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): 848

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
F Ford Motor Company - 7.85 7.63 - 7.91 7.735 -0.165 2.09% 35,863,415
F-B Ford Mtr CO Del [F/Pb] - 0.00 0.00 - 0.00 25.42 0.00 0.00% 0
F-C Ford Motor Company 6% Notes Due December 1 2059 - 0.00 0.00 - 0.00 25.06 0.00 0.00% 0
FAAR Alternative Absolute Return Strategy ETF FT - 26.476 25.88 - 26.60 25.88 -0.54 2.04% 2,435
FAB Multi Cap Value Alphadex Fund FT - 47.90 46.92 - 48.139 47.72 -0.149 0.31% 3,135
FAD Multicap Growth Alphadex Fund FT - 86.61 84.918 - 88.01 85.25 -2.31 2.64% 2,460
FAF First American Corp - 45.93 44.75 - 47.05 45.01 -1.22 2.64% 414,765
FAI.U Fortress Value Acquisition Corp [Faii.U] - 0.00 0.00 - 0.00 10.00 0.00 0.00% 0
FAI.W Fortress Value Acquisition Corp II [Faii/W] - 0.00 0.00 - 0.00 1.20 0.00 0.00% 0
FAII Fortress Value Acquisition Corp. II Cl A - 9.73 9.66 - 9.74 9.67 -0.02 0.21% 3,423
FALN US Fallen Angels Ishares ETF - 27.43 27.31 - 27.46 27.421 +0.081 0.30% 86,396
FAM First Trust/Aberdeen Global Opportunity - 9.48 9.45 - 9.52 9.46 +0.01 0.11% 2,925
FAMI Farmmi Inc - 0.786 0.762 - 0.819 0.765 -0.035 4.37% 186,174
FAN Global Wind Energy First Trust - 0.00 0.00 - 0.00 18.11 0.00 0.00% 0
FANG Diamondback Energy - 25.39 23.63 - 25.85 25.29 -0.25 0.98% 1,079,705
FANH Fanhua Inc - 15.50 14.96 - 15.62 15.24 -0.38 2.43% 12,471
FARM Farmer Brothers - 3.65 3.44 - 3.70 3.49 -0.03 0.85% 53,658
FARO Faro Tech Inc - 61.46 60.66 - 62.115 61.41 -0.11 0.18% 26,891
FAS Financial Bull 3X Direxion - 0.00 0.00 - 0.00 33.33 0.00 0.00% 0
FAST Fastenal Company - 42.88 42.63 - 43.495 43.30 +0.18 0.42% 862,589
FAT Fat Brands Inc - 5.60 5.28 - 5.61 5.402 -0.378 6.54% 8,097
FATBP Fat Brands Inc 8.25% Series B - 15.55 15.51 - 15.95 15.75 0.00 0.00% 2,764
FATBW Fat Brands Inc WT - 1.30 1.30 - 1.40 1.40 0.00 0.00% 10,300
FATE Fate Therapeutics - 45.576 43.34 - 45.576 44.77 -0.86 1.88% 229,010
FAUG FT CBOE Vest U.S. Equity Buffer ETF August - 0.00 0.00 - 0.00 32.16 0.00 0.00% 0
FAUS Australia Alphadex First Trust - 0.00 0.00 - 0.00 27.475 0.00 0.00% 0
FAX Aberdeen Asia-Pacific - 0.00 0.00 - 0.00 3.82 0.00 0.00% 0
FAZ Financial Bear 3X Direxion - 0.00 0.00 - 0.00 14.86 0.00 0.00% 0
FB Facebook Inc - 274.50 261.00 - 276.70 265.53 -15.30 5.45% 27,228,404
FBC Flagstar Bancorp - 29.96 28.93 - 30.32 29.46 -0.54 1.80% 73,456
FBCG Fidelity Blue Chip Growth ETF - 0.00 0.00 - 0.00 24.685 0.00 0.00% 0
FBCV Fidelity Blue Chip Value ETF - 0.00 0.00 - 0.00 20.668 0.00 0.00% 0
FBGX FI Enhanced Large Cap Growth ETN - 0.00 0.00 - 0.00 444.037 0.00 0.00% 0
FBHS Fortune Brands Home & Security - 81.77 79.47 - 82.26 81.16 -0.72 0.88% 354,091
FBIO Fortress Biotech Inc - 2.33 2.18 - 2.38 2.25 -0.13 5.46% 490,851
FBIOP Fortress Biotech Inc 9.375% Series A Cumulativ - 17.90 17.638 - 17.96 17.638 -0.322 1.79% 3,891
FBIZ First Business Finan - 16.95 16.63 - 16.95 16.95 +0.165 0.98% 694
FBK Fb Financial Corp - 29.20 27.01 - 29.74 29.69 +0.42 1.43% 71,568
FBM Foundation Building Materials Inc - 14.36 14.33 - 14.865 14.65 +0.13 0.90% 24,357
FBMS First Bancshs [Ms] - 24.96 23.66 - 24.07 24.06 +0.16 0.67% 7,874
FBNC First Bancorp [Nc] - 23.78 23.75 - 24.30 24.17 +0.24 1.00% 27,361
FBND Fidelity Total Bond ETF - 0.00 0.00 - 0.00 54.39 0.00 0.00% 0
FBP First Bancorp - 6.45 6.08 - 6.565 6.34 -0.15 2.31% 579,987
FBRX Forte Biosciences Inc - 35.50 31.609 - 39.47 38.299 +1.919 5.27% 36,690
FBSS Fauquier Bankshares - 15.55 15.53 - 15.74 15.72 0.00 0.00% 4,570
FBT Biotechnology Index NYSE ETF - 0.00 0.00 - 0.00 153.96 0.00 0.00% 0
FBZ Brazil Alphadex Fund FT - 10.251 10.19 - 10.251 10.251 -0.219 2.09% 442
FC Franklin Covey Company - 16.79 16.50 - 17.31 16.97 -0.21 1.22% 2,524
FCA China Alphadex Fund FT - 26.12 26.035 - 26.39 26.035 -0.26 0.99% 527
FCACU Falcon Capital Acquisition Corp - 10.04 10.04 - 10.15 10.05 -0.05 0.50% 28,500
FCAL California Municipal High Income ETF FT - 52.81 52.61 - 52.82 52.725 +0.015 0.03% 1,817
FCAN Canada Alphadex Fund FT - 20.32 20.745 - 20.745 20.745 0.00 0.00% 1
FCAP First Capital Inc - 61.677 60.00 - 62.20 60.05 -1.35 2.20% 2,744
FCAU Fiat Chrysler Automobiles N.V. - 12.31 12.11 - 12.335 12.26 -0.15 1.21% 1,180,895
FCBC First Community Bksh - 19.00 18.98 - 19.00 19.00 -0.22 1.14% 1,241
FCBP First Choice Bancorp - 14.19 14.08 - 14.79 14.40 -0.01 0.07% 4,279
FCCO First Community Corp - 14.01 13.59 - 14.61 13.985 -0.505 3.49% 7,034
FCCY 1st Constitution Bcp - 13.15 12.57 - 13.37 13.10 -0.27 2.02% 736
FCEF CEF Income Opportunity ETF FT - 19.33 19.142 - 19.33 19.255 -0.05 0.26% 769
FCEL Fuelcell Energy Inc - 2.14 1.98 - 2.19 2.04 -0.12 5.56% 9,468,705
FCF First Commonwealth Financial Corp - 8.53 8.49 - 8.68 8.63 +0.08 0.94% 134,778
FCFS First Cash Fin Svcs - 52.59 51.50 - 52.48 52.07 0.00 0.00% 88,057
FCG Natural Gas ETF FT - 0.00 0.00 - 0.00 6.11 0.00 0.00% 0
FCN Fti Consulting - 95.96 95.79 - 99.40 99.245 +2.235 2.30% 496,653
FCNCA First Citizens Bancs - 441.02 435.20 - 466.08 459.69 -3.28 0.71% 22,121
FCNCP First Citizens Bancshares - 26.88 26.58 - 26.58 26.58 +0.03 0.11% 122
FCO Aberdeen Global - 0.00 0.00 - 0.00 6.78 0.00 0.00% 0
FCOM Fidelity Telecommunication MSCI ETF - 0.00 0.00 - 0.00 39.46 0.00 0.00% 0
FCOR Fidelity Corporate Bond ETF - 0.00 0.00 - 0.00 55.80 0.00 0.00% 0
FCPI Fidelity Stocks For Inflation ETF - 0.00 0.00 - 0.00 23.483 0.00 0.00% 0
FCPT Four Corners Property Trust IN - 25.41 24.88 - 25.875 25.48 -0.02 0.08% 51,832
FCRD First Eagle Alt Capital Bdc Inc - 2.66 2.61 - 2.71 2.678 +0.018 0.68% 37,187
FCRW First Eagle Alternative Capital Gbc Inc - 24.552 24.552 - 24.71 24.56 -0.15 0.61% 495
FCRZ First Eagle Alternative Capital Bdc Inc - 24.72 24.76 - 24.89 24.796 -0.094 0.38% 2,900
FCT Senior Floating Rate II - 10.66 10.60 - 10.662 10.60 -0.02 0.19% 19,197
FCTR First Trust Lunt U.S. Factor Rotation ETF - 0.00 0.00 - 0.00 25.107 0.00 0.00% 0
FCVT Ssi Strategic Convertible Securities ETF FT - 40.995 39.96 - 41.42 40.425 -0.957 2.31% 14,703
FCX Freeport-Mcmoran Inc - 17.37 16.96 - 17.54 17.265 -0.215 1.23% 5,771,329
FDBC Fidelity D & D Bancorp Inc - 47.827 46.37 - 48.33 47.827 -0.503 1.04% 180
FDD Stoxx Euro Select Div First Trust - 0.00 0.00 - 0.00 9.855 0.00 0.00% 0
FDEF First Defiance Finl - 18.68 17.71 - 18.86 18.12 -0.27 1.47% 904,068
FDEM Fidelity Targeted Emerging Markets Factor ETF - 0.00 0.00 - 0.00 23.611 0.00 0.00% 0
FDEU First Trust Dynamic Europe Equi - 9.27 9.26 - 9.40 9.30 -0.08 0.85% 30,149
FDEV Fidelity Targeted International Factor ETF - 0.00 0.00 - 0.00 24.318 0.00 0.00% 0
FDG American Century Focused Dynamic Growth ETF - 0.00 0.00 - 0.00 64.17 0.00 0.00% 0
FDHY Fidelity High Yield Factor ETF - 0.00 0.00 - 0.00 54.065 0.00 0.00% 0
FDIS Fidelity Consumer Disc MSCI ETF - 0.00 0.00 - 0.00 62.20 0.00 0.00% 0
FDIV Strategic Income ETF FT - 44.977 44.79 - 45.12 45.12 +0.23 0.51% 12,725
FDL Mstar Dividend Leaders - 0.00 0.00 - 0.00 25.78 0.00 0.00% 0
FDLO Fidelity Low Volatility Factor ETF - 0.00 0.00 - 0.00 38.25 0.00 0.00% 0
FDM DJ Select Microcap First Trust - 0.00 0.00 - 0.00 38.775 0.00 0.00% 0
FDMO Fidelity Momentum Factor ETF - 0.00 0.00 - 0.00 40.02 0.00 0.00% 0
FDN DJ Internet Index First Trust - 0.00 0.00 - 0.00 194.61 0.00 0.00% 0
FDNI FT DJ International Internet ETF - 41.09 40.50 - 41.33 40.50 -1.22 2.92% 6,576
FDP Fresh Del Monte Produce - 21.90 21.66 - 22.44 21.925 -0.025 0.11% 19,428
FDRR Fidelity Dividend ETF For Rising Rates - 0.00 0.00 - 0.00 31.64 0.00 0.00% 0
FDS Factset Research Systems Inc - 307.91 304.25 - 313.03 308.11 -2.14 0.69% 81,122
FDT Dev Mkts Ex-US Alphadex Fund FT - 48.36 48.05 - 48.49 48.147 -0.423 0.87% 36,129
FDTS Dev Mkts Ex-US Small Cap Alphadex Fund FT - 35.62 35.50 - 35.71 35.50 +0.097 0.27% 1,692
FDUS Fidus Investment Cor - 10.06 9.88 - 10.69 10.66 +0.66 6.60% 72,165
FDUSG Fidus Investment Corp 5.375% Notes Due 20 - 24.75 24.50 - 24.77 24.50 -0.15 0.61% 2,941
FDUSL Fidus Investment Corp 5.875% Notes Due 20 - 23.76 24.85 - 25.09 24.97 0.00 0.00% 91
FDUSZ Fidus Investment Corp 6% Notes Due 2024 - 24.85 24.51 - 24.95 24.835 -0.076 0.31% 727
FDVV Fidelity Core Dividend ETF - 0.00 0.00 - 0.00 27.19 0.00 0.00% 0
FDX Fedex Corp - 264.60 255.56 - 269.74 259.341 -7.679 2.88% 1,087,001
FE Firstenergy Corp - 30.66 30.50 - 31.48 30.735 -1.075 3.38% 8,693,586
FEA.U Flying Eagle Acquisition Corp [Feac.U] - 0.00 0.00 - 0.00 12.162 0.00 0.00% 0
FEA.W Flying Eagle Acquisition Corp [Feac/W] - 0.00 0.00 - 0.00 3.32 0.00 0.00% 0
FEAC Flying Eagle Acquisition Corp Cl A - 11.15 10.76 - 11.36 10.97 -0.32 2.83% 852,351
FEDU Four Seasons Education [Cayman] Inc - 0.861 0.857 - 0.922 0.86 +0.003 0.35% 3,074
FEDX Emles Federal Contractors ETF - 0.00 0.00 - 0.00 22.739 0.00 0.00% 0
FEI First Trust MLP and Energy Inc - 4.95 4.91 - 5.05 4.92 -0.09 1.80% 98,538
FEIM Frequency Elcts Inc - 9.455 9.39 - 9.65 9.39 0.00 0.00% 83
FELE Franklin Electric Company - 59.37 59.08 - 60.33 60.33 +0.63 1.06% 72,451
FEM Emrg Mkts Alphadex Fund FT - 21.24 21.074 - 21.39 21.11 -0.24 1.12% 47,152
FEMB Emrg Mkts Local Currency Bond ETF FT - 34.43 34.319 - 34.43 34.33 +0.03 0.09% 5,162
FEMS Emrg Mkts Small Cap Alphadex Fund FT - 32.71 32.37 - 32.71 32.45 -0.50 1.52% 13,273
FEN Energy Income and Growth Fund - 0.00 0.00 - 0.00 9.35 0.00 0.00% 0
FENC Fennec Pharmaceuticals Inc - 7.28 7.28 - 7.779 7.50 -0.22 2.85% 23,015
FENG Phoenix New Media Ltd - 1.35 1.32 - 1.40 1.36 0.00 0.00% 120,124
FENY Fidelity Energy MSCI ETF - 0.00 0.00 - 0.00 7.58 0.00 0.00% 0
FEO First Trust/Aberdeen Emerging Opportunity Fund - 12.35 12.285 - 12.508 12.29 -0.08 0.65% 1,358
FEP Europe Alphadex Fund FT - 31.56 31.37 - 31.74 31.51 -0.11 0.35% 12,525
FET Forum Energy Technologies Inc - 0.45 0.45 - 0.476 0.46 -0.028 5.74% 521,549
FEUL Credit Suisse FI Enhanced Europe 50 ETN - 0.00 0.00 - 0.00 61.788 0.00 0.00% 0
FEUZ Eurozone Alphadex Fund FT - 33.983 33.983 - 34.251 33.983 -0.229 0.67% 803
FEX Largecap Core Alphadex Fund FT - 63.09 62.20 - 63.306 62.959 -0.78 1.22% 10,857
FEYE Fireeye Inc - 14.22 13.52 - 14.17 13.96 -0.30 2.10% 1,651,877
FEZ Euro Stoxx 50 ETF SPDR - 0.00 0.00 - 0.00 33.70 0.00 0.00% 0
FF Futurefuel Corp - 11.99 11.44 - 12.06 11.885 -0.115 0.96% 24,991
FFA First Trust Enhanced Equity Income Fund - 14.49 14.37 - 14.66 14.41 -0.15 1.03% 8,908
FFBC First Finl Bncp [Oh] - 14.04 14.01 - 14.39 14.28 +0.22 1.56% 61,586
FFBW Ffbw Inc - 9.19 9.042 - 9.20 9.20 +0.06 0.66% 12,750
FFC Flaherty Crumrine/Claymore Preferred Securities - 21.00 20.53 - 20.99 20.818 -0.082 0.39% 45,133
FFEB FT CBOE Vest U.S. Equity Buffer ETF February - 0.00 0.00 - 0.00 30.78 0.00 0.00% 0
FFEU Barclays FI Enhanced Europe 50 ETN - 0.00 0.00 - 0.00 65.041 0.00 0.00% 0
FFG Fbl Financial Group - 49.49 49.00 - 50.25 49.615 -0.215 0.43% 11,881
FFHG Formula Folios Hedged Growth ETF - 0.00 0.00 - 0.00 24.965 0.00 0.00% 0
FFHL Fuwei Films [Holding - 4.589 4.40 - 4.595 4.41 +0.01 0.23% 7,334
FFIC Flushing Finl Corp - 12.955 12.48 - 12.955 12.75 +0.17 1.35% 24,878
FFIN First Finl Bkshs Inc - 29.46 29.46 - 30.135 29.83 +0.30 1.02% 94,123
FFIU Fieldstone Uva Med-Term Fixed Income ETF - 0.00 0.00 - 0.00 26.36 0.00 0.00% 0
FFIV F5 Networks Inc - 132.42 131.36 - 133.57 132.62 -0.95 0.71% 384,473
FFNW First Financial Nort - 10.00 9.91 - 10.18 10.065 +0.145 1.46% 154,226
FFR FTSE En Dev Mkts Rel Est First Trust - 0.00 0.00 - 0.00 37.59 0.00 0.00% 0
FFSG Formula Folios Smart Growth ETF - 0.00 0.00 - 0.00 26.889 0.00 0.00% 0
FFTG Formula Folios Tactical Growth ETF - 0.00 0.00 - 0.00 27.047 0.00 0.00% 0
FFTI Formula Folios Income ETF - 0.00 0.00 - 0.00 23.80 0.00 0.00% 0
FFTY Innovator Ibd 50 Fund ETF - 0.00 0.00 - 0.00 36.93 0.00 0.00% 0
FFWM First Foundation - 0.00 0.00 - 0.00 14.50 0.00 0.00% 0
FGB Specialty Finance and Financial Fund - 2.39 2.35 - 2.495 2.373 -0.038 1.58% 22,729
FGBI First Gurty Banc - 14.00 13.30 - 14.49 14.49 +0.50 3.57% 10,374
FGD DJ Global Select Dividend First Trust - 0.00 0.00 - 0.00 17.83 0.00 0.00% 0
FGEN Fibrogen Inc CS - 38.54 37.54 - 38.85 38.68 -0.33 0.85% 171,348
FGM Germany Alphadex Fund FT - 41.744 41.744 - 42.528 41.744 -0.784 1.84% 310
FGN.U Fg New America Acquisition Corp 1 [Fgna.U] - 0.00 0.00 - 0.00 9.999 0.00 0.00% 0
FHB First Hawaiian Inc - 16.89 16.66 - 17.02 16.98 +0.24 1.43% 255,674
FHI Federated Investors - 23.68 21.83 - 24.23 23.50 +0.76 3.34% 274,780
FHK Hong Kong Alphadex Fund FT - 33.75 34.856 - 35.02 34.856 0.00 0.00% 23
FHLC Fidelity Health Care MSCI ETF - 0.00 0.00 - 0.00 51.36 0.00 0.00% 0
FHN First Horizon National Corp - 10.31 9.78 - 10.435 10.30 -0.05 0.48% 1,974,400
FHN-A First Horizon National Corp [Fhn/Pa] - 0.00 0.00 - 0.00 25.31 0.00 0.00% 0
FHN-B First Horizon National Corp ADR - 0.00 0.00 - 0.00 25.57 0.00 0.00% 0
FHN-C First Horizon National Corp ADR - 0.00 0.00 - 0.00 26.01 0.00 0.00% 0
FHN-D First Horizon National Corp ADR - 0.00 0.00 - 0.00 25.04 0.00 0.00% 0
FHN-E First Horizon National Corp - 0.00 0.00 - 0.00 26.28 0.00 0.00% 0
FHTX Foghorn Therapeutics Inc - 16.45 15.20 - 20.30 15.89 -0.11 0.69% 99,007
FI Frank's International N.V. - 1.61 1.64 - 1.72 1.71 +0.07 4.27% 246,986
FIBK First Interstate Ban - 35.83 35.14 - 35.93 35.26 -0.49 1.37% 115,563
FIBR US Fixed Income Balanced Risk Ishares Edge ETF - 0.00 0.00 - 0.00 101.41 0.00 0.00% 0
FICO Fair Isaac and Company Inc - 392.51 380.00 - 398.01 393.05 -0.38 0.10% 88,751
FID First Trust S&P Intl Dividend Aristocrats ETF - 13.84 13.80 - 13.84 13.84 -0.069 0.50% 1,964
FIDI Fidelity International High Dividend ETF - 0.00 0.00 - 0.00 15.25 0.00 0.00% 0
FIDU Fidelity Industrials MSCI ETF - 0.00 0.00 - 0.00 39.70 0.00 0.00% 0
FIEE FI Enhanced 2X Europe 50 ETN - 0.00 0.00 - 0.00 109.424 0.00 0.00% 0
FIF First Trust Energy Infrastruct - 9.28 9.215 - 9.432 9.29 -0.09 0.96% 29,950
FIHD FI Enhanced Global High Yield ETN - 0.00 0.00 - 0.00 141.407 0.00 0.00% 0
FIII Forum Merger III Corporation Cl A - 9.68 9.68 - 9.75 9.68 -0.04 0.41% 30,715
FIIIU Forum Merger III Corp Units - 10.07 10.01 - 10.09 10.01 +0.01 0.10% 8,559
FIIIW Forum Merger III Corporation WT - 1.076 1.076 - 1.11 1.09 -0.02 1.80% 2,367
FILL Global Energy Producers Ishares MSCI ETF - 0.00 0.00 - 0.00 9.86 0.00 0.00% 0
FINS Angel Oak Financial Strategies Income Term Trust - 16.55 16.36 - 16.55 16.478 -0.052 0.31% 12,786
FINV Finvolution Group - 2.13 2.02 - 2.205 2.025 -0.085 4.03% 238,047
FINX G-X Fintech Thematic ETF - 37.24 36.20 - 37.30 36.45 -1.05 2.80% 150,380
FIS Fidelity National Information Services - 124.47 123.75 - 127.65 125.06 +0.04 0.03% 2,648,405
FISI Financial Institut - 16.31 16.31 - 17.525 17.52 +1.30 8.01% 41,606
FISK Empire State Realty Op LP Se - 0.00 0.00 - 0.00 5.41 0.00 0.00% 0
FISR SPDR SSGA Fixed Income Sector Rotation ETF - 0.00 0.00 - 0.00 31.926 0.00 0.00% 0
FISV Fiserv Inc - 94.75 93.35 - 95.415 94.26 -1.51 1.58% 3,550,659
FIT Fitbit Inc - 7.01 6.98 - 7.05 7.045 +0.025 0.36% 2,316,477
FITB Fifth Third Bncp - 22.35 22.57 - 23.06 22.87 -0.23 1.00% 2,330,497
FITBI Fifth Third Bancorp - 28.28 27.992 - 28.361 28.20 -0.01 0.04% 6,933
FITBO Fifth Third Bancorp 4.95% Prf Perpetual USD 25 S - 26.23 26.11 - 26.28 26.195 +0.005 0.02% 8,625
FITBP Fifth Third Bancorp Depositary Shares 1/40Th - 26.35 26.26 - 26.44 26.354 +0.094 0.36% 3,665
FITE SPDR Kensho Future Security ETF - 0.00 0.00 - 0.00 36.237 0.00 0.00% 0
FIV First Trust Senior Floating Rate 2022 Target Ter - 8.37 8.33 - 8.428 8.39 -0.02 0.24% 28,798
FIVA Fidelity International Value Factor ETF - 0.00 0.00 - 0.00 17.94 0.00 0.00% 0
FIVE Five Below Inc - 133.77 131.75 - 135.07 134.585 +0.485 0.36% 245,347
FIVG Defiance Next Gen Connectivity ETF - 0.00 0.00 - 0.00 28.62 0.00 0.00% 0
FIVN Five9 Inc - 154.60 144.91 - 155.832 149.28 +6.17 4.31% 795,942
FIW Water ETF FT - 0.00 0.00 - 0.00 62.75 0.00 0.00% 0
FIX Comfort Systems USA - 44.70 43.62 - 46.12 46.08 +1.40 3.13% 160,104
FIXD Tcw Opportunistic Fixed Income ETF FT - 54.88 54.742 - 54.995 54.77 -0.10 0.18% 358,203
FIXX Homology Medicines Inc - 11.03 10.60 - 11.10 10.67 -0.43 3.87% 67,145
FIYY FI Enhanced Global High Yield ETN B - 0.00 0.00 - 0.00 80.652 0.00 0.00% 0
FIZZ Natl Beverage Cp - 80.27 76.62 - 81.69 78.11 -2.77 3.42% 86,755
FJNK Pacific Global Focused High Yield ETF - 0.00 0.00 - 0.00 24.34 0.00 0.00% 0
FJP Japan Alphadex Fund FT - 46.53 46.309 - 47.00 46.309 -0.596 1.27% 1,290
FJUL FT U.S. Equity Buffer ETF July - 0.00 0.00 - 0.00 30.868 0.00 0.00% 0
FJUN FT CBOE Vest U.S. Equity Buffer ETF June - 0.00 0.00 - 0.00 31.933 0.00 0.00% 0
FKO South Korea Alphadex Fund FT - 0.00 0.00 - 0.00 20.52 0.00 0.00% 0
FKU UK Alphadex Fund FT - 29.93 29.80 - 30.124 29.865 -0.259 0.86% 920
FL Footlocker Inc - 37.05 36.21 - 37.56 36.69 -0.30 0.81% 400,047
FLAU Australia Franklin FTSE ETF - 0.00 0.00 - 0.00 23.453 0.00 0.00% 0
FLAX Franklin Asia Ex Japan ETF - 0.00 0.00 - 0.00 24.644 0.00 0.00% 0
FLBL Franklin Liberty Senior Loan ETF - 0.00 0.00 - 0.00 24.145 0.00 0.00% 0
FLBR Brazil Franklin FTSE ETF - 0.00 0.00 - 0.00 17.003 0.00 0.00% 0
FLC Flaherty & Crumrine/Claymore Total Return - 21.31 21.12 - 21.40 21.396 +0.016 0.07% 10,418
FLCA Canada Franklin FTSE ETF - 0.00 0.00 - 0.00 23.73 0.00 0.00% 0
FLCB Franklin Liberty U.S. Core Bond ETF - 0.00 0.00 - 0.00 26.14 0.00 0.00% 0
FLCH China Franklin FTSE ETF - 0.00 0.00 - 0.00 31.101 0.00 0.00% 0
FLCO Liberty Investment Grade Corp ETF - 0.00 0.00 - 0.00 26.66 0.00 0.00% 0
FLDM Fluidigm Corp - 5.84 5.48 - 5.84 5.74 -0.11 1.88% 995,543
FLDR Fidelity Low Duration Bond Factor ETF - 0.00 0.00 - 0.00 51.04 0.00 0.00% 0
FLEE Europe Franklin FTSE ETF - 0.00 0.00 - 0.00 21.802 0.00 0.00% 0
FLEH Europe Hedged Franklin FTSE ETF - 0.00 0.00 - 0.00 20.855 0.00 0.00% 0
FLEU FI Enhanced Europe 50 ETN Series B - 0.00 0.00 - 0.00 94.109 0.00 0.00% 0
FLEX Flextronics Intl Ltd - 15.02 13.88 - 15.20 14.155 +0.465 3.40% 6,661,866
FLFR France Franklin FTSE ETF - 0.00 0.00 - 0.00 21.931 0.00 0.00% 0
FLGB United Kingdom Franklin FTSE ETF - 0.00 0.00 - 0.00 18.569 0.00 0.00% 0
FLGE CS FI Large Cap Growth Enhanced ETN - 0.00 0.00 - 0.00 440.432 0.00 0.00% 0
FLGR Germany Franklin FTSE ETF - 0.00 0.00 - 0.00 20.61 0.00 0.00% 0
FLGT Fulgent Genetics Inc - 34.02 31.46 - 34.206 32.37 -1.82 5.32% 414,879
FLGV Franklin Liberty U.S. Treasury Bond ETF - 0.00 0.00 - 0.00 25.025 0.00 0.00% 0
FLHK Hong Kong Franklin FTSE ETF - 0.00 0.00 - 0.00 22.92 0.00 0.00% 0
FLHY Franklin Liberty High Yield Corp ETF - 0.00 0.00 - 0.00 25.44 0.00 0.00% 0
FLIA Franklin Liberty Intl Aggregate Bond ETF - 0.00 0.00 - 0.00 25.455 0.00 0.00% 0
FLIC First of Long Isla - 15.23 15.23 - 15.67 15.41 -0.01 0.06% 23,070
FLIN Franklin India ETF - 0.00 0.00 - 0.00 22.097 0.00 0.00% 0
FLIR Flir Systems Inc - 35.126 33.63 - 36.09 34.36 -0.02 0.06% 912,144
FLIY Italy Franklin FTSE ETF - 0.00 0.00 - 0.00 19.31 0.00 0.00% 0
FLJH Japan Hedged Franklin FTSE ETF - 0.00 0.00 - 0.00 24.771 0.00 0.00% 0
FLJP Japan Franklin FTSE ETF - 0.00 0.00 - 0.00 25.97 0.00 0.00% 0
FLKR South Korea Franklin FTSE ETF - 0.00 0.00 - 0.00 23.608 0.00 0.00% 0
FLL Full House Rsts - 2.45 2.28 - 2.57 2.335 -0.105 4.30% 75,276
FLLA Franklin FTSE Latin America ETF - 0.00 0.00 - 0.00 17.891 0.00 0.00% 0
FLLV Liberty US Low Volatility ETF - 0.00 0.00 - 0.00 38.052 0.00 0.00% 0
FLM Global Engineering and Construction ETF FT - 0.00 0.00 - 0.00 41.20 0.00 0.00% 0
FLMB Franklin Liberty Municipal Bond ETF - 0.00 0.00 - 0.00 26.70 0.00 0.00% 0
FLMI Franklin Liberty Intermediate Municipal ETF - 0.00 0.00 - 0.00 25.57 0.00 0.00% 0
FLMN Falcon Minerals Corp Cl A - 1.91 1.89 - 1.98 1.875 -0.03 1.57% 26,183
FLMNW Falcon Minerals Corp WT - 0.00 0.00 - 0.00 0.098 0.00 0.00% 0
FLMX Mexico Franklin FTSE ETF - 0.00 0.00 - 0.00 16.82 0.00 0.00% 0
FLN Latin America Alphadex Fund FT - 14.799 14.73 - 15.054 14.795 -0.21 1.40% 696
FLNG Flex Lng Ltd - 6.58 6.28 - 6.58 6.28 -0.22 3.38% 8,526
FLNT Fluent Inc - 2.64 2.27 - 2.946 2.66 +0.13 5.14% 270,318
FLO Flowers Foods - 23.70 23.45 - 23.90 23.87 +0.07 0.29% 227,389
FLOT Floating Rate Bond Ishares ETF - 0.00 0.00 - 0.00 50.685 0.00 0.00% 0
FLOW SPX Flow Inc - 42.38 41.00 - 43.47 42.62 +0.13 0.31% 80,810
FLQD Liberty Global Dividend ETF - 0.00 0.00 - 0.00 27.18 0.00 0.00% 0
FLQE Liberty Emerging Marketfs ETF - 0.00 0.00 - 0.00 25.969 0.00 0.00% 0
FLQG Liberty Global Equity ETF - 0.00 0.00 - 0.00 31.95 0.00 0.00% 0
FLQH Liberty Intl Equity Hedged ETF - 0.00 0.00 - 0.00 23.35 0.00 0.00% 0
FLQL Franklin Libertyq U.S. Equity ETF - 0.00 0.00 - 0.00 34.10 0.00 0.00% 0
FLQM Franklin Libertyq U.S. Mid Cap Equity ETF - 0.00 0.00 - 0.00 33.457 0.00 0.00% 0
FLQS Franklin Libertyq U.S. Small Cap Equity ETF - 0.00 0.00 - 0.00 26.623 0.00 0.00% 0
FLR Fluor Corp - 10.98 10.70 - 11.36 11.18 +0.12 1.08% 566,353
FLRG Fidelity U.S. Multifactor ETF - 0.00 0.00 - 0.00 19.481 0.00 0.00% 0
FLRN Inv Growth Floating Rate ETF SPDR - 0.00 0.00 - 0.00 30.59 0.00 0.00% 0
FLRT Advisorshares Pacific Asset Enh - 0.00 0.00 - 0.00 47.58 0.00 0.00% 0
FLRU Franklin Russia ETF - 0.00 0.00 - 0.00 20.452 0.00 0.00% 0
FLS Flowserve Corp - 28.39 27.58 - 28.957 28.90 +0.41 1.44% 261,573
FLSA Franklin FTSE Saudi Arabia ETF - 0.00 0.00 - 0.00 24.305 0.00 0.00% 0
FLSP Franklin Liberty Systematic Style Premia ETF - 0.00 0.00 - 0.00 21.914 0.00 0.00% 0
FLSW Franklin Switzerland ETF - 0.00 0.00 - 0.00 26.808 0.00 0.00% 0
FLT Fleetcor Technologies - 218.23 216.56 - 220.76 219.89 +0.48 0.22% 196,447
FLTB Fidelity Ltd Term Bond ETF - 0.00 0.00 - 0.00 52.513 0.00 0.00% 0
FLTR Investment Grade Floating Rate Vaneck ETF - 0.00 0.00 - 0.00 25.21 0.00 0.00% 0
FLTW Taiwan Franklin FTSE ETF - 0.00 0.00 - 0.00 31.714 0.00 0.00% 0
FLUD Franklin Liberty Ultra Short Bond ETF - 0.00 0.00 - 0.00 25.04 0.00 0.00% 0
FLUX Flux Power Holdings Inc - 7.35 6.86 - 7.37 7.005 -0.305 4.17% 51,830
FLV American Century Focused Large Cap Value ETF - 0.00 0.00 - 0.00 47.111 0.00 0.00% 0
FLWS 1-800-Flowers.com - 20.79 20.00 - 21.02 20.20 -1.17 5.47% 887,473
FLXN Flexion Therapeutics - 11.92 11.54 - 12.10 11.97 +0.03 0.25% 161,310
FLXS Flexsteel Inds - 28.76 28.485 - 29.00 28.92 -0.08 0.28% 17,672
FLY Fly Leasing Ltd - 6.00 5.91 - 6.45 6.05 +0.01 0.17% 175,880
FLYT Flight To Safety Strategy ETF Direxion - 0.00 0.00 - 0.00 52.82 0.00 0.00% 0
FLZA Franklin FTSE South Africa ETF - 0.00 0.00 - 0.00 19.264 0.00 0.00% 0
FM Frontier 100 Ishares MSCI ETF - 0.00 0.00 - 0.00 26.24 0.00 0.00% 0
FMA.U Firstmark Horizon Acquisition Corp [Fmac.U] - 0.00 0.00 - 0.00 10.05 0.00 0.00% 0
FMAO Farmers & Merch Banc - 20.15 19.78 - 20.59 20.15 -0.30 1.47% 435
FMAT Fidelity Materials MSCI ETF - 0.00 0.00 - 0.00 34.50 0.00 0.00% 0
FMAY FT CBOE Vest U.S. Equity Buffer ETF May - 0.00 0.00 - 0.00 32.949 0.00 0.00% 0
FMB Managed Municipal ETF FT - 55.42 55.37 - 55.43 55.40 +0.03 0.05% 40,884
FMBH First Mid Ill Bncshr - 27.78 26.965 - 27.88 27.44 -0.54 1.93% 2,470
FMBI First Midwest Bncp - 12.23 12.23 - 12.54 12.40 +0.06 0.49% 68,712
FMBIO First Midwest Bancorp Inc - 27.66 27.42 - 27.71 27.42 0.00 0.00% 50
FMBIP First Midwest Bancorp Inc - 26.62 26.585 - 27.00 27.00 +0.07 0.26% 6,827
FMC FMC Corp - 103.34 100.855 - 103.69 102.716 -0.914 0.88% 288,302
FMCI Forum Merger II Corp Cl A - 24.90 22.52 - 25.25 24.07 -2.11 8.06% 2,906,920
FMCIU Forum Merger II Corp Unit - 34.02 34.02 - 34.50 34.50 0.00 0.00% 1
FMCIW Forum Merger II Corp WT - 0.00 0.00 - 0.00 8.925 0.00 0.00% 0
FMF Mstar Managed Futures Strategy Fund FT - 0.00 0.00 - 0.00 43.172 0.00 0.00% 0
FMHI FT Municipal High Income ETF - 51.68 51.68 - 51.82 51.805 +0.105 0.20% 8,059
FMIL Fidelity New Millennium ETF - 0.00 0.00 - 0.00 20.30 0.00 0.00% 0
FMK Mega Cap Alphadex Fund FT - 37.19 36.742 - 37.31 36.742 -0.718 1.92% 916
FMN Federated Premier Muni - 13.85 13.84 - 13.84 13.84 0.00 0.00% 2,876
FMNB Farmers Natl Banc Cp - 11.57 11.55 - 11.71 11.58 -0.03 0.26% 7,051
FMO Fiduciary/Claymore MLP Opportunity Fund - 7.29 7.13 - 7.34 7.19 -0.13 1.78% 9,748
FMS Fresenius Medical Care Corp - 38.57 38.156 - 38.72 38.36 -0.70 1.79% 93,563
FMTX Forma Therapeutics Holdings Inc - 44.72 43.08 - 45.31 43.90 -0.77 1.72% 13,634
FMX Fomento Economico Mexicano S.A.B. DE C.V. - 53.94 52.91 - 55.43 53.24 -0.79 1.46% 226,181
FMY First Trust/Fidac Mortgage Income Fund - 13.39 13.39 - 13.53 13.45 0.00 0.00% 1
FN Fabrinet - 60.26 59.84 - 61.42 60.60 -0.23 0.38% 27,148
FNB F.N.B. Corp - 7.32 7.06 - 7.515 7.49 +0.17 2.32% 855,912
FNB-E Fnb Corp Florida [Fnb/Pe] - 0.00 0.00 - 0.00 27.65 0.00 0.00% 0
FNCB FNCB Bancorp Inc - 5.57 5.29 - 5.70 5.57 -0.13 2.28% 272
FNCL Fidelity Financials MSCI ETF - 0.00 0.00 - 0.00 34.03 0.00 0.00% 0
FND Floor & Decor Holdings Inc - 76.17 72.40 - 76.90 73.20 -4.71 6.05% 741,857
FNDA Schwab Fundamental U.S. Small CO ETF - 0.00 0.00 - 0.00 34.10 0.00 0.00% 0
FNDB Schwab Fundamental U.S. Broad Market ETF - 0.00 0.00 - 0.00 37.924 0.00 0.00% 0
FNDC Schwab Fundamental Intl Small CO ETF - 0.00 0.00 - 0.00 29.23 0.00 0.00% 0
FNDE Schwab Fundamental Emrg Mkts Large CO ETF - 0.00 0.00 - 0.00 23.64 0.00 0.00% 0
FNDF Schwab Fundamental Intl Large CO ETF - 0.00 0.00 - 0.00 23.92 0.00 0.00% 0
FNDX Schwab Fundamental U.S. Large CO ETF - 0.00 0.00 - 0.00 38.38 0.00 0.00% 0
FNF Fidelity National Financial - 31.18 30.32 - 31.84 31.28 -0.05 0.16% 369,639
FNGD Microsectors Fang+ -3X ETN - 0.00 0.00 - 0.00 7.52 0.00 0.00% 0
FNGO Microsectors Fang+ 2X ETN - 0.00 0.00 - 0.00 149.58 0.00 0.00% 0
FNGS Microsectors Fang+ 1X ETN - 0.00 0.00 - 0.00 98.07 0.00 0.00% 0
FNGU Microsectors Fang+ 3X ETN - 0.00 0.00 - 0.00 207.51 0.00 0.00% 0
FNGZ Microsectors Fang+ -2X ETN - 0.00 0.00 - 0.00 5.74 0.00 0.00% 0
FNHC Federated Natl Hld - 5.28 5.20 - 5.35 5.21 -0.13 2.43% 12,720
FNI Chindia ETF FT - 0.00 0.00 - 0.00 49.71 0.00 0.00% 0
FNK Mid Cap Value Alphadex Fund FT - 28.55 28.01 - 28.68 28.54 -0.098 0.34% 391
FNKO Funko Inc Cl A - 6.52 6.18 - 6.649 6.342 -0.178 2.73% 169,192
FNLC First Bancorp Inc - 23.52 22.41 - 23.52 22.545 -0.775 3.32% 449
FNOV FT CBOE Vest U.S. Equity Buffer ETF November - 0.00 0.00 - 0.00 32.371 0.00 0.00% 0
FNV Franco Nev Corp - 134.05 131.78 - 135.929 135.85 +2.95 2.22% 413,045
FNWB First Nw Banc - 11.97 11.78 - 11.97 11.78 -0.36 2.97% 949
FNX Mid Cap Core Alphadex Fund FT - 67.63 66.834 - 67.83 67.175 -0.849 1.25% 9,452
FNY Mid Cap Growth Alphadex Fund FT - 54.34 52.998 - 54.34 53.651 -1.019 1.86% 78,800
FOCS Focus Financial Partners Inc Cl A - 37.60 36.305 - 38.05 36.53 -1.34 3.54% 32,813
FOCT FT U.S. Equity Buffer ETF October - 0.00 0.00 - 0.00 29.00 0.00 0.00% 0
FOE Ferro Corp - 12.90 12.49 - 13.28 13.17 +0.21 1.62% 70,459
FOF Cohen & Steers Closed-End Opportunity Fund - 10.43 10.26 - 10.474 10.299 -0.091 0.88% 74,879
FOLD Amicus Therapeutics - 18.29 17.63 - 18.30 17.90 -0.45 2.45% 649,454
FONR Fonar Corp - 19.69 19.31 - 19.69 19.31 -0.70 3.50% 954
FOR Forestar Group Inc - 16.96 16.52 - 17.12 16.55 -0.37 2.19% 8,936
FORD Forward Inds Inc - 1.52 1.48 - 1.54 1.50 -0.05 3.23% 30,148
FORK Fuling Global Ord Sh - 2.37 2.35 - 2.37 2.35 -0.005 0.21% 1,217
FORM Formfactor Inc - 28.33 28.11 - 28.76 28.32 -0.49 1.70% 107,446
FORR Forrester Resrch - 37.02 37.02 - 39.72 38.135 +0.255 0.67% 10,841
FORTY Formula Sys [1985] - 85.20 77.80 - 83.99 83.99 0.00 0.00% 17
FOSL Fossil Group - 6.10 5.69 - 6.16 5.75 -0.36 5.89% 375,501
FOUR Shift4 Payments Inc - 52.19 47.06 - 54.39 50.53 -2.24 4.24% 674,588
FOVL Ishares Focused Value Factor ETF - 0.00 0.00 - 0.00 33.548 0.00 0.00% 0
FOX Fox Corp Cl B - 25.28 25.28 - 25.84 25.76 +0.37 1.46% 744,749
FOXA Fox Corp Cl A - 25.56 25.05 - 26.15 26.03 +0.46 1.80% 1,564,545
FOXF Fox Factory Cp - 86.66 84.23 - 87.40 85.067 -2.333 2.67% 201,304
FPA Asia Pacific Ex-Japan Alphadex Fund FT - 26.87 26.74 - 26.90 26.74 0.00 0.00% 2
FPAC Far Point Acquisition Corp Cl A - 10.31 10.19 - 10.72 10.69 +0.20 1.91% 53,578
FPAY Flexshopper Inc - 1.60 1.52 - 1.65 1.565 -0.065 3.99% 35,646
FPE Preferred Securities and Income ETF FT - 0.00 0.00 - 0.00 19.15 0.00 0.00% 0
FPEI FT Institutional Prfd Securities Income ETF - 0.00 0.00 - 0.00 19.36 0.00 0.00% 0
FPF First Trust Intermediate Durat - 21.50 21.29 - 21.59 21.30 -0.17 0.79% 55,720
FPH Five Point Holdings Llc Cl A - 4.16 4.09 - 4.38 4.20 +0.02 0.48% 54,875
FPI Farmland Partners Inc - 6.44 6.27 - 6.57 6.41 -0.01 0.16% 19,534
FPI-B Farmland Partners Inc [Fpi/Pb] - 0.00 0.00 - 0.00 24.80 0.00 0.00% 0
FPL First Trust New Opportunities M - 3.71 3.55 - 3.73 3.69 -0.03 0.81% 27,325
FPRX Five Prime Thera - 4.85 4.62 - 4.86 4.70 -0.19 3.89% 71,970
FPX FT US Equity Opportunities ETF - 0.00 0.00 - 0.00 98.93 0.00 0.00% 0
FPXE FT Ipox Europe Equity Opportunities ETF - 24.34 24.34 - 24.34 24.34 -0.007 0.03% 141
FPXI FT Intl Equity Opportunities ETF - 57.00 56.12 - 57.00 56.35 -0.77 1.35% 34,616
FQAL Fidelity Quality Factor ETF - 0.00 0.00 - 0.00 38.26 0.00 0.00% 0
FR First Industrial Realty Trust - 39.98 39.24 - 40.45 39.91 -0.30 0.75% 139,697
FRA Blackrock Floating Rate Income Fund - 11.33 11.24 - 11.36 11.321 -0.009 0.08% 47,834
FRAF Franklin Finl Svcs Corp - 22.65 22.195 - 23.00 22.395 -0.605 2.63% 2,743
FRAK Unconventional Oil & Gas Vaneck ETF - 0.00 0.00 - 0.00 53.50 0.00 0.00% 0
FRAN Francesca's Holdings - 3.01 2.84 - 3.01 2.96 -0.10 3.27% 38,640
FRBA First Bank - 7.79 7.612 - 7.86 7.65 -0.20 2.55% 18,427
FRBK Republic First Bcp - 2.23 2.21 - 2.30 2.225 -0.025 1.11% 17,336
FRC First Republic Bank - 124.95 124.32 - 126.70 125.89 +0.71 0.57% 275,290
FRC-F First Republic Bank San Francisco [Frc/Pf] - 0.00 0.00 - 0.00 25.10 0.00 0.00% 0
FRC-G First Republic Bank San Francisco [Frc/Pg] - 0.00 0.00 - 0.00 25.60 0.00 0.00% 0
FRC-H First Republic Bank San Francisco [Frc/Ph] - 0.00 0.00 - 0.00 25.80 0.00 0.00% 0
FRC-I First Rep Bk San Francisco [Frc/Pi] - 0.00 0.00 - 0.00 27.07 0.00 0.00% 0
FRC-J First Republic Bank Prf Perpetual USD Dp Sh Rp1/ - 0.00 0.00 - 0.00 25.82 0.00 0.00% 0
FRC-K First Republic Bank - 0.00 0.00 - 0.00 25.11 0.00 0.00% 0
FRD Friedman Industries Inc - 0.00 0.00 - 0.00 5.665 0.00 0.00% 0
FRDM Freedom 100 Emerging Markets ETF - 0.00 0.00 - 0.00 25.134 0.00 0.00% 0
FRED Fred's Inc - 0.127 0.127 - 0.127 0.127 0.00 0.00% 0
FREE Whole Earth Brands Inc - 8.55 8.24 - 8.55 8.40 -0.14 1.64% 170,094
FREEW Whole Earth Brands Inc WT - 0.944 0.85 - 1.00 0.92 -0.08 8.00% 32,835
FREL Fidelity Real Estate MSCI ETF - 0.00 0.00 - 0.00 22.95 0.00 0.00% 0
FREQ Frequency Therapeutics Inc - 21.07 20.74 - 22.00 21.52 +0.06 0.28% 27,240
FRG Franchise Group Inc - 23.40 23.16 - 24.103 23.25 -0.19 0.81% 75,143
FRGAP Franchise Group Inc 7.50% Series A - 24.86 24.70 - 24.88 24.71 -0.17 0.68% 7,330
FRGI Fiesta Restaurant Gp - 8.77 8.59 - 8.944 8.675 -0.175 1.98% 26,903
FRHC Freedom Holding Corp - 27.66 26.70 - 27.80 27.15 -0.57 2.06% 240,419
FRI S&P REIT Index - 0.00 0.00 - 0.00 20.719 0.00 0.00% 0
FRLG Large Cap Growth Index-Linked ETN - 0.00 0.00 - 0.00 190.671 0.00 0.00% 0
FRLN Freeline Therapeutics Holdings Plc Adss - 16.50 16.50 - 17.56 17.56 +0.06 0.34% 874
FRME First Merchants Corp - 26.07 24.291 - 26.525 26.20 0.00 0.00% 31,428
FRO Frontline Ltd - 5.69 5.35 - 5.74 5.396 -0.334 5.83% 1,017,004
FROG Jfrog Ltd - 75.69 69.62 - 75.27 73.17 -3.13 4.10% 525,452
FRPH Frp Holdings Inc - 41.50 40.98 - 41.817 41.31 -0.24 0.58% 7,125
FRPT Freshpet Inc CS - 117.58 113.57 - 118.49 116.66 -1.63 1.38% 150,881
FRSX Foresight Autonomous Holdings Ltd ADR - 0.909 0.85 - 0.92 0.872 -0.035 3.86% 281,825
FRT Federal Realty Investment Trust - 69.04 67.81 - 69.66 69.13 -0.18 0.26% 231,642
FRT-C Federal Realty Invt TR [Frt/Pc] - 0.00 0.00 - 0.00 25.60 0.00 0.00% 0
FRTA Forterra Inc - 13.33 12.87 - 14.14 13.31 +0.29 2.23% 186,041
FSB Franklin Financial Network Inc - 30.79 29.85 - 30.79 30.48 -0.41 1.33% 1,209,458
FSBW FS Bancorp Inc - 45.25 45.25 - 46.16 46.16 +1.05 2.33% 1,170
FSD High Income Long Short Fund - 13.48 13.46 - 13.59 13.50 -0.07 0.52% 17,513
FSDC FS Development Corp Cl A - 10.18 10.05 - 10.18 10.10 0.00 0.00% 2,859
FSEA First Seacoast Bancorp - 7.81 7.81 - 8.04 8.04 0.00 0.00% 1
FSEP FT CBOE Vest U.S. Equity Buffer ETF September - 0.00 0.00 - 0.00 29.846 0.00 0.00% 0
FSFG First Savings Financ - 53.57 53.57 - 54.96 54.75 0.00 0.00% 104
FSI Flexible Solutions International Inc - 0.00 0.00 - 0.00 2.80 0.00 0.00% 0
FSK FS KKR Capital Corp - 14.63 14.22 - 14.735 14.636 -0.074 0.50% 232,151
FSKR FS KKR Capital Corp II - 14.70 14.33 - 14.833 14.63 -0.07 0.48% 287,636
FSLF First Eagle Senior Loan Fund - 12.59 12.49 - 12.71 12.54 -0.12 0.95% 17,426
FSLR First Solar Inc - 86.838 81.71 - 88.102 85.645 -1.815 2.08% 3,151,941
FSLY Fastly Inc - 67.46 62.20 - 67.59 64.594 -3.786 5.54% 9,594,927
FSM Fortuna Silver Mines - 6.67 6.31 - 6.65 6.53 0.00 0.00% 1,772,418
FSMB Short Duration Managed Municipal ETF FT - 0.00 0.00 - 0.00 20.56 0.00 0.00% 0
FSMD Fidelity Small-Mid Factor ETF - 0.00 0.00 - 0.00 24.31 0.00 0.00% 0
FSP Franklin Street Properties - 0.00 0.00 - 0.00 4.20 0.00 0.00% 0
FSRV Finserv Acquisition Corp Cl A - 9.901 9.88 - 9.94 9.88 0.00 0.00% 2,006
FSRVU Finserv Acquisition Corp - 10.45 10.45 - 10.636 10.45 -0.186 1.75% 180
FSRVW Finserv Acquisition Corp WT - 0.00 0.00 - 0.00 0.95 0.00 0.00% 0
FSS Federal Signal Corp - 28.87 28.03 - 29.26 29.005 +0.295 1.03% 88,408
FST Fast Acquisition Corp Cl A - 9.617 9.61 - 9.64 9.625 +0.005 0.05% 5,223
FST.U Fast Acquisition Corp Units - 0.00 0.00 - 0.00 9.965 0.00 0.00% 0
FST.W Fast Acquisition Corp. WT - 0.00 0.00 - 0.00 0.805 0.00 0.00% 0
FSTA Fidelity Consumer Staples MSCI ETF - 0.00 0.00 - 0.00 37.43 0.00 0.00% 0
FSTR Foster L B Company - 14.02 13.56 - 14.02 13.56 -0.16 1.17% 4,502
FSV Firstsrvce Sub VT Sh - 135.42 128.41 - 138.10 134.394 -1.926 1.41% 34,689
FSZ Switzerland Alphadex Fund FT - 51.47 51.224 - 51.49 51.224 -0.346 0.67% 581
FT Franklin Universal Trust - 6.80 6.80 - 6.89 6.811 -0.03 0.44% 12,945
FTA Largecap Value Alphadex Fund FT - 46.57 46.29 - 47.00 46.742 -0.148 0.32% 52,571
FTA-A Fortress Transportation and Infrastructure Inves - 0.00 0.00 - 0.00 20.04 0.00 0.00% 0
FTA-B Fortress Transportation and Infrastructure Inves - 0.00 0.00 - 0.00 19.79 0.00 0.00% 0
FTAC Fintech Acquisition Corp III Cl A - 11.22 11.007 - 11.74 11.37 +0.37 3.36% 973,640
FTACU Fintech Acquisition Corp III Unit - 12.40 12.31 - 12.31 12.31 0.00 0.00% 15
FTACW Fintech Acquisition Corp III WT - 0.00 0.00 - 0.00 2.389 0.00 0.00% 0
FTAG Indxx Global Agriculture ETF FT - 20.90 20.87 - 20.87 20.87 -0.197 0.94% 2
FTAI Fortress Transportation & Infra - 16.46 15.88 - 16.82 16.075 -0.545 3.28% 278,721
FTC Largecap Growth Alphadex Fund FT - 84.01 81.93 - 84.125 82.54 -2.173 2.57% 33,071
FTCH Farfetch Ltd Cl A - 28.52 27.62 - 28.88 28.19 -1.03 3.52% 1,943,085
FTCS Capital Strength ETF FT - 60.83 60.33 - 61.17 61.00 -0.01 0.02% 411,197
FTDR Frontdoor Inc - 39.26 38.92 - 39.88 39.785 +0.515 1.31% 172,705
FTEC Fidelity Info Tech MSCI ETF - 0.00 0.00 - 0.00 90.10 0.00 0.00% 0
FTEK Fuel Tech Inc - 0.71 0.70 - 0.738 0.70 -0.002 0.28% 36,723
FTF Franklin Templeton Ltd Duration - 0.00 0.00 - 0.00 8.32 0.00 0.00% 0
FTFT Future Fintech Group Inc - 2.00 1.91 - 2.01 1.96 -0.06 2.97% 44,552
FTGC Global Tactical Commodity Strategy Fund FT - 17.05 16.88 - 17.056 16.905 -0.05 0.29% 14,145
FTHI High Income ETF FT - 18.77 18.61 - 18.785 18.733 +0.073 0.39% 3,800
FTHM Fathom Holdings Inc - 18.99 18.51 - 19.485 19.075 -0.075 0.39% 13,233
FTHY First Trust High Yield Opportunities 2027 Term F - 19.80 19.69 - 20.09 19.793 -0.167 0.84% 6,143
FTI Technipfmc Plc - 5.38 5.105 - 5.49 5.465 +0.095 1.77% 2,390,663
FTIVU Fintech Acquisition Corp. IV - 10.14 10.00 - 10.14 10.01 -0.18 1.77% 11,018
FTK Flotek Industries - 2.50 2.30 - 2.58 2.485 -0.065 2.55% 51,350
FTLB Low Beta Income ETF FT - 18.866 18.86 - 19.25 18.87 -0.203 1.06% 642
FTLS Long/Short Equity ETF FT - 0.00 0.00 - 0.00 42.31 0.00 0.00% 0
FTNT Fortinet Inc - 118.08 106.75 - 118.08 111.00 -7.00 5.93% 2,208,782
FTOC Ftac Olympus Acquisition Corp Cl A - 9.62 9.615 - 9.65 9.62 0.00 0.00% 610
FTOCU Ftac Olympus Acquisition Corp - 9.99 9.87 - 9.99 9.932 -0.068 0.68% 40,753
FTOCW Ftac Olympus Acquisition Corp WT - 0.86 0.82 - 0.90 0.899 +0.019 2.16% 3,734
FTRI Indxx Global Natural Resources Income ETF FT - 9.17 9.17 - 9.32 9.17 -0.118 1.27% 364
FTS Fortis Inc - 40.28 39.46 - 40.62 39.76 -0.73 1.80% 136,302
FTSD Franklin Short Dur US Government ETF - 0.00 0.00 - 0.00 95.65 0.00 0.00% 0
FTSI Fts International Inc - 0.00 0.00 - 0.00 3.11 0.00 0.00% 0
FTSL Senior Loan ETF FT - 45.77 45.77 - 45.89 45.82 -0.16 0.35% 48,795
FTSM Enhanced Short Maturity ETF FT - 60.05 60.03 - 60.05 60.04 +0.015 0.02% 473,566
FTV Fortive Corp - 62.22 61.01 - 62.44 61.70 -0.57 0.92% 1,100,927
FTV-A Fortive Corp [Ftv/Pa] - 0.00 0.00 - 0.00 915.23 0.00 0.00% 0
FTXD Nasdaq Retail ETF FT - 26.29 25.70 - 26.29 25.70 -0.444 1.70% 388
FTXG Nasdaq Food & Beverage ETF FT - 21.54 21.11 - 21.54 21.38 0.00 0.00% 189
FTXH Nasdaq Pharmaceuticals ETF FT - 22.94 22.94 - 23.20 23.03 -0.15 0.65% 4,180
FTXL Nasdaq Semiconductor ETF FT - 48.72 47.96 - 48.74 48.01 -1.402 2.84% 5,670
FTXN Nasdaq Oil & Gas ETF FT - 9.16 8.98 - 9.341 9.04 -0.301 3.22% 9,064
FTXO Nasdaq Bank ETF FT - 18.37 18.35 - 18.572 18.53 +0.06 0.32% 9,684
FTXR Nasdaq Transportation ETF FT - 23.52 23.07 - 23.54 23.30 -0.24 1.02% 50,658
FUBO Facebank Group Inc - 13.50 13.33 - 13.90 13.51 -0.13 0.95% 1,021,778
FUD CMCI Food TR ETN UBS E-Tracs - 0.00 0.00 - 0.00 15.876 0.00 0.00% 0
FUE MLCX Biofuels Index TR ETN Elements - 0.00 0.00 - 0.00 5.674 0.00 0.00% 0
FUL H. B. Fuller Company - 45.66 44.54 - 46.27 45.56 -0.39 0.85% 54,239
FULC Fulcrum Therapeutics Inc - 9.85 9.47 - 10.04 9.71 -0.22 2.22% 30,850
FULT Fulton Financial Cor - 10.77 10.73 - 10.995 10.96 +0.15 1.39% 335,827
FUMB First Trust Ultra Short Duration Municipal ETF - 0.00 0.00 - 0.00 20.14 0.00 0.00% 0
FUN Cedar Fair LP - 25.24 25.24 - 26.57 26.22 +0.70 2.74% 213,643
FUNC First United Corp - 11.99 11.85 - 11.85 11.85 -0.14 1.17% 171
FUND Sprott Focus Trust - 5.84 5.80 - 5.85 5.82 -0.02 0.34% 25,982
FUNL Cornercap Fundametrics Large-Cap ETF - 0.00 0.00 - 0.00 24.275 0.00 0.00% 0
FURY Fury Gold Mines Limited - 0.00 0.00 - 0.00 1.18 0.00 0.00% 0
FUS.U Fusion Acquisition Corp Cl A [Fuse.U] - 0.00 0.00 - 0.00 10.18 0.00 0.00% 0
FUS.W Fusion Acquisition Corp WT [Fuse/W] - 0.00 0.00 - 0.00 0.86 0.00 0.00% 0
FUSB First US Bancshares Inc - 7.25 7.07 - 7.07 7.07 +0.03 0.43% 1
FUSE Fusion Acquisition Corp Cl A - 9.79 9.78 - 9.85 9.785 -0.005 0.05% 1,677
FUSN Fusion Pharmaceuticals Inc - 12.27 12.205 - 12.424 12.215 -0.015 0.12% 2,341
FUT Managed Futures Strategy Proshares - 0.00 0.00 - 0.00 39.57 0.00 0.00% 0
FUTU Futu Holdings Ltd - 30.73 29.30 - 31.88 30.23 -0.76 2.45% 1,281,040
FUTY Fidelity Utilities MSCI ETF - 0.00 0.00 - 0.00 40.17 0.00 0.00% 0
FUV Arcimoto Inc - 5.78 5.10 - 5.83 5.36 -0.45 7.75% 449,855
FV Dorsey Wright Focus 5 ETF FT - 34.28 33.596 - 34.847 33.975 -0.672 1.94% 71,234
FVA.U Fortress Value Acquisition Corp [Fvac.U] - 0.00 0.00 - 0.00 12.58 0.00 0.00% 0
FVA.W Fortress Value Acquisition Corp [Fvac/W] - 0.00 0.00 - 0.00 2.995 0.00 0.00% 0
FVAC Fortress Value Acquisition Corp Cl A - 11.50 11.07 - 12.10 11.38 -0.01 0.09% 537,456
FVAL Fidelity Value Factor ETF - 0.00 0.00 - 0.00 35.01 0.00 0.00% 0
FVAM 501 Acquisition Corp. Cl A - 10.01 10.00 - 10.08 10.06 +0.06 0.60% 22,437
FVC Dorsey Wright Dynamic Focus 5 ETF FT - 26.18 25.763 - 26.40 25.905 -0.664 2.50% 79,234
FVCB Fvcbankcorp Inc - 13.29 13.14 - 13.29 13.29 +0.09 0.68% 901
FVD Value Line Dividend Idx ETF FT - 0.00 0.00 - 0.00 31.50 0.00 0.00% 0
FVE Five Star Quality Care - 4.61 4.51 - 4.61 4.564 -0.066 1.43% 4,558
FVL Value Line 100 ETF FT - 0.00 0.00 - 0.00 21.512 0.00 0.00% 0
FVRR Fiverr International Ltd - 149.90 143.43 - 152.00 149.57 -3.80 2.48% 693,423
FWDB Advisorshares Foliobeyond Smart Core Bond ETF - 0.00 0.00 - 0.00 25.68 0.00 0.00% 0
FWONA Liberty Media F1 Series A - 33.59 32.82 - 33.59 33.15 -0.14 0.42% 12,597
FWONK Liberty Media F1 Series K - 35.83 35.045 - 36.35 35.95 -0.04 0.11% 114,870
FWP Forward Pharma Ads - 6.404 6.30 - 6.57 6.54 +0.05 0.77% 9,052
FWRD Foward Air Corp - 63.65 61.46 - 63.87 63.16 +1.66 2.70% 34,063
FXA Australian Dollar Trust Currencyshares - 0.00 0.00 - 0.00 70.13 0.00 0.00% 0
FXB British Pound Sterling Trust Currencyshares - 0.00 0.00 - 0.00 125.051 0.00 0.00% 0
FXC Canadian Dollar Trust Currencyshares - 0.00 0.00 - 0.00 73.91 0.00 0.00% 0
FXD Consumer Disc Alphadex ETF FT - 0.00 0.00 - 0.00 43.07 0.00 0.00% 0
FXE Euro Trust Currencyshares - 0.00 0.00 - 0.00 109.85 0.00 0.00% 0
FXF Swiss Franc Trust Currencyshares - 0.00 0.00 - 0.00 99.75 0.00 0.00% 0
FXG Consumer Staples Alphadex ETF FT - 0.00 0.00 - 0.00 47.921 0.00 0.00% 0
FXH Healthcare Alphadex FT ETF - 0.00 0.00 - 0.00 96.149 0.00 0.00% 0
FXI China Large-Cap Ishares ETF - 0.00 0.00 - 0.00 44.55 0.00 0.00% 0
FXL Technology Alphadex ETF FT - 0.00 0.00 - 0.00 91.67 0.00 0.00% 0
FXN Energy Alphadex ETF FT - 0.00 0.00 - 0.00 5.63 0.00 0.00% 0
FXNC First Natl Corp Strasburg VA - 13.566 14.00 - 14.00 14.00 0.00 0.00% 1
FXO Financial Alphadex ETF FT - 0.00 0.00 - 0.00 27.12 0.00 0.00% 0
FXP Ultrashort FTSE China 25 ETF Proshares - 0.00 0.00 - 0.00 37.56 0.00 0.00% 0
FXR Indust/Producer Dur Alphadex ETF FT - 0.00 0.00 - 0.00 41.491 0.00 0.00% 0
FXU Utilities Alphadex ETF FT - 0.00 0.00 - 0.00 27.55 0.00 0.00% 0
FXY Japanese Yen Trust Currencyshares - 0.00 0.00 - 0.00 90.37 0.00 0.00% 0
FXZ Materials Alphadex ETF FT - 0.00 0.00 - 0.00 38.74 0.00 0.00% 0
FYC Smallcap Growth Alphadex Fund FT - 48.03 47.00 - 48.03 47.375 -1.035 2.14% 13,563
FYLD Cambria Foreign Shareholder Yield Fund - 0.00 0.00 - 0.00 19.563 0.00 0.00% 0
FYT Smallcap Value Alphadex Fund FT - 32.036 31.81 - 32.036 31.975 -0.092 0.29% 891
FYX Smallcap Core Alphadex Fund FT - 0.00 0.00 - 0.00 60.03 0.00 0.00% 0

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

2204  3721  332  3139 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 LK 1.38+1.38 
 BLRX 2.60+1.12 
 AAPL 109.50-5.82 
 NIO 31.055-0.935 
 OAS 0.155-0.014 
 SQQQ 24.781+1.421 
 TWTR 41.83-10.60 
 GE 7.385+0.015 
 HTZ 1.780.00 
 NOK 3.38+0.03