst Natl Corp Strasburg VA14.1014.1014.103000.523.83 4 
FYCSmallcap Growth Alphadex First Trust46.5145.8646.2921,9000.881.94 7 
FYTSmallcap Value Alphadex First Trust32.4132.0532.235,9000.170.53 7 
FYXSmallcap Core Alphadex First Trust58.8558.0358.5721,3000.581.00 7