Tuesday, 07 July 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
FAARFirst Trust Alternative Absolut26.5126.2226.465,2940.170.63 6 
FABMulti Cap Value Alphadex First Trust46.3045.8946.047910.711.56 7 
FADMulti Cap Growth Alphadex First Trust80.4480.4480.444551.541.95 7 
FALNIshares Fallen Angels USD Bond26.5426.4526.549,5450.170.64 6 
FAMIFarmmi Inc.0.71000.68000.7100158,0160.03004.41 4 
FANHFanhua Inc.22.5221.2122.4116,1401.607.69 8 
FARMFarmer Brothers Company7.2707.0007.11012,4330.0400.57 4 
FAROFARO Technologies Inc.54.1252.4952.8814,7030.040.08 7 
FASTFastenal Company44.7944.1844.31881,7370.270.61 6 
FATFat Brands Inc.3.4003.3603.4002980.0601.80 4 
FATEFate Therapeutics Inc.37.2036.4437.17101,1910.962.65 7 
FBFacebook Inc237.94232.27237.558,878,4204.131.77 7 
FBIOFortress Biotech Inc.2.7102.5902.63093,6920.0602.23 5 
FBIOPFortress Biotech Inc. 9.375% Series A17.9917.9017.902,2200.010.06 6 
FBIZFirst Business Financial Services Inc.16.7016.0016.002,8910.120.74 5 
FBMSFirst Bancshares Inc. (The) (MS)22.1921.5521.706,7940.160.74 5 
FBNCFirst Bancorp23.9522.9022.9010,5680.050.22 6 
FBRXForte Biosciences Inc.15.5015.1115.501,4970.442.92 4 
FBSSFauquier Bankshares Inc.14.7514.7514.757130.392.58 6 
FBZBrazil Alphadex First Trust11.4911.3211.494,4810.474.30 6 
FCAChina Alphadex First Trust27.2927.0727.299731.967.75 7 
FCALFirst California Financial Group Inc.52.1552.1352.133,5750.060.12 5 
FCANCanada Alphadex First Trust20.4620.3320.361,0000.241.19 5 
FCAPFirst Capital Inc.71.0770.1070.305730.100.14 7 
FCBCFirst Community Bancshares Inc.22.0721.2521.363,2900.140.65 7 
FCBPFirst Community Bancorp16.3015.7815.786,1300.251.56 5 
FCCOFirst Community Corporation15.1515.1515.153290.211.41 5 
FCCY1st Constitution Bancorp (NJ)12.8111.8611.864650.725.72 6 
FCEFFirst Trust CEF Income Opportunity ETF19.4119.4119.411,0030.351.82 6 
FCELFuelCell Energy Inc.3.0702.6902.84019,664,3230.32012.70 6 
FCFSFirst Cash Financial Services Inc.69.3568.2168.7329,9091.221.81 5 
FCNCAFirst Citizens BancShares Inc.402.00398.80400.602,2029.352.39 6 
FCNCPFirst Citizens Bancshares25.0824.6425.002,7460.000.00 4 
FCVTFirst Trust Ssi Strategic Conve37.0036.7437.0014,8230.581.58 7 
FDBCFidelity D & D Bancorp Inc47.2747.2747.275660.380.80 7 
FDEFFirst Defiance Financial Corp.18.8617.7118.12904,0000.271.47 7 
FDIVFirst Trust Strategic Income Et45.2945.0645.245090.180.40 5 
FDNIFT DJ International Internet ETF37.3136.1836.4015,8040.962.71 5 
FDTDev Mkts Ex-US Alphadex First Trust48.4948.2448.4922,7870.982.06 7 
FDTSDev Mkts Ex-US SC Alphadex First Trust33.2833.2833.281000.170.51 6 
FDUSGFidus Investment Corporation 5.375%22.7522.3122.692,5000.100.44 4 
FDUSLFidus Investment Corporation 5.875%24.0524.0524.054000.100.42 4 
FDUSZFidus Investment Corporation 6% Notes23.8423.8323.847000.010.04 4 
FEIMFrequency Electronics Inc.10.4909.7909.84018,5710.8107.61 7 
FELEFranklin Electric Co. Inc.52.2751.6351.8919,2171.062.09 5 
FEMEmrg Mkts Alphadex First Trust22.6422.5322.6430,4780.823.76 7 
FEMBFirst Trust Emerging Markets Lo35.1434.9435.083,6940.050.14 6 
FEMSEmrg Mkts SC Alphadex First Trust35.1935.0035.1117,8871.333.94 6 
FENCFennec Pharmaceuticals Inc.8.3407.9608.00063,2410.2202.68 6 
FEPEurope Alphadex First Trust31.6531.4831.487,5710.561.81 7 
FEUZFirst Trust Eurozone Alphadex E35.5135.1435.148290.641.86 7 
FEXLargecap Core Alphadex First Trust61.0260.4960.6618,5610.851.42 7 
FEYEFireeye Inc.12.4812.1712.40614,9820.292.39 6 
FFBCFirst Financial Bancorp.13.7613.2913.31101,2650.201.53 6 
FFBWFfbw Inc.8.7578.6008.7574000.1571.83 6 
FFHLFuwei Films (Holdings) Co. Ltd.6.4905.5706.24993,5990.4798.30 6 
FFICFlushing Financial Corporation11.1910.7010.7022,5610.080.74 6 
FFINFirst Financial Bankshares Inc.29.2128.3928.5082,9880.210.74 7 
FFIVF5 Networks Inc.140.60138.06139.05105,2980.530.38 7 
FFNWFirst Financial Northwest Inc.9.8109.8109.8104220.1701.76 6 
FFWMFirst Foundation Inc.16.5215.8816.0312,0430.171.07 6 
FGBIFirst Guaranty Banc13.0513.0513.053010.131.01 6 
FGENFibrogen Inc44.2342.3843.2979,0570.210.48 7 
FGMGermany Alphadex First Trust42.7342.7342.732451.263.04 7 
FHKHong Kong Alphadex First Trust31.5131.3531.511000.190.60 7 
FIBKFIRST INTERSTATE BANCSYSTEM IN31.0330.2230.2224,4730.280.94 6 
FIDFirst Trust S&P Intl Dividend14.4114.4114.411670.161.14 4 
FINXGlobal X Fintech Thematic ETF34.8734.6034.8341,7830.712.08 7 
FISIFinancial Institutions Inc.18.0417.0217.078,2890.150.87 6 
FISVFiserv Inc.99.8799.0799.39535,7131.141.16 7 
FITBFifth Third Bancorp19.3918.7518.751,884,8930.180.94 7 
FITBIFifth Third Bancorp26.9426.7026.701,1120.130.49 5 
FITBOFifth Third Bancorp 4.95% Prf Perpetual24.9024.8824.892,3020.040.16 4 
FITBPFifth Third Bancorp25.9825.5025.9810,2000.371.44 5 
FIVNFive9 Inc.116.40114.02115.78151,4882.201.94 7 
FIXDFirst Trust Exchange-Traded Fund ViII55.0054.8854.8843,4300.050.08 4 
FIXXHomology Medicines Inc.15.7415.3615.5238,3220.181.17 4 
FIZZNational Beverage Corp.65.3164.0965.2160,7311.282.00 7 
FJPJapan Alphadex First Trust46.4046.1246.121,3290.420.92 6 
FKOSouth Korea Alphadex First Trust17.9017.7817.789000.140.78 6 
FKUUnited Kingdom Alphadex First Trust29.7829.5829.631,5000.160.52 7 
FLDMFluidigm Corp4.9404.7204.730698,4870.2505.58 7 
FLEXFlextronics International Ltd.10.2610.0710.12400,8420.171.71 6 
FLICFirst of Long Island Corporation (The)16.0915.6015.607,8850.130.84 6 
FLIRFLIR Systems Inc.43.1741.5841.84369,7100.320.76 6 
FLMNFalcon Minerals Corp. Class A3.2503.1603.200108,9070.0200.63 4 
FLMNWFalcon Minerals Corp. Warrant0.12000.12000.12007710.00000.00 4 
FLNLatin America Alphadex First Trust15.0215.0115.013000.080.54 6 
FLNTFluent Inc.1.9601.8801.93063,9780.0502.66 4 
FLWS1-800 FLOWERS.COM Inc.22.1121.5121.77327,0050.522.45 7 
FLXNFLXN13.4912.8313.05129,3270.211.58 5 
FLXSFlexsteel Industries Inc.13.6013.0713.6021,6530.735.67 4 
FMAOFarmers & Merch Banc21.1820.5020.603,5100.080.39 6 
FMBFirst Trust Managed Municipal E55.1055.0155.0212,9940.050.09 4 
FMBHFirst Mid Ill Bancshares Inc25.4725.4725.478400.542.17 5 
FMBIFirst Midwest Bancorp Inc.13.3412.8012.9063,3360.131.02 7 
FMBIPFirst Midwest Bancorp Inc24.8124.7024.7517,4870.060.22 4 
FMCIForum Merger Corporation Class A17.3516.8317.06552,8990.010.06 6 
FMCIUForum Merger Corporation Unit20.6520.6520.653850.040.19 6 
FMCIWForum Merger Corporation Warrant4.7104.2004.390355,7750.0531.18 7 
FMHIFT Municipal High Income ETF50.9850.9650.981,4610.000.00 6 
FMKMegacap Alphadex First Trust35.8535.8035.801,9210.481.36 7 
FMTXForma Therapeutics Holdings Inc48.5045.8747.3016,0771.052.17 5 
FNCBFirst National Community Bancorp Inc5.6205.6205.6206390.2003.69 4 
FNJNFinjan Holdings Inc.1.5401.5301.530203,2540.0100.65 5 
FNKMidcap Value Alphadex First Trust27.7427.7427.741600.672.48 7 
FNKOFunko Inc. Class A6.1105.9306.000137,7290.1101.87 6 
FNLCFirst Bancorp Inc (ME)21.9821.2621.2612,3570.411.89 6 
FNWBFirst Northwest Bancorp12.5012.3212.474,3050.020.16 7 
FNXMidcap Core Alphadex First Trust63.6063.0263.023,8250.781.25 7 
FNYMidcap Growth Alphadex First Trust49.3048.9949.303,4510.961.99 7 
FOCSFocus Financial Partners Inc. Class A34.8033.8634.1476,1210.280.83 5 
FOLDAmicus Therapeutics Inc.15.8115.6215.67213,6600.120.77 7 
FONRFonar Corporation21.4920.9721.136,9020.231.10 5 
FORDForward Industries Inc.1.3501.3201.34016,2700.0201.52 7 
FORKFuling Global Inc.2.1302.0902.1004,9900.0251.21 6 
FORMFormFactor Inc.32.3531.7032.20135,8340.571.80 5 
FORRForrester Research Inc.32.7931.7231.973,7050.060.19 6 
FORTYFormula Systems (1985) Ltd.82.3882.3882.382004.796.17 7 
FOSLFossil Inc.4.5904.3704.420193,4220.0100.23 7 
FOXFFox Factory Holding Corp.86.1583.8486.02117,4464.175.09 6 
FPAAsia Pacific Ex-Jap Alphadex First Trust25.0724.7424.871,3000.421.72 7 
FPAYFlexshopper Inc.1.9351.8501.91038,0610.0301.57 5 
FPRXFive Prime Therapeutics Inc.6.3505.8005.98088,2160.1402.29 6 
FPXEFirst Trust Ipox Europe Equity Opp ETF24.4124.4124.411,1140.381.58 4 
FPXIFirst Trust International Ipo E53.7253.4053.598,6151.272.42 7 
FRAFFranklin Finl Svcs Corp25.4525.1525.458790.050.20 4 
FRBAFRBA6.7306.7306.7301,0670.0901.36 6 
FRBKRepublic First Bancorp Inc.2.2902.1902.21013,9970.0050.23 6 
FREEFreeSeas Inc.8.0107.6207.800360,6890.1001.27 6 
FREEWFreeSeas Inc.1.05550.84360.8436221,1050.266424.00 6 
FREQFrequency Therapeutics Inc23.0121.7121.7128,3280.944.15 4 
FRGFranchise Group Inc21.2420.8521.1130,1510.351.69 4 
FRHCFreedom Holding Corp19.4119.1119.4169,0720.392.05 4 
FRMEFirst Merchants Corporation27.2526.2826.4219,0340.411.58 6 
FRPHFrp Holdings Inc.41.0040.7040.701,8020.451.12 7 
FRPTForce Protection Inc.90.0086.6788.0545,6460.520.59 5 
FRSXForesight Autonomous Holdings Ltd. ADR1.6701.5201.5901,379,0850.0100.63 6 
FRTAForterra Inc12.8712.2812.3673,6470.120.98 4 
FSCTFSCT22.8921.6122.78317,9441.215.61 8 
FSEAFirst Seacoast Bancorp6.2506.2506.2501000.0210.34 4 
FSFGFIRST SAVINGS FINANC42.3442.3442.344560.340.80 7 
FSLRFirst Solar Inc.52.1350.5051.80518,2601.923.85 5 
FSRVFirstService Corporation10.1710.1710.172,2850.000.00 6 
FSRVUFinserv Acquisition Corp10.5510.5510.551,5000.151.44 4 
FSRVWFinserv Acquisition Corp. WT1.1001.0901.1007000.0201.79 4 
FSTRL.B. Foster Company12.7111.7911.795,6830.584.69 4 
FSVFirstService Corporation102.74100.63102.658,0093.003.01 6 
FSZSwitzerland Alphadex First Trust50.1649.9250.168,1080.871.77 7 
FTALargecap Value Opp Alphadex First Trust46.2045.4345.4336,5570.400.89 7 
FTACFintech Acquisition Corp. III Class A11.2411.0711.23163,9190.191.72 4 
FTACUFintech Acquisition Corp. III Unit12.2411.8512.241,5970.010.08 4 
FTACWFintech Acquisition Corp. III Warrant2.2902.0602.17034,8700.0301.36 4 
FTAGISE Global Platinum Index First Trust19.9819.9819.981200.432.20 7 
FTCLargecap Growth Opp Alphadex First Trust79.6078.9279.609,4111.682.16 7 
FTDRFrontdoor Inc43.8642.7943.2782,4340.380.89 5 
FTEKFuel Tech Inc.0.94000.84000.8900135,7360.02893.36 7 
FTFTFuture Fintech Group Inc.1.3401.2601.310144,9600.0604.80 4 
FTGCSynergetics Inc15.8715.7915.795,6910.100.64 6 
FTHIFTHI19.6119.5919.593,2540.190.96 6 
FTLBFirst Trust Low Beta Income ETF20.0420.0420.044100.130.67 7 
FTRIISE Global Copper Index First Trust9.7609.7009.7502,9690.0620.64 7 
FTSMFirst Trust Enhanced Short Matu60.0460.0160.0183,2460.020.03 5 
FTXDFirst Trust Nasdaq Retail ETF23.9823.9823.984690.281.18 7 
FTXGFirst Trust Nasdaq Food & Beverage ETF19.9619.9619.961810.603.10 7 
FTXHFirst Trust Nasdaq Pharmaceuticals ETF23.1423.1423.141,0740.170.74 7 
FTXLFirst Trust Nasdaq Semiconductor ETF45.2444.7945.063,1771.162.64 7 
FTXNFirst Trust Nasdaq Oil & Gas ETF11.1511.0711.154840.282.58 7 
FTXOFirst Trust Nasdaq Bank ETF17.7917.4417.446,1700.311.83 7 
FTXRFTXR19.9419.9419.942640.432.19 6 
FULCFulcrum Therapeutics Inc18.3717.6217.623,3140.231.29 4 
FULTFulton Financial Corporation10.5010.1010.15227,5750.161.60 6 
FUNCFirst United Corporation13.7313.5313.532,0570.080.59 4 
FUNDRoyce Focus Trust Inc.5.9805.9505.9602,1860.0701.19 7 
FUSBFirst US Bancshares Inc.6.6556.6556.6552340.1552.28 6 
FUSNFusion Pharmaceuticals Inc17.0016.2116.72160,5990.724.50 4 
FUTUFutu Holdings Ltd32.7030.0130.752,213,4144.0915.34 5 
FUVArcimoto Inc8.8907.4508.3004,277,2321.48021.70 5 
FVFirst Trust Dorsey Wright Focus33.2332.9733.0727,8100.431.33 7 
FVCFirst Trust Dorsey Wright Dynam25.4425.2925.315,5940.351.40 7 
FVCBFVCB10.8810.4210.504,4760.030.29 4 
FVEFive Star Quality Care4.0803.9203.92042,3410.0100.25 5 
FWONALiberty Media F1 Series A30.6829.8329.9629,3490.341.12 7 
FWONKLibery Media F1 Series C33.4732.3432.43203,5610.481.46 7 
FWPForward Pharma A/S6.4006.2106.34015,0250.1802.92 5 
FWRDForward Air Corporation49.9148.9048.929,3730.080.16 7 
FXNCFirst Natl Corp Strasburg VA15.6814.3514.582,8001.378.59 4 
FYCSmallcap Growth Alphadex First Trust43.5343.4343.533450.902.12 7 
FYTSmallcap Value Alphadex First Trust30.4729.9829.984220.401.34 6 
FYXSmallcap Core Alphadex First Trust55.1454.3654.363,9440.631.17 7