Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   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   Other  

Number of Stock(s): 873

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
F Ford Motor Company - 11.02 10.70 - 11.17 10.79 -0.23 2.09% 82,775,700
F-B Ford Mtr CO Del [F/Pb] - 26.35 26.14 - 26.57 26.14 -0.21 0.80% 41,200
F-C Ford Motor Company 6% Notes Due December 1 2059 - 26.23 25.89 - 26.33 26.01 -0.22 0.84% 51,600
FAAR Alternative Absolute Return Strategy ETF FT - 27.32 27.13 - 27.61 27.48 +0.16 0.59% 31,200
FAB Multi Cap Value Alphadex Fund FT - 60.80 60.37 - 62.036 60.37 -0.43 0.71% 3,300
FAD Multicap Growth Alphadex Fund FT - 108.628 106.23 - 108.628 106.772 -1.856 1.71% 26,100
FAF First American Corp - 54.88 53.24 - 55.08 53.75 -1.13 2.06% 1,005,600
FAI.U Fortress Value Acquisition Corp [Faii.U] - 12.10 11.31 - 12.10 11.60 -0.50 4.13% 67,600
FAI.W Fortress Value Acquisition Corp II [Faii/W] - 2.99 2.36 - 2.99 2.52 -0.47 15.72% 171,000
FAII Fortress Value Acquisition Corp II Cl A - 11.45 10.66 - 11.50 11.13 -0.32 2.79% 993,800
FALN US Fallen Angels Ishares ETF - 29.40 29.28 - 29.49 29.34 -0.06 0.20% 1,027,700
FAM First Trust/Aberdeen Global Opportunity - 10.57 10.53 - 10.624 10.53 -0.04 0.38% 33,700
FAMI Farmmi Inc - 1.35 1.18 - 1.50 1.25 -0.10 7.41% 1,057,800
FAN Global Wind Energy First Trust - 24.00 23.64 - 24.08 23.77 -0.23 0.96% 546,400
FANG Diamondback Energy - 57.76 56.13 - 64.11 56.59 -1.17 2.03% 4,004,300
FANH Fanhua Inc - 16.26 15.55 - 17.60 17.19 +0.93 5.72% 271,600
FARM Farmer Brothers - 5.56 5.50 - 5.80 5.56 0.00 0.00% 174,300
FARO Faro Tech Inc - 75.91 71.82 - 78.02 72.37 -3.54 4.66% 132,000
FAS Financial Bull 3X Direxion - 60.48 56.95 - 60.50 57.22 -3.26 5.39% 3,820,900
FAST Fastenal Company - 46.81 46.45 - 48.562 47.82 +1.01 2.16% 4,461,500
FAT Fat Brands Inc - 6.39 6.04 - 6.50 6.44 +0.05 0.78% 27,200
FATBP Fat Brands Inc 8.25% Series B - 16.65 16.53 - 17.00 16.73 +0.08 0.48% 3,200
FATBW Fat Brands Inc WT - 2.75 2.55 - 2.75 2.55 0.00 0.00% 180
FATE Fate Therapeutics - 89.61 80.51 - 98.97 87.52 -2.09 2.33% 1,585,700
FAUG FT CBOE Vest U.S. Equity Buffer ETF August - 34.73 34.474 - 34.852 34.474 -0.256 0.74% 15,400
FAX Aberdeen Asia-Pacific - 4.39 4.37 - 4.42 4.40 +0.01 0.23% 464,800
FAZ Financial Bear 3X Direxion - 7.04 7.03 - 7.44 7.39 +0.35 4.97% 5,463,100
FB Facebook Inc - 282.53 268.12 - 285.39 272.14 -10.39 3.68% 35,285,800
FBC Flagstar Bancorp - 46.13 44.25 - 46.79 44.64 -1.49 3.23% 762,100
FBCG Fidelity Blue Chip Growth ETF - 30.05 28.95 - 30.05 29.19 -0.86 2.86% 740,500
FBCV Fidelity Blue Chip Value ETF - 24.60 24.10 - 24.60 24.17 -0.43 1.75% 66,000
FBGX FI Enhanced Large Cap Growth ETN - 559.304 559.304 - 569.03 559.304 0.00 0.00% 400
FBHS Fortune Brands Home & Security - 86.11 83.73 - 86.28 84.37 -1.74 2.02% 969,800
FBIO Fortress Biotech Inc - 3.28 3.13 - 3.38 3.16 -0.12 3.66% 689,200
FBIOP Fortress Biotech Inc 9.375% Series A Cumulativ - 20.35 20.085 - 20.771 20.42 +0.07 0.34% 27,600
FBIZ First Business Finan - 18.63 17.56 - 19.74 18.22 -0.41 2.20% 20,200
FBK Fb Financial Corp - 36.41 36.38 - 37.78 37.06 +0.65 1.79% 199,200
FBM Foundation Building Materials Inc - 19.23 19.23 - 19.26 19.24 +0.01 0.05% 223,100
FBMS First Bancshs [Ms] - 31.07 29.33 - 31.60 29.78 -1.29 4.15% 67,500
FBNC First Bancorp [Nc] - 34.99 34.01 - 36.70 34.40 -0.59 1.69% 124,300
FBND Fidelity Total Bond ETF - 53.91 53.88 - 53.99 53.92 +0.01 0.02% 365,200
FBP First Bancorp - 9.22 8.88 - 9.88 9.10 -0.12 1.30% 2,247,500
FBRX Forte Biosciences Inc - 36.685 33.40 - 39.99 33.73 -2.955 8.06% 82,200
FBSS Fauquier Bankshares - 19.00 18.76 - 19.27 18.78 -0.22 1.16% 800
FBT Biotechnology Index NYSE ETF - 177.57 174.79 - 178.398 175.72 -1.85 1.04% 90,700
FBZ Brazil Alphadex Fund FT - 12.37 12.19 - 12.505 12.47 +0.10 0.81% 1,500
FC Franklin Covey Company - 24.49 23.89 - 25.35 25.00 +0.51 2.08% 84,700
FCA China Alphadex Fund FT - 28.84 28.67 - 28.95 28.78 -0.06 0.21% 3,200
FCA.U Fortress Capital Acquisition Corp [Fcax.U] - 10.52 10.35 - 10.64 10.38 -0.14 1.33% 1,990,400
FCAC Falcon Capital Acquisition Corp. Cl A - 11.24 10.84 - 11.94 11.24 0.00 0.00% 3,081,800
FCACU Falcon Capital Acquisition Corp - 11.99 11.52 - 12.74 12.01 +0.02 0.17% 1,380,800
FCACW Falcon Capital Acquisition Corp WT - 2.55 2.01 - 2.92 2.62 +0.07 2.75% 892,400
FCAL California Municipal High Income ETF FT - 54.31 54.28 - 54.84 54.42 +0.11 0.20% 42,800
FCAP First Capital Inc - 53.059 48.435 - 54.00 50.32 -2.739 5.16% 13,100
FCAU Fiat Chrysler Automobiles N.V. - 15.58 15.185 - 15.61 15.23 -0.79 4.93% 4,463,937
FCBC First Community Bksh - 22.15 21.58 - 22.85 21.81 -0.34 1.53% 50,400
FCBP First Choice Bancorp - 19.33 19.06 - 19.954 19.34 +0.01 0.05% 35,400
FCCO First Community Corp - 17.30 16.61 - 18.21 17.01 -0.29 1.68% 16,300
FCCY 1st Constitution Bcp - 15.31 14.65 - 15.48 14.90 -0.41 2.68% 19,500
FCEF CEF Income Opportunity ETF FT - 22.70 22.602 - 22.98 22.605 -0.095 0.42% 16,000
FCEL Fuelcell Energy Inc - 20.27 19.71 - 24.20 21.57 +1.30 6.41% 52,070,300
FCF First Commonwealth Financial Corp - 12.20 11.63 - 12.70 11.69 -0.51 4.18% 678,600
FCFS First Cash Fin Svcs - 58.05 55.24 - 58.86 55.69 -2.36 4.07% 561,500
FCG Natural Gas ETF FT - 9.88 9.76 - 10.44 10.06 +0.18 1.82% 1,279,800
FCN Fti Consulting - 119.10 111.54 - 120.02 113.01 -6.09 5.11% 499,000
FCNCA First Citizens Bancs - 588.95 571.90 - 630.98 586.90 -2.05 0.35% 114,800
FCNCP First Citizens Bancshares - 26.51 26.25 - 26.57 26.25 -0.26 0.98% 14,800
FCO Aberdeen Global - 8.10 7.98 - 8.11 8.00 -0.10 1.23% 41,300
FCOM Fidelity Telecommunication MSCI ETF - 47.00 45.57 - 47.00 45.86 -1.14 2.43% 223,400
FCOR Fidelity Corporate Bond ETF - 56.73 56.48 - 56.90 56.50 -0.23 0.41% 134,300
FCPI Fidelity Stocks For Inflation ETF - 26.71 26.481 - 26.71 26.481 -0.229 0.86% 2,600
FCPT Four Corners Property Trust IN - 26.72 25.805 - 27.97 25.89 -0.83 3.11% 911,300
FCRD First Eagle Alt Capital Bdc Inc - 3.52 3.38 - 3.601 3.40 -0.12 3.41% 112,100
FCRW First Eagle Alternative Capital Gbc Inc - 25.47 25.44 - 25.51 25.50 +0.03 0.12% 700
FCRZ First Eagle Alternative Capital Bdc Inc - 25.27 25.27 - 25.42 25.27 0.00 0.00% 100
FCT Senior Floating Rate II - 11.75 11.72 - 11.80 11.73 -0.02 0.17% 90,000
FCTR First Trust Lunt U.S. Factor Rotation ETF - 29.76 29.75 - 30.279 29.78 +0.02 0.07% 16,800
FCVT Ssi Strategic Convertible Securities ETF FT - 51.25 50.12 - 52.77 50.23 -1.02 1.99% 42,300
FCX Freeport-Mcmoran Inc - 26.04 24.71 - 26.38 25.79 -0.25 0.96% 37,288,800
FDBC Fidelity D & D Bancorp Inc - 54.00 52.40 - 54.055 52.40 -1.60 2.96% 6,900
FDD Stoxx Euro Select Div First Trust - 13.01 12.92 - 13.10 12.95 -0.06 0.46% 90,000
FDEC FT CBOE Vest U.S. Equity Buffer ETF December - 30.61 30.32 - 30.689 30.425 -0.185 0.60% 69,300
FDEM Fidelity Targeted Emerging Markets Factor ETF - 27.67 27.67 - 28.27 28.05 +0.38 1.37% 18,600
FDEU First Trust Dynamic Europe Equi - 12.02 11.75 - 12.101 11.82 -0.20 1.66% 51,500
FDEV Fidelity Targeted International Factor ETF - 27.64 27.425 - 27.64 27.482 -0.158 0.57% 2,100
FDG American Century Focused Dynamic Growth ETF - 75.90 73.47 - 75.90 73.81 -2.09 2.75% 26,000
FDHY Fidelity High Yield Factor ETF - 55.30 55.06 - 55.35 55.07 -0.23 0.42% 37,100
FDIS Fidelity Consumer Disc MSCI ETF - 75.80 74.05 - 75.89 74.47 -1.33 1.75% 230,100
FDIV Strategic Income ETF FT - 48.065 47.88 - 48.40 47.902 -0.163 0.34% 1,200
FDL Mstar Dividend Leaders - 29.83 29.43 - 29.99 29.51 -0.32 1.07% 225,700
FDLO Fidelity Low Volatility Factor ETF - 42.45 41.75 - 42.49 41.91 -0.54 1.27% 61,200
FDM DJ Select Microcap First Trust - 50.76 50.355 - 51.278 50.535 -0.225 0.44% 5,400
FDMO Fidelity Momentum Factor ETF - 45.86 45.03 - 46.01 45.243 -0.617 1.35% 40,800
FDMT 4D Molecular Therapeutics Inc - 46.50 42.00 - 47.75 43.01 -3.49 7.51% 203,400
FDN DJ Internet Index First Trust - 220.32 215.17 - 221.25 216.06 -4.26 1.93% 600,400
FDNI FT DJ International Internet ETF - 49.19 48.58 - 51.95 48.79 -0.40 0.81% 32,900
FDP Fresh Del Monte Produce - 24.66 24.351 - 25.56 25.28 +0.62 2.51% 196,400
FDRR Fidelity Dividend ETF For Rising Rates - 37.91 37.46 - 38.029 37.56 -0.35 0.92% 38,500
FDS Factset Research Systems Inc - 309.96 306.83 - 314.30 312.69 +2.73 0.88% 348,000
FDT Dev Mkts Ex-US Alphadex Fund FT - 57.715 57.44 - 58.128 57.505 -0.21 0.36% 42,900
FDTS Dev Mkts Ex-US Small Cap Alphadex Fund FT - 44.10 43.16 - 44.485 43.16 -1.325 2.98% 147
FDUS Fidus Investment Cor - 13.43 13.06 - 13.69 13.13 -0.30 2.23% 154,500
FDUSG Fidus Investment Corp 5.375% Notes Due 20 - 25.57 25.47 - 25.75 25.65 +0.08 0.31% 2,400
FDUSL Fidus Investment Corp 5.875% Notes Due 20 - 23.50 25.31 - 25.31 25.31 +0.02 0.08% 204
FDUSZ Fidus Investment Corp 6% Notes Due 2024 - 25.71 25.45 - 25.90 25.70 -0.01 0.04% 7,800
FDVV Fidelity Core Dividend ETF - 32.86 32.44 - 32.94 32.60 -0.26 0.79% 115,000
FDX Fedex Corp - 245.61 240.61 - 246.40 242.83 -2.78 1.13% 2,697,500
FE Firstenergy Corp - 31.55 30.735 - 31.76 30.86 -0.69 2.19% 6,183,400
FEDU Four Seasons Education Cayman Inc - 1.47 1.32 - 1.48 1.36 -0.11 7.48% 137,800
FEDX Emles Federal Contractors ETF - 27.378 27.378 - 27.378 27.378 0.00 0.00% 100
FEI First Trust MLP and Energy Inc - 6.20 6.09 - 6.35 6.09 -0.11 1.77% 220,100
FEIM Frequency Elcts Inc - 11.177 10.77 - 11.18 11.13 -0.047 0.42% 4,000
FELE Franklin Electric Company - 70.49 69.05 - 73.755 70.12 -0.37 0.52% 168,000
FEM Emrg Mkts Alphadex Fund FT - 26.08 25.92 - 26.24 26.00 -0.08 0.31% 184,500
FEMB Emrg Mkts Local Currency Bond ETF FT - 37.00 36.92 - 37.36 36.99 -0.01 0.03% 50,900
FEMS Emrg Mkts Small Cap Alphadex Fund FT - 41.72 41.39 - 42.50 41.495 -0.225 0.54% 15,900
FEN Energy Income and Growth Fund - 11.39 11.19 - 11.60 11.23 -0.16 1.40% 176,500
FENC Fennec Pharmaceuticals Inc - 7.43 7.30 - 7.83 7.43 0.00 0.00% 185,400
FENG Phoenix New Media Ltd - 1.40 1.36 - 1.46 1.38 -0.02 1.43% 630,900
FENY Fidelity Energy MSCI ETF - 10.77 10.66 - 11.16 10.85 +0.08 0.74% 1,310,500
FEO First Trust/Aberdeen Emerging Opportunity Fund - 14.68 14.50 - 14.95 14.715 +0.035 0.24% 13,800
FEP Europe Alphadex Fund FT - 38.17 37.929 - 39.27 38.19 +0.02 0.05% 67,500
FET Forum Energy Technologies Inc - 14.90 14.30 - 15.49 14.60 -0.30 2.01% 50,300
FEUL Credit Suisse FI Enhanced Europe 50 ETN - 88.113 88.113 - 88.113 88.113 0.00 0.00% 0
FEUZ Eurozone Alphadex Fund FT - 41.77 41.77 - 43.04 42.43 +0.66 1.58% 1,600
FEVR Northern Lights IV Large Cap Momentum - 25.91 25.807 - 26.31 25.807 -0.103 0.40% 4,400
FEX Largecap Core Alphadex Fund FT - 74.301 73.79 - 75.245 74.04 -0.261 0.35% 52,600
FEYE Fireeye Inc - 21.17 20.24 - 22.49 21.36 +0.19 0.90% 6,499,600
FEZ Euro Stoxx 50 ETF SPDR - 41.32 40.845 - 41.61 41.16 -0.16 0.39% 3,673,200
FF Futurefuel Corp - 13.58 13.30 - 14.44 13.68 +0.10 0.74% 146,900
FFA First Trust Enhanced Equity Income Fund - 17.22 16.89 - 17.56 16.94 -0.28 1.63% 71,400
FFBC First Finl Bncp [Oh] - 19.48 18.95 - 19.88 19.07 -0.41 2.10% 392,800
FFBW Ffbw Inc - 10.40 10.37 - 10.40 10.40 0.00 0.00% 3,300
FFC Flaherty Crumrine/Claymore Preferred Securities - 22.40 22.14 - 22.51 22.28 -0.12 0.54% 75,200
FFEB FT CBOE Vest U.S. Equity Buffer ETF February - 33.325 33.02 - 33.425 33.02 -0.305 0.92% 30,700
FFG Fbl Financial Group - 56.91 56.57 - 58.07 57.12 +0.21 0.37% 62,400
FFHG Formula Folios Hedged Growth ETF - 31.31 31.01 - 31.471 31.04 -0.27 0.86% 4,500
FFHL Fuwei Films [Holding - 10.33 9.42 - 10.94 10.89 +0.56 5.42% 69,700
FFIC Flushing Finl Corp - 18.28 17.935 - 19.21 18.28 0.00 0.00% 190,900
FFIN First Finl Bkshs Inc - 39.29 39.08 - 40.95 39.89 +0.60 1.53% 708,700
FFIU Fieldstone Uva Med-Term Fixed Income ETF - 26.72 26.69 - 26.72 26.69 -0.03 0.11% 3,200
FFIV F5 Networks Inc - 203.50 196.38 - 210.557 201.22 -2.28 1.12% 3,259,400
FFNW First Financial Nort - 12.72 12.353 - 13.01 12.82 +0.10 0.79% 16,800
FFR FTSE En Dev Mkts Rel Est First Trust - 43.592 43.41 - 43.592 43.467 -0.125 0.29% 1,400
FFSG Formula Folios Smart Growth ETF - 32.29 31.919 - 32.29 31.919 -0.371 1.15% 3,000
FFTG Formula Folios Tactical Growth ETF - 28.60 28.345 - 28.614 28.374 -0.226 0.79% 4,500
FFTI Formula Folios Income ETF - 24.204 24.204 - 24.275 24.218 +0.014 0.06% 17,300
FFTY Innovator Ibd 50 Fund ETF - 44.88 43.53 - 44.95 43.67 -1.21 2.70% 186,400
FFWM First Foundation - 21.51 20.35 - 21.90 20.50 -1.01 4.70% 199,900
FGB Specialty Finance and Financial Fund - 3.39 3.35 - 3.44 3.37 -0.02 0.59% 47,900
FGBI First Gurty Banc - 16.00 15.42 - 16.90 16.20 +0.20 1.25% 9,400
FGD DJ Global Select Dividend First Trust - 22.71 22.52 - 22.79 22.55 -0.16 0.70% 106,500
FGEN Fibrogen Inc CS - 48.02 46.715 - 50.71 49.29 +1.27 2.64% 813,000
FGF Fg Financial Group Inc - 3.72 3.68 - 4.001 3.80 +0.08 2.15% 98,800
FGFPP Fg Financial Group Inc Pfd - 24.36 24.36 - 24.94 24.91 -0.03 0.12% 55
FGM Germany Alphadex Fund FT - 51.47 50.75 - 52.59 51.31 -0.16 0.31% 4,600
FGN.U Fg New America Acquisition Corp 1 [Fgna.U] - 11.56 11.14 - 11.79 11.27 -0.29 2.51% 20,800
FGN.W Fg New America Acquisition Corp [Fgna/W] - 2.04 1.72 - 2.12 1.96 -0.08 3.92% 286,500
FGNA Fg New America Acquisition Corp Cl A - 10.60 10.33 - 11.08 10.45 -0.15 1.42% 435,200
FHB First Hawaiian Inc - 23.51 23.29 - 25.28 23.86 +0.35 1.49% 619,800
FHI Federated Investors - 29.77 28.43 - 29.99 28.63 -1.14 3.83% 1,390,100
FHLC Fidelity Health Care MSCI ETF - 59.93 58.53 - 59.93 58.66 -1.27 2.12% 325,600
FHN First Horizon Corp - 13.81 13.44 - 13.93 13.70 -0.11 0.80% 6,756,600
FHN-A First Horizon National Corp [Fhn/Pa] - 25.75 25.48 - 25.75 25.48 -0.27 1.05% 5,200
FHN-B First Horizon National Corp ADR - 26.59 26.59 - 26.97 26.75 +0.16 0.60% 4,400
FHN-C First Horizon National Corp ADR - 27.60 27.28 - 27.60 27.28 -0.32 1.16% 1,500
FHN-D First Horizon National Corp ADR - 26.13 26.01 - 26.25 26.01 -0.12 0.46% 5,800
FHN-E First Horizon National Corp - 28.00 27.95 - 28.01 27.96 -0.04 0.14% 22,500
FHTX Foghorn Therapeutics Inc - 20.02 17.17 - 25.10 17.43 -2.59 12.94% 320,700
FI Frank's International N.V. - 2.88 2.70 - 3.14 2.70 -0.18 6.25% 1,055,200
FIBK First Interstate Ban - 39.72 39.12 - 41.80 39.79 +0.07 0.18% 310,800
FIBR US Fixed Income Balanced Risk Ishares Edge ETF - 102.24 102.149 - 102.28 102.17 -0.07 0.07% 4,000
FICO Fair Isaac and Company Inc - 501.17 463.11 - 501.92 469.07 -32.10 6.41% 405,200
FICS FT Intl Developed Capital Strength ETF - 31.17 30.943 - 31.721 31.04 -0.13 0.42% 1,300
FID First Trust S&P Intl Dividend Aristocrats ETF - 16.65 16.575 - 16.93 16.575 -0.075 0.45% 3,900
FIDI Fidelity International High Dividend ETF - 18.74 18.69 - 18.83 18.77 +0.03 0.16% 34,800
FIDU Fidelity Industrials MSCI ETF - 46.48 45.704 - 46.54 46.02 -0.46 0.99% 245,000
FIEE FI Enhanced 2X Europe 50 ETN - 156.576 156.576 - 156.576 156.576 0.00 0.00% 0
FIF First Trust Energy Infrastruct - 10.93 10.66 - 11.26 10.66 -0.27 2.47% 86,800
FIHD FI Enhanced Global High Yield ETN - 187.95 184.10 - 188.00 184.354 -3.596 1.91% 600
FIII Forum Merger III Corporation Cl A - 12.99 12.60 - 14.98 12.85 -0.14 1.08% 1,533,300
FIIIU Forum Merger III Corp Units - 13.80 13.66 - 14.33 13.75 -0.05 0.36% 10,100
FIIIW Forum Merger III Corporation WT - 3.31 3.00 - 3.79 3.05 -0.26 7.85% 322,400
FILL Global Energy Producers Ishares MSCI ETF - 13.55 13.40 - 13.80 13.55 0.00 0.00% 85,100
FINMU Marlin Technology Corp - 10.60 10.30 - 10.69 10.60 0.00 0.00% 1,503,400
FINS Angel Oak Financial Strategies Income Term Trust - 17.17 17.10 - 17.39 17.23 +0.06 0.35% 16,900
FINV Finvolution Group - 3.30 3.30 - 3.59 3.51 +0.21 6.36% 623,800
FINX G-X Fintech Thematic ETF - 45.64 44.90 - 45.93 45.16 -0.48 1.05% 361,300
FIS Fidelity National Information Services - 126.71 121.88 - 126.95 122.53 -4.18 3.30% 6,258,900
FISI Financial Institut - 22.83 22.57 - 24.44 22.62 -0.21 0.92% 87,900
FISK Empire State Realty Op LP Se - 9.71 9.71 - 9.76 9.76 +0.05 0.51% 6,700
FISR SPDR SSGA Fixed Income Sector Rotation ETF - 31.86 31.83 - 31.87 31.842 -0.018 0.06% 9,300
FISV Fiserv Inc - 104.06 100.36 - 107.96 103.22 -0.84 0.81% 9,200,100
FIT Fitbit Inc - 6.99 6.92 - 7.015 6.93 0.00 0.00% 1,751
FITB Fifth Third Bncp - 29.09 28.25 - 29.09 28.44 -0.65 2.23% 8,079,800
FITBI Fifth Third Bancorp - 28.30 27.78 - 28.80 28.14 -0.16 0.57% 46,300
FITBO Fifth Third Bancorp 4.95% Prf Perpetual USD 25 S - 26.30 25.92 - 26.55 25.97 -0.33 1.25% 12,500
FITBP Fifth Third Bancorp Depositary Shares 1/40Th - 26.67 26.41 - 26.98 26.41 -0.26 0.97% 5,700
FITE SPDR Kensho Future Security ETF - 47.72 47.577 - 48.79 48.08 +0.36 0.75% 6,400
FIV First Trust Senior Floating Rate 2022 Target Ter - 9.20 9.18 - 9.26 9.19 -0.01 0.11% 78,400
FIVA Fidelity International Value Factor ETF - 22.45 22.17 - 22.45 22.17 -0.28 1.25% 2,200
FIVE Five Below Inc - 177.10 175.41 - 187.698 176.67 -0.43 0.24% 1,086,700
FIVG Defiance Next Gen Connectivity ETF - 35.64 35.15 - 36.69 35.79 +0.15 0.42% 519,400
FIVN Five9 Inc - 161.83 154.25 - 173.68 158.16 -3.67 2.27% 1,164,500
FIW Water ETF FT - 73.81 71.75 - 73.81 72.04 -1.77 2.40% 65,400
FIX Comfort Systems USA - 57.40 55.36 - 58.22 57.20 -0.20 0.35% 332,500
FIXD Tcw Opportunistic Fixed Income ETF FT - 54.50 54.41 - 54.55 54.46 -0.04 0.07% 1,177,500
FIXX Homology Medicines Inc - 12.70 12.24 - 13.92 12.47 -0.23 1.81% 360,700
FIZZ Natl Beverage Cp - 137.30 111.50 - 196.43 181.51 +44.21 32.20% 4,731,800
FJAN FT CBOE Vest U.S. Equity Buffer ETF January - 30.35 29.78 - 30.35 29.92 -0.43 1.42% 167,700
FJNK Pacific Global Focused High Yield ETF - 25.307 25.307 - 25.307 25.307 0.00 0.00% 0
FJP Japan Alphadex Fund FT - 52.59 51.98 - 52.59 52.22 -0.37 0.70% 1,700
FJUL FT U.S. Equity Buffer ETF July - 33.05 32.735 - 33.05 32.735 -0.315 0.95% 700
FJUN FT CBOE Vest U.S. Equity Buffer ETF June - 33.87 33.67 - 33.93 33.67 -0.20 0.59% 900
FKU UK Alphadex Fund FT - 37.67 37.67 - 37.84 37.67 0.00 0.00% 400
FL Footlocker Inc - 45.50 43.06 - 45.61 43.18 -2.32 5.10% 2,786,400
FLACU Frazier Lifesciences Acquisition Corp - 10.53 10.41 - 10.93 10.76 +0.23 2.18% 47,800
FLAU Australia Franklin FTSE ETF - 29.29 28.501 - 29.30 28.501 -0.789 2.69% 4,100
FLAX Franklin Asia Ex Japan ETF - 29.70 29.54 - 29.796 29.55 -0.15 0.51% 2,800
FLBL Franklin Liberty Senior Loan ETF - 25.029 25.029 - 25.029 25.029 0.00 0.00% 100
FLBR Brazil Franklin FTSE ETF - 21.39 21.34 - 21.90 21.472 +0.082 0.38% 2,900
FLC Flaherty & Crumrine/Claymore Total Return - 23.38 22.96 - 23.40 23.09 -0.29 1.24% 11,200
FLCA Canada Franklin FTSE ETF - 27.36 27.094 - 27.90 27.094 -0.266 0.97% 3,500
FLCB Franklin Liberty U.S. Core Bond ETF - 26.06 26.021 - 26.08 26.035 -0.025 0.10% 15,700
FLCH China Franklin FTSE ETF - 35.28 35.05 - 35.48 35.07 -0.21 0.60% 33,200
FLCO Liberty Investment Grade Corp ETF - 26.829 26.78 - 26.829 26.81 -0.019 0.07% 14,300
FLDM Fluidigm Corp - 6.29 5.92 - 6.80 6.07 -0.22 3.50% 3,498,400
FLDR Fidelity Low Duration Bond Factor ETF - 50.95 50.95 - 51.01 50.98 +0.03 0.06% 63,800
FLEE Europe Franklin FTSE ETF - 26.042 26.042 - 26.05 26.05 +0.008 0.03% 600
FLEH Europe Hedged Franklin FTSE ETF - 24.20 24.15 - 24.29 24.15 -0.05 0.21% 4,800
FLEX Flextronics Intl Ltd - 18.15 16.74 - 19.44 17.30 -0.85 4.68% 11,025,800
FLFR France Franklin FTSE ETF - 26.64 26.52 - 26.79 26.546 -0.094 0.35% 2,200
FLGB United Kingdom Franklin FTSE ETF - 22.88 22.65 - 22.965 22.74 -0.14 0.61% 40,100
FLGE CS FI Large Cap Growth Enhanced ETN - 564.90 555.424 - 564.90 555.424 -9.476 1.68% 600
FLGR Germany Franklin FTSE ETF - 24.73 24.48 - 24.81 24.73 0.00 0.00% 1,900
FLGT Fulgent Genetics Inc - 72.86 70.20 - 91.25 85.86 +13.00 17.84% 2,573,500
FLGV Franklin Liberty U.S. Treasury Bond ETF - 24.80 24.775 - 24.80 24.775 -0.025 0.10% 600
FLHK Hong Kong Franklin FTSE ETF - 27.40 27.31 - 27.47 27.31 -0.09 0.33% 3,700
FLHY Franklin Liberty High Yield Corp ETF - 26.435 26.415 - 26.525 26.42 -0.015 0.06% 3,200
FLIA Franklin Liberty Intl Aggregate Bond ETF - 25.47 25.45 - 25.47 25.45 -0.02 0.08% 200
FLIC First of Long Isla - 17.18 16.67 - 17.98 16.83 -0.35 2.04% 97,100
FLIN Franklin India ETF - 26.33 26.20 - 26.40 26.25 -0.08 0.30% 9,400
FLIR Flir Systems Inc - 53.80 53.578 - 54.78 54.38 +0.58 1.08% 1,104,500
FLIY Italy Franklin FTSE ETF - 23.98 23.776 - 23.98 23.89 -0.09 0.38% 500
FLJH Japan Hedged Franklin FTSE ETF - 28.671 28.671 - 28.671 28.671 0.00 0.00% 100
FLJP Japan Franklin FTSE ETF - 30.21 29.90 - 30.24 29.93 -0.28 0.93% 299,200
FLKR South Korea Franklin FTSE ETF - 32.71 32.23 - 32.71 32.29 -0.42 1.28% 58,000
FLL Full House Rsts - 6.16 6.055 - 6.57 6.27 +0.11 1.79% 577,700
FLLA Franklin FTSE Latin America ETF - 22.83 22.518 - 22.87 22.518 -0.312 1.37% 1,300
FLLV Liberty US Low Volatility ETF - 42.069 41.31 - 42.106 41.464 -0.605 1.44% 7,600
FLM Global Engineering and Construction ETF FT - 49.57 49.425 - 49.99 49.425 -0.145 0.29% 1,100
FLMB Franklin Liberty Municipal Bond ETF - 27.52 27.52 - 27.565 27.565 +0.045 0.16% 350,000
FLMI Franklin Liberty Intermediate Municipal ETF - 26.66 26.59 - 26.67 26.64 -0.02 0.08% 3,200
FLMN Falcon Minerals Corp Cl A - 3.28 3.20 - 3.58 3.21 -0.07 2.13% 352,800
FLMNW Falcon Minerals Corp WT - 0.175 0.175 - 0.20 0.20 +0.025 14.29% 35,000
FLMX Mexico Franklin FTSE ETF - 21.00 21.00 - 21.118 21.118 +0.118 0.56% 1,800
FLN Latin America Alphadex Fund FT - 18.33 18.00 - 18.40 18.11 -0.22 1.20% 1,000
FLNG Flex Lng Ltd - 7.90 7.81 - 8.78 7.85 -0.05 0.63% 116,800
FLNT Fluent Inc - 5.49 5.11 - 6.18 5.70 +0.21 3.83% 2,150,300
FLO Flowers Foods - 22.92 22.705 - 23.54 23.20 +0.28 1.22% 1,566,000
FLOT Floating Rate Bond Ishares ETF - 50.80 50.80 - 50.83 50.82 +0.02 0.04% 427,500
FLOW SPX Flow Inc - 53.23 52.30 - 54.35 53.72 +0.49 0.92% 403,400
FLQD Liberty Global Dividend ETF - 31.298 31.255 - 31.298 31.298 0.00 0.00% 2,100
FLQE Liberty Emerging Marketfs ETF - 30.20 30.07 - 30.20 30.07 -0.13 0.43% 800
FLQG Liberty Global Equity ETF - 36.51 36.286 - 36.51 36.286 -0.224 0.61% 1,900
FLQH Liberty Intl Equity Hedged ETF - 25.82 25.67 - 25.82 25.67 -0.15 0.58% 2,200
FLQL Franklin Libertyq U.S. Equity ETF - 38.01 37.53 - 38.09 37.57 -0.44 1.16% 31,300
FLQM Franklin Libertyq U.S. Mid Cap Equity ETF - 38.291 38.291 - 38.291 38.291 0.00 0.00% 400
FLQS Franklin Libertyq U.S. Small Cap Equity ETF - 34.362 34.362 - 34.362 34.362 0.00 0.00% 100
FLR Fluor Corp - 18.07 17.31 - 18.80 18.23 +0.16 0.89% 2,273,100
FLRG Fidelity U.S. Multifactor ETF - 22.04 21.50 - 22.04 21.564 -0.476 2.16% 14,800
FLRN Inv Growth Floating Rate ETF SPDR - 30.64 30.64 - 30.66 30.66 +0.02 0.07% 235,800
FLRT Advisorshares Pacific Asset Enh - 49.17 49.17 - 49.17 49.17 0.00 0.00% 100
FLRU Franklin Russia ETF - 25.21 25.07 - 25.27 25.12 -0.09 0.36% 9,900
FLS Flowserve Corp - 35.98 35.33 - 36.77 36.62 +0.64 1.78% 718,000
FLSA Franklin FTSE Saudi Arabia ETF - 26.642 26.642 - 26.642 26.642 0.00 0.00% 100
FLSP Franklin Liberty Systematic Style Premia ETF - 20.005 20.005 - 20.005 20.005 0.00 0.00% 100
FLSW Franklin Switzerland ETF - 31.08 30.93 - 31.20 30.989 -0.091 0.29% 2,600
FLT Fleetcor Technologies - 256.56 244.17 - 257.00 245.29 -11.27 4.39% 1,044,100
FLTB Fidelity Ltd Term Bond ETF - 52.72 52.72 - 52.81 52.805 +0.085 0.16% 23,400
FLTR Investment Grade Floating Rate Vaneck ETF - 25.40 25.378 - 25.401 25.38 -0.02 0.08% 145,000
FLTW Taiwan Franklin FTSE ETF - 39.56 39.311 - 39.61 39.311 -0.249 0.63% 5,300
FLUD Franklin Liberty Ultra Short Bond ETF - 25.005 25.005 - 25.005 25.005 0.00 0.00% 100
FLUX Flux Power Holdings Inc - 16.32 15.35 - 16.76 15.82 -0.50 3.06% 298,700
FLV American Century Focused Large Cap Value ETF - 54.22 53.54 - 54.22 53.54 -0.68 1.25% 5,600
FLWS 1-800-Flowers.com - 36.70 33.27 - 37.42 36.35 -0.35 0.95% 2,664,300
FLXN Flexion Therapeutics - 11.95 11.80 - 13.21 12.37 +0.42 3.51% 1,157,500
FLXS Flexsteel Inds - 37.38 34.00 - 38.07 34.89 -2.49 6.66% 24,800
FLY Fly Leasing Ltd - 9.65 9.46 - 10.34 9.86 +0.21 2.18% 469,200
FLYT Flight To Safety Strategy ETF Direxion - 50.60 50.29 - 50.60 50.29 -0.31 0.61% 1,000
FLZA Franklin FTSE South Africa ETF - 23.321 23.321 - 23.321 23.321 0.00 0.00% 100
FM Frontier 100 Ishares MSCI ETF - 29.50 28.86 - 29.55 28.97 -0.53 1.80% 61,300
FMA.U Firstmark Horizon Acquisition Corp [Fmac.U] - 11.64 11.14 - 11.64 11.14 -0.50 4.30% 30,800
FMA.W Firstmark Horizon Acquisition Corp [Fmac/W] - 2.46 2.17 - 2.58 2.17 -0.29 11.79% 90,400
FMAC Firstmark Horizon Acquisition Corp Cl A - 10.51 10.45 - 10.74 10.49 -0.02 0.19% 385,700
FMAO Farmers & Merch Banc - 23.64 23.00 - 23.95 23.54 -0.10 0.42% 25,700
FMAT Fidelity Materials MSCI ETF - 39.80 38.77 - 39.80 39.21 -0.59 1.48% 151,600
FMAY FT CBOE Vest U.S. Equity Buffer ETF May - 34.52 34.348 - 34.53 34.348 -0.172 0.50% 2,600
FMB Managed Municipal ETF FT - 56.99 56.87 - 57.06 57.02 +0.03 0.05% 186,400
FMBH First Mid Ill Bncshr - 32.57 31.88 - 33.415 32.82 +0.25 0.77% 46,600
FMBI First Midwest Bncp - 17.18 16.82 - 18.08 16.99 -0.19 1.11% 804,600
FMBIO First Midwest Bancorp Inc - 27.60 26.97 - 27.75 27.00 -0.60 2.17% 30,600
FMBIP First Midwest Bancorp Inc - 27.52 27.21 - 27.95 27.34 -0.18 0.65% 8,800
FMC FMC Corp - 108.68 106.07 - 109.50 107.54 -1.14 1.05% 990,800
FMF Mstar Managed Futures Strategy Fund FT - 46.42 45.67 - 46.42 45.97 -0.45 0.97% 7,300
FMHI FT Municipal High Income ETF - 54.48 54.14 - 54.60 54.53 +0.05 0.09% 24,800
FMIL Fidelity New Millennium ETF - 24.86 24.264 - 24.86 24.41 -0.45 1.81% 48,200
FMN Federated Premier Muni - 14.60 14.48 - 14.65 14.58 -0.02 0.14% 21,000
FMNB Farmers Natl Banc Cp - 13.51 13.03 - 13.92 13.35 -0.16 1.18% 100,800
FMO Fiduciary/Claymore MLP Opportunity Fund - 6.69 6.41 - 6.70 6.47 -0.22 3.29% 162,000
FMS Fresenius Medical Care Corp - 42.00 41.57 - 42.46 41.70 -0.30 0.71% 569,700
FMTX Forma Therapeutics Holdings Inc - 39.00 37.59 - 40.00 39.06 +0.06 0.15% 885,500
FMX Fomento Economico Mexicano S.A.B. DE C.V. - 73.06 72.29 - 75.26 73.41 +0.35 0.48% 540,000
FMY First Trust/Fidac Mortgage Income Fund - 13.57 13.57 - 13.88 13.80 +0.23 1.69% 7,400
FN Fabrinet - 81.60 79.59 - 87.02 80.72 -0.88 1.08% 173,300
FNB F.N.B. Corp - 10.05 9.92 - 10.19 9.94 -0.11 1.09% 2,967,700
FNB-E Fnb Corp Florida [Fnb/Pe] - 28.11 28.11 - 28.75 28.19 +0.08 0.28% 3,900
FNCB FNCB Bancorp Inc - 6.12 5.80 - 6.17 5.93 -0.19 3.10% 51,700
FNCL Fidelity Financials MSCI ETF - 42.39 41.62 - 42.41 41.69 -0.70 1.65% 210,100
FND Floor & Decor Holdings Inc - 94.08 90.00 - 94.754 90.96 -3.12 3.32% 1,270,000
FNDA Schwab Fundamental U.S. Small CO ETF - 45.48 45.24 - 46.221 45.54 +0.06 0.13% 151,800
FNDB Schwab Fundamental U.S. Broad Market ETF - 47.28 46.635 - 47.47 46.82 -0.46 0.97% 37,300
FNDC Schwab Fundamental Intl Small CO ETF - 35.28 34.99 - 35.45 35.08 -0.20 0.57% 154,000
FNDE Schwab Fundamental Emrg Mkts Large CO ETF - 28.97 28.81 - 29.17 28.84 -0.13 0.45% 571,100
FNDF Schwab Fundamental Intl Large CO ETF - 29.99 29.72 - 30.102 29.76 -0.23 0.77% 371,800
FNDX Schwab Fundamental U.S. Large CO ETF - 47.60 46.98 - 47.89 47.23 -0.37 0.78% 447,800
FNF Fidelity National Financial - 38.17 36.31 - 38.36 36.35 -1.82 4.77% 2,243,300
FNGD Microsectors Fang+ -3X ETN - 3.86 3.85 - 4.15 4.13 +0.27 6.99% 5,109,000
FNGO Microsectors Fang+ 2X ETN - 209.75 199.63 - 209.75 199.63 -10.12 4.82% 14,900
FNGS Microsectors Fang+ ETN - 117.84 114.78 - 117.84 115.236 -2.604 2.21% 20,000
FNGU Microsectors Fang+ 3X ETN - 337.00 310.00 - 338.74 315.00 -22.00 6.53% 579,800
FNGZ Microsectors Fang+ -2X ETN - 3.71 3.71 - 3.89 3.89 +0.18 4.85% 21,600
FNHC Federated Natl Hld - 5.52 5.335 - 5.55 5.42 -0.10 1.81% 64,600
FNI Chindia ETF FT - 64.86 64.32 - 65.61 64.34 -0.52 0.80% 33,600
FNK Mid Cap Value Alphadex Fund FT - 37.09 36.70 - 37.189 36.91 -0.18 0.49% 8,800
FNKO Funko Inc Cl A - 11.95 11.81 - 14.54 12.54 +0.59 4.94% 1,456,400
FNLC First Bancorp Inc - 24.86 24.01 - 25.965 24.39 -0.47 1.89% 29,400
FNOV FT CBOE Vest U.S. Equity Buffer ETF November - 35.50 34.872 - 35.50 34.921 -0.579 1.63% 11,000
FNV Franco Nev Corp - 123.10 120.656 - 123.36 120.97 -2.13 1.73% 682,900
FNWB First Nw Banc - 15.65 14.53 - 16.33 14.62 -1.03 6.58% 57,500
FNX Mid Cap Core Alphadex Fund FT - 86.028 85.58 - 89.22 85.94 -0.088 0.10% 30,100
FNY Mid Cap Growth Alphadex Fund FT - 68.21 67.90 - 69.565 68.33 +0.12 0.18% 64,600
FOCS Focus Financial Partners Inc Cl A - 48.755 47.711 - 51.13 48.72 -0.035 0.07% 245,600
FOCT FT U.S. Equity Buffer ETF October - 31.66 31.21 - 31.66 31.25 -0.41 1.30% 4,500
FOE Ferro Corp - 14.46 14.265 - 15.28 14.70 +0.24 1.66% 500,500
FOF Cohen & Steers Closed-End Opportunity Fund - 13.05 12.78 - 13.06 12.95 -0.10 0.77% 94,000
FOLD Amicus Therapeutics - 19.20 18.51 - 19.78 18.98 -0.22 1.15% 2,212,800
FONR Fonar Corp - 17.77 17.50 - 18.30 17.75 -0.02 0.11% 36,500
FOR Forestar Group Inc - 22.01 21.56 - 22.70 22.08 +0.07 0.32% 145,200
FORD Forward Inds Inc - 3.55 2.70 - 4.20 3.25 -0.30 8.45% 1,163,100
FORM Formfactor Inc - 45.00 42.656 - 45.63 43.02 -1.98 4.40% 529,900
FORR Forrester Resrch - 40.05 36.405 - 42.05 39.64 -0.41 1.02% 63,300
FORTY Formula Sys [1985] - 88.00 86.60 - 90.00 86.895 -1.105 1.26% 2,600
FOSL Fossil Group - 12.74 12.51 - 28.60 23.66 +10.92 85.71% 20,173,300
FOUR Shift4 Payments Inc - 67.64 62.50 - 67.67 64.20 -3.44 5.09% 1,696,100
FOVL Ishares Focused Value Factor ETF - 44.41 43.89 - 44.60 44.108 -0.302 0.68% 1,300
FOX Fox Corp Cl B - 33.59 30.92 - 36.96 32.47 -1.12 3.33% 6,830,700
FOXA Fox Corp Cl A - 35.34 34.13 - 40.73 34.38 -0.96 2.72% 23,919,900
FOXF Fox Factory Cp - 120.22 120.10 - 126.23 122.88 +2.66 2.21% 218,000
FOXWU Foxwayne Enterprises Acquisition Corp - 10.35 10.10 - 10.55 10.26 -0.09 0.87% 95,600
FPA Asia Pacific Ex-Japan Alphadex Fund FT - 33.287 33.287 - 33.84 33.427 +0.14 0.42% 2,100
FPA.U Far Peak Acquisition Corp [Fpac.U] - 11.17 10.88 - 11.17 10.90 -0.27 2.42% 520,700
FPA.W Far Peak Acquisition Corp WT [Fpac/W] - 2.21 1.75 - 2.30 1.95 -0.26 11.76% 491,000
FPAC Far Peak Acquisition Corporation Cl A - 10.50 10.30 - 10.50 10.35 -0.15 1.43% 965,400
FPAY Flexshopper Inc - 3.22 2.93 - 3.59 2.96 -0.26 8.07% 402,200
FPE Preferred Securities and Income ETF FT - 20.23 20.112 - 20.23 20.15 -0.08 0.40% 2,181,000
FPEI FT Institutional Prfd Securities Income ETF - 20.29 20.29 - 20.38 20.34 +0.05 0.25% 27,700
FPF First Trust Intermediate Durat - 23.45 23.40 - 23.71 23.42 -0.03 0.13% 110,500
FPH Five Point Holdings Llc Cl A - 6.31 6.28 - 6.61 6.32 +0.01 0.16% 45,700
FPI Farmland Partners Inc - 10.86 10.559 - 11.22 10.71 -0.15 1.38% 411,700
FPI-B Farmland Partners Inc [Fpi/Pb] - 25.90 25.50 - 25.90 25.50 -0.40 1.54% 9,000
FPL First Trust New Opportunities M - 4.60 4.56 - 4.76 4.61 +0.01 0.22% 180,200
FPRX Five Prime Thera - 14.93 14.02 - 16.22 15.49 +0.56 3.75% 1,146,300
FPX FT US Equity Opportunities ETF - 123.12 120.20 - 124.25 121.01 -2.11 1.71% 119,100
FPXE FT Ipox Europe Equity Opportunities ETF - 28.50 28.47 - 29.697 28.727 +0.227 0.80% 4,400
FPXI FT Intl Equity Opportunities ETF - 71.30 69.88 - 74.00 70.63 -0.67 0.94% 376,100
FQAL Fidelity Quality Factor ETF - 43.55 42.836 - 43.55 42.93 -0.62 1.42% 13,700
FR First Industrial Realty Trust - 42.04 41.06 - 42.635 41.18 -0.86 2.05% 949,500
FRA Blackrock Floating Rate Income Fund - 12.78 12.58 - 12.81 12.59 -0.19 1.49% 229,700
FRAF Franklin Finl Svcs Corp - 27.63 27.63 - 28.70 27.65 +0.02 0.07% 9,400
FRAK Unconventional Oil & Gas Vaneck ETF - 82.60 81.82 - 85.00 83.487 +0.887 1.07% 1,000
FRBA First Bank - 9.40 8.78 - 9.52 9.16 -0.24 2.55% 56,300
FRBK Republic First Bcp - 2.80 2.73 - 2.90 2.79 -0.01 0.36% 216,200
FRC First Republic Bank - 149.91 146.26 - 150.77 147.05 -2.86 1.91% 846,800
FRC-G First Republic Bank San Francisco [Frc/Pg] - 25.32 25.28 - 25.35 25.29 -0.03 0.12% 12,800
FRC-H First Republic Bank San Francisco [Frc/Ph] - 26.04 25.92 - 26.21 25.92 -0.12 0.46% 5,600
FRC-I First Rep Bk San Francisco [Frc/Pi] - 27.09 26.84 - 27.29 26.84 -0.25 0.92% 5,900
FRC-J First Republic Bank Prf Perpetual USD Dp Sh Rp1/ - 25.80 25.60 - 25.98 25.60 -0.20 0.78% 39,300
FRC-K First Republic Bank - 25.43 25.13 - 25.43 25.17 -0.26 1.02% 50,100
FRD Friedman Industries Inc - 7.39 7.04 - 7.39 7.04 -0.35 4.74% 10,200
FRDM Freedom 100 Emerging Markets ETF - 33.45 33.02 - 33.45 33.178 -0.272 0.81% 9,700
FREE Whole Earth Brands Inc - 12.39 11.685 - 12.68 11.75 -0.64 5.17% 364,500
FREEW Whole Earth Brands Inc WT - 1.42 1.30 - 1.65 1.30 -0.12 8.45% 431,900
FREL Fidelity Real Estate MSCI ETF - 25.76 25.42 - 26.04 25.56 -0.20 0.78% 575,900
FREQ Frequency Therapeutics Inc - 39.82 37.92 - 43.50 38.47 -1.35 3.39% 530,600
FRG Franchise Group Inc - 34.01 34.01 - 36.40 36.00 +1.99 5.85% 589,300
FRGAP Franchise Group Inc 7.50% Series A - 24.98 24.90 - 25.10 25.05 +0.07 0.28% 84,800
FRGI Fiesta Restaurant Gp - 15.25 14.07 - 15.49 14.59 -0.66 4.33% 178,900
FRHC Freedom Holding Corp - 50.09 49.47 - 51.62 49.55 -0.54 1.08% 846,400
FRI S&P REIT Index - 23.50 23.26 - 23.572 23.34 -0.16 0.68% 36,000
FRLG Large Cap Growth Index-Linked ETN - 243.09 240.485 - 243.09 240.485 -2.605 1.07% 200
FRLN Freeline Therapeutics Holdings Plc Adss - 17.37 17.25 - 18.48 17.25 -0.12 0.69% 5,900
FRME First Merchants Corp - 38.01 36.59 - 40.31 37.96 -0.05 0.13% 295,700
FRO Frontline Ltd - 5.90 5.835 - 6.04 5.91 +0.01 0.17% 2,346,600
FROG Jfrog Ltd - 67.00 66.32 - 70.44 69.93 +2.93 4.37% 1,824,600
FRPH Frp Holdings Inc - 44.66 43.96 - 46.89 44.27 -0.39 0.87% 17,000
FRPT Freshpet Inc CS - 142.38 132.258 - 144.77 142.42 +0.04 0.03% 440,500
FRSX Foresight Autonomous Holdings Ltd ADR - 9.22 8.58 - 11.00 8.86 -0.36 3.90% 9,130,800
FRT Federal Realty Investment Trust - 87.98 87.54 - 89.89 88.30 +0.32 0.36% 794,100
FRT-C Federal Realty Invt TR [Frt/Pc] - 25.70 25.55 - 25.74 25.56 -0.14 0.54% 21,000
FRTA Forterra Inc - 19.54 18.07 - 21.095 18.56 -0.98 5.02% 757,900
FRX Forest Road Acquisition Corp Cl A - 10.78 10.25 - 10.78 10.30 -0.48 4.45% 195,300
FRX.U Forest Road Acquisition Corp Units - 11.13 10.75 - 11.30 10.83 -0.30 2.70% 126,000
FRX.W Forest Road Acquisition Corp WT - 2.22 1.70 - 2.24 1.90 -0.32 14.41% 205,000
FSBW FS Bancorp Inc - 54.72 52.79 - 54.86 53.25 -1.47 2.69% 19,900
FSD High Income Long Short Fund - 14.89 14.83 - 14.95 14.88 -0.01 0.07% 69,800
FSDC FS Development Corp Cl A - 11.53 11.51 - 12.571 11.89 +0.36 3.12% 191,700
FSEA First Seacoast Bancorp - 8.888 8.85 - 9.00 8.91 +0.06 0.68% 82
FSEP FT CBOE Vest U.S. Equity Buffer ETF September - 32.139 31.88 - 32.20 31.91 -0.229 0.71% 5,600
FSFG First Savings Financ - 60.00 60.00 - 60.47 60.47 +0.47 0.78% 3,700
FSI Flexible Solutions International Inc - 3.64 3.41 - 3.64 3.45 -0.19 5.22% 66,000
FSK FS KKR Capital Corp - 17.50 17.20 - 17.64 17.24 -0.26 1.49% 392,100
FSKR FS KKR Capital Corp II - 17.00 16.75 - 17.12 16.80 -0.20 1.18% 499,700
FSLF First Eagle Senior Loan Fund - 14.23 14.08 - 14.36 14.27 +0.04 0.28% 12,200
FSLR First Solar Inc - 100.11 96.58 - 104.93 102.81 +2.70 2.70% 2,946,800
FSLY Fastly Inc - 106.47 105.64 - 122.75 108.98 +2.51 2.36% 10,453,200
FSM Fortuna Silver Mines - 6.90 6.57 - 6.95 6.70 -0.20 2.90% 4,204,000
FSMB Short Duration Managed Municipal ETF FT - 20.83 20.83 - 20.89 20.87 +0.04 0.19% 65,200
FSMD Fidelity Small-Mid Factor ETF - 30.65 29.67 - 30.65 29.75 -0.90 2.94% 22,400
FSP Franklin Street Properties - 4.50 4.32 - 4.57 4.33 -0.17 3.78% 799,500
FSR Fisker Inc - 15.01 14.87 - 17.70 16.63 +1.62 10.79% 23,543,200
FSR.W Fisker Inc Warrants - 5.14 5.07 - 6.62 6.10 +0.96 18.68% 737,800
FSRV Finserv Acquisition Corp Cl A - 16.37 15.58 - 17.965 15.58 -0.79 4.83% 1,249,900
FSRVU Finserv Acquisition Corp - 20.36 17.27 - 20.36 18.57 -1.79 8.79% 2,600
FSRVW Finserv Acquisition Corp WT - 4.26 3.65 - 4.59 4.10 -0.16 3.76% 465,200
FSS Federal Signal Corp - 33.47 32.72 - 33.86 32.88 -0.59 1.76% 283,100
FST Fast Acquisition Corp Cl A - 10.53 10.295 - 10.90 10.64 +0.11 1.04% 327,000
FST.U Fast Acquisition Corp Units - 11.50 11.00 - 11.50 11.26 -0.24 2.09% 65,700
FST.W Fast Acquisition Corp WT - 1.85 1.60 - 1.85 1.66 -0.19 10.27% 135,000
FSTA Fidelity Consumer Staples MSCI ETF - 40.02 39.614 - 40.60 39.70 -0.32 0.80% 218,800
FSTR Foster L B Company - 15.10 14.86 - 15.50 15.06 -0.04 0.26% 52,000
FSTX F-Star Therapeutics Inc - 8.75 8.20 - 9.36 8.461 -0.289 3.30% 38,800
FSV Firstsrvce Sub VT Sh - 135.06 133.75 - 139.69 135.42 +0.36 0.27% 51,500
FSZ Switzerland Alphadex Fund FT - 61.31 61.31 - 61.47 61.47 +0.16 0.26% 3,200
FT Franklin Universal Trust - 7.45 7.42 - 7.54 7.42 -0.03 0.40% 36,000
FTA Largecap Value Alphadex Fund FT - 56.911 56.27 - 57.775 56.457 -0.454 0.80% 111,800
FTA-A Fortress Transn & Infras Invs [Ftai/Pa] - 23.32 23.30 - 23.52 23.32 0.00 0.00% 18,400
FTA-B Fortress Transn & Infras Invs [Ftai/Pb] - 22.58 22.49 - 22.80 22.50 -0.08 0.35% 18,100
FTAG Indxx Global Agriculture ETF FT - 27.99 27.832 - 27.99 27.832 0.00 0.00% 158
FTAI Fortress Transportation & Infra - 22.25 20.40 - 23.19 22.74 +0.49 2.20% 649,500
FTC Largecap Growth Alphadex Fund FT - 95.778 95.17 - 100.97 95.68 -0.098 0.10% 58,800
FTCH Farfetch Ltd Cl A - 57.00 53.52 - 62.665 56.76 -0.24 0.42% 6,077,600
FTCS Capital Strength ETF FT - 67.13 66.24 - 67.82 66.49 -0.64 0.95% 642,600
FTCVU Fintech Acquisition Corp V - 10.995 10.705 - 11.55 10.85 -0.145 1.32% 117,800
FTDR Frontdoor Inc - 56.40 54.40 - 57.12 54.84 -1.56 2.77% 1,309,300
FTEC Fidelity Info Tech MSCI ETF - 107.09 104.74 - 107.51 105.69 -1.40 1.31% 450,800
FTEK Fuel Tech Inc - 5.57 5.37 - 6.65 5.45 -0.12 2.15% 2,052,700
FTF Franklin Templeton Ltd Duration - 9.51 9.50 - 9.55 9.515 +0.005 0.05% 124,300
FTFT Future Fintech Group Inc - 4.67 4.07 - 4.93 4.29 -0.38 8.14% 3,162,300
FTGC Global Tactical Commodity Strategy Fund FT - 19.93 19.718 - 19.977 19.86 -0.07 0.35% 430,500
FTHI High Income ETF FT - 20.50 20.32 - 20.94 20.32 -0.18 0.88% 7,600
FTHM Fathom Holdings Inc - 37.94 35.58 - 43.02 37.09 -0.85 2.24% 202,400
FTHY First Trust High Yield Opportunities 2027 Term F - 19.74 19.47 - 19.89 19.76 +0.02 0.10% 108,100
FTI Technipfmc Plc - 10.50 10.32 - 11.69 11.31 +0.81 7.71% 19,789,600
FTIV Fintech Acquisition Corp IV Cl A - 12.00 11.32 - 12.45 12.19 +0.19 1.58% 791,100
FTIVU Fintech Acquisition Corp IV - 12.78 11.78 - 13.12 12.88 +0.10 0.78% 213,400
FTIVW Fintech Acquisition Corp IV WT - 1.99 1.66 - 2.00 1.71 -0.28 14.07% 135,500
FTK Flotek Industries - 1.93 1.80 - 2.11 1.83 -0.10 5.18% 1,389,400
FTLB Low Beta Income ETF FT - 20.50 20.48 - 20.60 20.58 +0.08 0.39% 3,500
FTLS Long/Short Equity ETF FT - 45.88 45.51 - 45.91 45.69 -0.19 0.41% 15,800
FTNT Fortinet Inc - 146.87 143.63 - 153.65 145.82 -1.05 0.71% 1,101,800
FTOC Ftac Olympus Acquisition Corp Cl A - 11.67 11.28 - 11.865 11.55 -0.12 1.03% 4,410,900
FTOCU Ftac Olympus Acquisition Corp - 12.62 12.16 - 13.99 12.37 -0.25 1.98% 572,500
FTOCW Ftac Olympus Acquisition Corp WT - 3.12 2.56 - 3.70 2.91 -0.21 6.73% 1,063,000
FTRI Indxx Global Natural Resources Income ETF FT - 12.03 11.95 - 12.53 11.98 -0.05 0.42% 10,500
FTS Fortis Inc - 41.13 40.22 - 41.37 40.30 -0.83 2.02% 551,500
FTSD Franklin Short Dur US Government ETF - 95.83 95.79 - 95.90 95.79 -0.04 0.04% 23,700
FTSI Fts International Inc Cl A - 16.57 15.734 - 17.49 16.14 -0.43 2.60% 95,200
FTSL Senior Loan ETF FT - 47.96 47.82 - 48.04 47.90 -0.06 0.13% 245,000
FTSM Enhanced Short Maturity ETF FT - 60.04 60.04 - 60.07 60.05 +0.01 0.02% 861,300
FTV Fortive Corp - 66.28 64.58 - 66.38 66.14 -0.14 0.21% 3,495,400
FTV-A Fortive Corp [Ftv/Pa] - 962.00 959.33 - 962.63 960.26 -1.74 0.18% 2,700
FTXD Nasdaq Retail ETF FT - 30.78 30.35 - 30.92 30.41 -0.37 1.20% 1,500
FTXG Nasdaq Food & Beverage ETF FT - 24.50 24.45 - 24.735 24.61 +0.11 0.45% 1,100
FTXH Nasdaq Pharmaceuticals ETF FT - 26.56 26.359 - 26.88 26.359 -0.201 0.76% 4,900
FTXL Nasdaq Semiconductor ETF FT - 62.47 61.555 - 67.56 61.695 -0.775 1.24% 39,500
FTXN Nasdaq Oil & Gas ETF FT - 12.82 12.61 - 13.24 13.002 +0.182 1.42% 19,300
FTXO Nasdaq Bank ETF FT - 25.40 25.11 - 26.46 25.123 -0.277 1.09% 133,900
FTXR Nasdaq Transportation ETF FT - 29.47 28.998 - 29.66 29.053 -0.417 1.41% 163,100
FUBO Fubotv Inc - 47.63 44.55 - 57.47 46.75 -0.88 1.85% 58,511,300
FUE MLCX Biofuels Index TR ETN Elements - 8.48 7.71 - 8.56 7.71 -0.77 9.08% 1,200
FUL H. B. Fuller Company - 51.61 50.10 - 52.91 51.89 +0.28 0.54% 736,900
FULC Fulcrum Therapeutics Inc - 11.72 11.28 - 12.42 12.00 +0.28 2.39% 137,500
FULT Fulton Financial Cor - 13.92 13.64 - 14.75 13.66 -0.26 1.87% 1,044,800
FULTP Fulton Financial Corp - 26.17 25.93 - 26.38 25.95 -0.22 0.84% 26,000
FUMB First Trust Ultra Short Duration Municipal ETF - 20.199 20.17 - 20.207 20.18 -0.019 0.09% 30,200
FUN Cedar Fair LP - 40.00 37.79 - 41.96 38.52 -1.48 3.70% 724,100
FUNC First United Corp - 15.51 15.30 - 16.31 15.69 +0.18 1.16% 20,800
FUND Sprott Focus Trust - 7.41 7.34 - 7.60 7.35 -0.06 0.81% 62,400
FUNL Cornercap Fundametrics Large-Cap ETF - 29.02 28.649 - 29.02 28.649 -0.371 1.28% 18,200
FURY Fury Gold Mines Limited - 1.38 1.32 - 1.48 1.40 +0.02 1.45% 566,300
FUS.U Fusion Acquisition Corp Cl A [Fuse.U] - 12.70 12.21 - 12.95 12.794 +0.094 0.74% 50,400
FUS.W Fusion Acquisition Corp WT [Fuse/W] - 2.58 2.48 - 2.98 2.81 +0.23 8.91% 598,700
FUSB First US Bancshares Inc - 8.32 7.88 - 8.59 8.41 +0.09 1.08% 11,100
FUSE Fusion Acquisition Corp Cl A - 11.50 10.81 - 11.50 11.15 -0.35 3.04% 2,577,100
FUSN Fusion Pharmaceuticals Inc - 11.67 11.00 - 12.82 11.26 -0.41 3.51% 49,300
FUT Managed Futures Strategy Proshares - 40.54 40.44 - 40.54 40.49 -0.05 0.12% 800
FUTU Futu Holdings Ltd - 95.00 93.10 - 114.33 96.26 +1.26 1.33% 9,723,900
FUTY Fidelity Utilities MSCI ETF - 40.62 39.79 - 40.88 39.96 -0.66 1.62% 248,100
FUV Arcimoto Inc - 23.00 21.05 - 24.39 22.39 -0.61 2.65% 2,985,000
FV Dorsey Wright Focus 5 ETF FT - 41.665 40.98 - 41.958 41.21 -0.455 1.09% 144,100
FVAL Fidelity Value Factor ETF - 41.78 41.07 - 41.78 41.23 -0.55 1.32% 26,100
FVAM 501 Acquisition Corp. Cl A - 10.30 10.30 - 10.73 10.31 +0.01 0.10% 2,300
FVC Dorsey Wright Dynamic Focus 5 ETF FT - 31.877 31.54 - 32.91 31.581 -0.296 0.93% 47,200
FVCB Fvcbankcorp Inc - 15.71 14.85 - 16.477 15.50 -0.21 1.34% 30,200
FVD Value Line Dividend Idx ETF FT - 35.24 34.84 - 35.30 34.97 -0.27 0.77% 1,974,800
FVE Five Star Quality Care - 7.40 7.163 - 7.70 7.35 -0.05 0.68% 176,300
FVRR Fiverr International Ltd - 206.86 199.02 - 216.72 208.76 +1.90 0.92% 1,438,200
FVT.U Fortress Value Acquisition Corp III - 11.00 10.53 - 11.00 10.64 -0.36 3.27% 310,900
FWDB Advisorshares Foliobeyond Smart Core Bond ETF - 26.185 26.185 - 26.185 26.185 0.00 0.00% 100
FWONA Liberty Media F1 Series A - 37.67 35.74 - 38.57 36.54 -1.13 3.00% 207,500
FWONK Liberty Media F1 Series K - 41.67 39.29 - 42.50 40.66 -1.01 2.42% 1,659,000
FWP Forward Pharma Ads - 6.58 6.51 - 8.49 7.71 +1.13 17.17% 499,800
FWRD Foward Air Corp - 76.13 74.565 - 81.13 75.71 -0.42 0.55% 128,900
FXA Australian Dollar Trust Currencyshares - 76.57 76.189 - 76.695 76.28 -0.29 0.38% 20,800
FXB British Pound Sterling Trust Currencyshares - 132.08 132.08 - 132.665 132.172 +0.092 0.07% 3,900
FXC Canadian Dollar Trust Currencyshares - 76.95 76.72 - 77.08 76.79 -0.16 0.21% 33,300
FXD Consumer Disc Alphadex ETF FT - 54.16 53.31 - 54.35 53.57 -0.59 1.09% 224,300
FXE Euro Trust Currencyshares - 113.62 113.18 - 113.77 113.62 0.00 0.00% 153,700
FXF Swiss Franc Trust Currencyshares - 102.44 102.08 - 102.53 102.394 -0.046 0.04% 58,600
FXG Consumer Staples Alphadex ETF FT - 53.78 53.78 - 55.411 54.57 +0.79 1.47% 27,500
FXH Healthcare Alphadex FT ETF - 109.17 106.50 - 109.269 106.79 -2.38 2.18% 106,200
FXI China Large-Cap Ishares ETF - 50.83 50.40 - 51.06 50.43 -0.40 0.79% 21,405,500
FXL Technology Alphadex ETF FT - 112.84 110.54 - 113.49 110.99 -1.85 1.64% 154,300
FXN Energy Alphadex ETF FT - 8.41 8.30 - 8.735 8.53 +0.12 1.43% 691,200
FXNC First Natl Corp Strasburg VA - 17.44 17.35 - 18.24 18.24 +0.80 4.59% 3,100
FXO Financial Alphadex ETF FT - 35.67 35.041 - 35.75 35.11 -0.56 1.57% 137,600
FXP Ultrashort FTSE China 25 ETF Proshares - 26.75 26.50 - 27.12 27.12 +0.37 1.38% 12,300
FXR Indust/Producer Dur Alphadex ETF FT - 50.74 49.74 - 50.83 49.97 -0.77 1.52% 572,400
FXU Utilities Alphadex ETF FT - 27.99 27.70 - 28.19 27.77 -0.22 0.79% 53,400
FXY Japanese Yen Trust Currencyshares - 90.74 90.58 - 90.75 90.58 -0.16 0.18% 28,200
FXZ Materials Alphadex ETF FT - 48.75 47.35 - 48.75 47.89 -0.86 1.76% 180,800
FYC Smallcap Growth Alphadex Fund FT - 68.20 67.40 - 70.59 67.918 -0.282 0.41% 34,500
FYLD Cambria Foreign Shareholder Yield Fund - 24.885 24.703 - 24.95 24.703 -0.182 0.73% 8,300
FYT Smallcap Value Alphadex Fund FT - 44.15 43.645 - 44.31 43.794 -0.356 0.81% 136,000
FYX Smallcap Core Alphadex Fund FT - 83.35 82.62 - 84.18 82.84 -0.51 0.61% 174,500

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

2563  6639  404  79 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NAKD 1.38+0.988 
 AMC 19.90-0.44 
 NOK 6.55+1.56 
 SNDL 0.60+0.10 
 CTRM 0.532+0.182 
 BB 25.10+4.85 
 EXPR 9.55+1.62 
 GNUS 3.06+1.43 
 UVXY 13.87+2.47 
 AAL 16.56+1.14 

TOP ARTICLES

1. Daily Futures Trading Strategy 27 January 2021 Where Futures Lies
2. CryptoNews of the Week CryptoNews
3. Equities Slipped While Waiting For Feds State of The Markets
4. Daily Futures Trading Strategy 26 January 2021 Where Futures Lies
5. Markets Mixed Amid Stimulus Hope State of The Markets