Monday, 30 March 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
FAARFirst Trust Alternative Absolut25.6225.4425.5617,5000.230.89 7 
FABMulti Cap Value Alphadex First Trust43.3441.8441.993,70014.8026.07 7 
FADMulti Cap Growth Alphadex First Trust68.9959.2966.6747,70014.7118.08 8 
FALNIshares Fallen Angels USD Bond25.9524.2824.69206,2002.9010.51 7 
FAMIFarmmi Inc.0.73000.50000.6700524,9000.06008.22 4 
FANHFanhua Inc.19.0017.7817.94235,2004.6320.51 7 
FARMFarmer Brothers Company11.6010.9611.0066,3002.9321.03 4 
FAROFARO Technologies Inc.53.5749.5050.95195,0004.488.08 8 
FASTFastenal Company32.8430.6131.1912,393,0006.6317.53 6 
FATFat Brands Inc.3.5503.2243.4612,3000.98922.23 3 
FATEFate Therapeutics Inc.27.7024.0724.841,683,9002.278.37 8 
FBFacebook Inc175.00165.19169.5029,927,20037.6918.19 7 
FBIOFortress Biotech Inc.1.9001.7501.810582,5000.85031.95 5 
FBIOPFortress Biotech Inc. 9.375% Series A19.5417.7918.2562,7002.9613.96 7 
FBIZFirst Business Financial Services Inc.22.4019.0519.7223,7005.8022.73 7 
FBMSFirst Bancshares Inc. (The) (MS)26.7125.2526.0799,2008.9325.51 5 
FBNCFirst Bancorp29.3526.0926.3183,40010.9429.37 6 
FBSSFauquier Bankshares Inc.18.4017.2117.214004.0419.01 7 
FBZBrazil Alphadex First Trust12.6511.4311.6953,9005.0029.96 7 
FCAChina Alphadex First Trust23.8523.7323.833001.827.09 7 
FCALFirst California Financial Group Inc.55.4554.6854.9819,7000.641.17 6 
FCANCanada Alphadex First Trust19.7018.6718.671,8006.1924.90 5 
FCAPFirst Capital Inc.59.9955.0159.937,7006.579.88 9 
FCBCFirst Community Bancshares Inc.27.0823.0323.2664,8006.9823.08 8 
FCBPFirst Community Bancorp21.9220.0020.1717,7003.9616.41 5 
FCCOFirst Community Corporation17.7717.1517.3340,7003.4316.52 6 
FCCY1st Constitution Bancorp (NJ)17.0614.3914.8315,0005.4326.80 7 
FCEFFirst Trust CEF Income Opportunity ETF20.7119.5019.959,5003.6415.43 6 
FCELFuelCell Energy Inc.1.6501.3601.52014,080,1000.51025.12 6 
FCFSFirst Cash Financial Services Inc.82.7978.2981.27628,5003.564.20 6 
FCNCAFirst Citizens BancShares Inc.411.98356.24367.4149,600162.2430.63 7 
FCVTFirst Trust Ssi Strategic Conve31.6027.9231.0231,5003.8911.14 8 
FDBCFidelity D & D Bancorp Inc54.0045.6347.915,4009.3416.31 7 
FDEFFirst Defiance Financial Corp.23.3121.8421.85211,2006.5122.95 8 
FDIVFirst Trust Strategic Income Et46.4145.3245.757,0005.3110.40 5 
FDNIFT DJ International Internet ETF23.7223.0223.152,2003.0111.52 4 
FDTDev Mkts Ex-US Alphadex First Trust46.6444.3744.78413,20010.1718.51 8 
FDTSDev Mkts Ex-US SC Alphadex First Trust36.9536.7936.933100.170.45 6 
FDUSGFidus Investment Corporation 5.375%25.4023.4524.8114,5000.793.09 4 
FDUSLFidus Investment Corporation 5.875%25.0024.4125.009000.893.44 4 
FDUSZFidus Investment Corporation 6% Notes25.3325.2025.2014,6000.622.40 4 
FEIMFrequency Electronics Inc.7.9677.6207.7353,7001.91519.84 6 
FELEFranklin Electric Co. Inc.52.5050.2651.16203,9009.3115.40 6 
FEMEmrg Mkts Alphadex First Trust21.1916.5620.58298,8005.1219.92 7 
FEMBFirst Trust Emerging Markets Lo37.6534.2334.8694,8003.699.57 7 
FEMSEmrg Mkts SC Alphadex First Trust31.9231.1031.3037,5006.2416.62 6 
FENCFennec Pharmaceuticals Inc.7.2206.6206.81042,5000.3605.02 5 
FEPEurope Alphadex First Trust31.4030.1430.20328,1007.4319.74 7 
FEUZFirst Trust Eurozone Alphadex E33.8432.7732.7716,3007.9819.58 7 
FEXLargecap Core Alphadex First Trust55.9651.2152.38135,90014.3321.48 7 
FEYEFireeye Inc.13.1512.3012.513,591,4002.8518.55 6 
FFBCFirst Financial Bancorp.17.9014.7914.831,055,30010.0040.27 7 
FFBWFfbw Inc.9.7709.1509.15018,2001.53014.33 6 
FFHLFuwei Films (Holdings) Co. Ltd.2.7402.0502.19047,8000.61021.79 6 
FFICFlushing Financial Corporation17.5916.0916.14173,2004.5221.88 8 
FFINFirst Financial Bankshares Inc.26.4923.7524.141,196,50010.4630.23 8 
FFIVF5 Networks Inc.119.64110.33111.691,283,60014.4011.42 8 
FFNWFirst Financial Northwest Inc.12.4411.3711.8519,3003.1621.05 7 
FFWMFirst Foundation Inc.13.2412.0812.10192,4005.0229.32 7 
FGBIFirst Guaranty Banc16.7514.4515.287,4003.9920.71 6 
FGENFibrogen Inc38.3435.6336.75936,8007.8817.66 7 
FGMGermany Alphadex First Trust39.7735.6435.7811,3008.5919.35 7 
FHKHong Kong Alphadex First Trust30.6030.6030.603003.369.89 7 
FIBKFIRST INTERSTATE BANCSYSTEM IN29.9928.0828.31353,00010.7327.48 7 
FIDFirst Trust S&P Intl Dividend15.6815.0115.0114,4003.2517.80 4 
FINXGlobal X Fintech Thematic ETF27.9026.8026.84582,5006.1418.62 9 
FISIFinancial Institutions Inc.24.4820.8621.1252,3009.3830.75 6 
FISVFiserv Inc.103.0098.11100.035,444,50020.6817.13 8 
FITBFifth Third Bancorp20.2218.2518.309,538,40011.2137.99 8 
FITBIFifth Third Bancorp28.4926.7727.1219,1002.317.85 4 
FITBOFifth Third Bancorp 4.95% Prf Perpetual25.2424.0924.6830,9001.405.37 4 
FITBPFifth Third Bancorp25.5325.0625.506,4002.077.51 5 
FIVNFive9 Inc.69.3263.1566.151,375,3009.0212.00 8 
FIXDFirst Trust Exchange-Traded Fund ViII58.7453.4654.301,035,1001.643.11 5 
FIXXHomology Medicines Inc.20.6418.5718.63254,6000.281.48 4 
FIZZNational Beverage Corp.43.9635.7143.83852,3000.410.94 8 
FJPJapan Alphadex First Trust42.0041.1641.3556,2008.6517.30 6 
FKOSouth Korea Alphadex First Trust19.8519.7219.851310.593.06 6 
FKUUnited Kingdom Alphadex First Trust31.4930.4130.419009.4623.72 7 
FLDMFluidigm Corp2.9002.6602.730364,1001.05027.78 7 
FLEXFlextronics International Ltd.9.9559.4109.4104,405,7003.99029.78 6 
FLICFirst of Long Island Corporation (The)18.3316.9917.2774,7005.9625.66 7 
FLIRFLIR Systems Inc.38.4635.6636.082,527,20020.3436.05 7 
FLLCFellazo Inc10.0710.0410.066,3000.020.20 4 
FLLCRFellazo Inc Right0.19000.19000.190010,0000.01709.83 4 
FLLCUFellazo Inc. Unit10.3510.3510.351,0000.151.43 4 
FLLCWFellazo Inc WT0.06080.05000.0501105,3000.019528.02 4 
FLMNFalcon Minerals Corp. Class A3.2202.5702.7003,805,2002.04043.04 4 
FLMNWFalcon Minerals Corp. Warrant0.13200.13200.13202000.072035.29 4 
FLNLatin America Alphadex First Trust17.3215.3615.9953,3006.2928.24 7 
FLNTFluent Inc.2.0391.8201.850404,6000.72028.02 4 
FLWS1-800 FLOWERS.COM Inc.17.7716.5217.53748,1001.459.02 8 
FLXNFLXN14.0012.7013.161,427,0003.8522.63 5 
FLXSFlexsteel Industries Inc.12.7412.2412.2736,5002.9719.49 4 
FMAOFarmers & Merch Banc24.7321.3122.3810,5007.0223.88 5 
FMBFirst Trust Managed Municipal E57.4956.9757.22157,7000.781.38 5 
FMBHFirst Mid Ill Bancshares Inc26.3324.1224.5244,7008.5225.79 6 
FMBIFirst Midwest Bancorp Inc.16.2114.5714.58860,6006.4530.67 8 
FMCIForum Merger Corporation Class A10.3010.3010.30150,3000.060.58 6 
FMCIUForum Merger Corporation Unit11.0510.6211.003,9000.000.00 7 
FMCIWForum Merger Corporation Warrant0.39010.39000.39018000.159929.07 6 
FMHIFT Municipal High Income ETF55.0554.6554.7515,7000.530.98 7 
FMKMegacap Alphadex First Trust32.9631.5032.136,0007.7419.42 7 
FNCBFirst National Community Bancorp Inc6.0505.3105.83039,2001.77023.29 4 
FNJNFinjan Holdings Inc.1.3901.2801.290115,0000.62032.46 4 
FNKMidcap Value Alphadex First Trust26.6925.8025.8622,6009.2426.33 7 
FNKOFunko Inc. Class A6.6806.0606.3001,018,9002.55028.81 7 
FNLCFirst Bancorp Inc (ME)26.4322.1623.9325,3004.3515.38 7 
FNWBFirst Northwest Bancorp14.2412.9613.2530,4003.6421.55 7 
FNXMidcap Core Alphadex First Trust57.9153.5655.9849,60017.0623.36 7 
FNYMidcap Growth Alphadex First Trust43.0531.6340.47127,9009.9419.72 8 
FOCSFocus Financial Partners Inc. Class A24.9821.8423.35409,4006.1420.82 4 
FOLDAmicus Therapeutics Inc.9.0508.3508.3603,213,3002.36022.01 7 
FOMXFoamix Pharmaceuticals Ltd.4.5804.4304.500598,2060.0200.45 7 
FONRFonar Corporation18.4117.0217.1339,9002.9314.61 4 
FORDForward Industries Inc.1.02000.98000.9900119,8000.180015.38 7 
FORKFuling Global Inc.2.1302.0002.0003,9000.26011.50 6 
FORMFormFactor Inc.21.5320.0320.74783,9005.8321.94 5 
FORRForrester Research Inc.35.6232.7832.7999,20011.4325.85 7 
FORTYFormula Systems (1985) Ltd.49.2049.2049.2060021.7530.66 8 
FOSLFossil Inc.5.1004.6304.8501,912,1001.46023.14 8 
FOXFFox Factory Holding Corp.59.5756.7557.88525,90010.8715.81 7 
FPAAsia Pacific Ex-Jap Alphadex First Trust22.8322.3622.544,4004.9618.03 7 
FPAYFlexshopper Inc.2.1901.9702.020223,7001.01033.33 4 
FPAYWFlexshopper Inc. Warrants14.2514.2514.251,29712.40671.56 4 
FPRXFive Prime Therapeutics Inc.3.5803.2103.310566,1001.86035.98 5 
FPXEFirst Trust Ipox Europe Equity Opp ETF22.1922.1822.182000.241.07 4 
FPXIFirst Trust International Ipo E39.1337.8637.8619,6004.029.60 8 
FRAFFranklin Finl Svcs Corp29.2026.5127.639,0009.6025.79 4 
FRBAFRBA9.4508.9309.10080,8001.76016.21 7 
FRBKRepublic First Bancorp Inc.3.0102.6702.720318,6000.51015.79 7 
FREQFrequency Therapeutics Inc20.4218.8819.01102,3006.5025.48 4 
FRGFranchise Group Inc23.4921.0621.3438,0002.169.19 4 
FRHCFreedom Holding Corp14.8514.5014.61108,0001.469.09 4 
FRMEFirst Merchants Corporation32.6029.5629.86335,50011.5927.96 7 
FRPHFrp Holdings Inc.44.9040.1041.5828,1007.5015.28 7 
FRPTForce Protection Inc.70.3863.3263.48448,1004.276.30 6 
FRSXForesight Autonomous Holdings Ltd. ADR0.75630.68500.7300137,1000.320030.48 5 
FRTAForterra Inc10.7009.7409.780508,7003.87028.35 3 
FSBC1st State Bancorp Inc.15.9914.4214.9016,2002.0912.32 7 
FSCTFSCT31.7230.4430.512,327,2002.477.49 8 
FSEAFirst Seacoast Bancorp8.7908.5008.5007,4001.17712.17 4 
FSFGFIRST SAVINGS FINANC60.0255.4857.961,0005.578.77 8 
FSLRFirst Solar Inc.41.2538.9039.151,638,70014.3726.85 4 
FSRVFirstService Corporation9.8509.7009.850400,2000.1101.10 7 
FSRVUFinserv Acquisition Corp10.3810.3410.3813,3000.090.86 4 
FSRVWFinserv Acquisition Corp. WT1.1501.1501.1506000.0000.00 4 
FSTRL.B. Foster Company15.0714.1814.7941,7003.2918.20 4 
FSVFirstService Corporation96.9792.2892.5364,70018.3516.55 7 
FSZSwitzerland Alphadex First Trust47.6144.5146.0515,3008.7515.97 7 
FTALargecap Value Opp Alphadex First Trust43.9041.1541.91184,50014.2025.31 7 
FTACFintech Acquisition Corp. III Class A10.2710.2210.226,1240.030.29 4 
FTACUFintech Acquisition Corp. III Unit11.3211.3211.322000.423.85 4 
FTACWFintech Acquisition Corp. III Warrant1.5001.2901.5006000.0604.17 4 
FTAGISE Global Platinum Index First Trust18.1818.1818.186004.5219.91 7 
FTCLargecap Growth Opp Alphadex First Trust66.4855.9164.39142,50013.0716.87 8 
FTDRFrontdoor Inc41.4538.5438.97746,5004.199.71 4 
FTEKFuel Tech Inc.0.73170.60000.620090,6000.230027.06 7 
FTEOFronteo Inc.5.5804.5005.58016,0000.1302.28 7 
FTFTFuture Fintech Group Inc.0.82000.75100.790140,5000.099911.22 3 
FTGCSynergetics Inc16.0015.7015.70102,9001.8710.64 7 
FTHIFTHI19.5410.6318.9622,6003.8917.04 7 
FTLBFirst Trust Low Beta Income ETF20.2919.3220.278,3001.988.90 7 
FTNT97.6085.3087.143,880,20030.1825.72 8 
FTRIISE Global Copper Index First Trust9.9469.0189.0182,0003.06125.34 7 
FTSMFirst Trust Enhanced Short Matu72.2858.0059.983,485,1000.180.30 6 
FTSVForty Seven Inc.94.5593.4694.542,494,90051.74120.89 4 
FTXDFirst Trust Nasdaq Retail ETF21.9220.2821.537,3002.6711.03 8 
FTXGFirst Trust Nasdaq Food & Beverage ETF18.8018.6118.806003.3114.97 7 
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20.6320.0020.155,4003.6915.48 7 
FTXLFirst Trust Nasdaq Semiconductor ETF35.5732.5833.9264,6008.7820.56 9 
FTXNFirst Trust Nasdaq Oil & Gas ETF9.7909.3369.41536,8005.31536.08 7 
FTXOFirst Trust Nasdaq Bank ETF19.3017.6317.81188,6009.3634.45 8 
FTXRFTXR18.3817.9217.921,3006.8127.56 6 
FULCFulcrum Therapeutics Inc17.0314.0014.3473,8001.8611.48 4 
FULTFulton Financial Corporation13.9512.5112.531,940,1004.3325.68 7 
FUNCFirst United Corporation20.0019.7519.78108,2004.1317.27 6 
FUNDRoyce Focus Trust Inc.6.3005.6705.89066,4001.55020.83 7 
FUSBFirst US Bancshares Inc.10.0008.8508.8507,0002.79023.97 6 
FUTUFutu Holdings Ltd12.4010.7910.82581,2002.5519.07 4 
FUVArcimoto Inc1.5001.4001.470109,8000.24014.04 5 
FVFirst Trust Dorsey Wright Focus28.0823.7427.36860,2006.0618.13 8 
FVCFirst Trust Dorsey Wright Dynam24.6322.5623.9353,8005.3318.22 7 
FVCBFVCB15.2313.2613.4837,3003.1719.04 4 
FVEFive Star Quality Care4.0903.5603.930274,5000.73015.67 5 
FWONALiberty Media F1 Series A32.7129.0129.16357,30015.9935.42 7 
FWONKLibery Media F1 Series C33.9429.8829.962,579,90017.6237.03 7 
FWPForward Pharma A/S6.1805.4675.65017,8001.05015.67 6 
FWRDForward Air Corporation53.0649.8750.12181,00012.0219.34 6 
FXNCFirst Natl Corp Strasburg VA18.2017.0017.401,7003.5817.06 4 
FYCSmallcap Growth Alphadex First Trust38.9036.7837.32133,60010.6922.27 8 
FYTSmallcap Value Alphadex First Trust28.0625.9226.1825,1009.8227.29 6 
FYXSmallcap Core Alphadex First Trust49.6647.2947.7046,30016.0125.13 7