List Stock Names starting with: Number of Stock(s): 786 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | F | Ford Motor Company | - | 7.24 | 6.12 - 7.50 | 7.34 | +0.77 | 11.72% | 203,139,376 | | F-B | Ford Mtr Co. Del [F/Pb] | - | 0.00 | 0.00 - 0.00 | 23.13 | 0.00 | 0.00% | 0 | | F-C | Ford Motor Company 6% Notes Due December 1 2059 | - | 0.00 | 0.00 - 0.00 | 21.79 | 0.00 | 0.00% | 0 | | FAAR | Alternative Absolute Return Strategy ETF FT | - | 26.012 | 25.42 - 26.21 | 26.086 | +0.186 | 0.72% | 22,858 | | FAB | Multi Cap Value Alphadex Fund FT | - | 52.15 | 48.37 - 53.76 | 52.77 | +2.946 | 5.91% | 2,256 | | FAD | Multicap Growth Alphadex Fund FT | - | 78.13 | 75.964 - 78.36 | 77.809 | +1.417 | 1.85% | 8,120 | | FAF | First American Corp | - | 54.41 | 52.19 - 55.39 | 52.29 | -1.11 | 2.08% | 1,013,095 | | FALN | US Fallen Angels Ishares ETF | - | 26.72 | 26.59 - 26.98 | 26.72 | +0.36 | 1.37% | 83,550 | | FAM | First Trust/Aberdeen Global Opportunity | - | 9.86 | 9.77 - 9.90 | 9.80 | -0.03 | 0.31% | 52,676 | | FAMI | Farmmi Inc | - | 0.521 | 0.50 - 0.54 | 0.529 | +0.009 | 1.73% | 200,681 | | FAN | Global Wind Energy First Trust | - | 0.00 | 0.00 - 0.00 | 14.51 | 0.00 | 0.00% | 0 | | FANG | Diamondback Energy | - | 51.58 | 46.20 - 53.39 | 52.21 | +4.53 | 9.50% | 4,371,732 | | FANH | Fanhua Inc | - | 19.74 | 19.65 - 20.71 | 20.49 | +0.83 | 4.22% | 87,870 | | FARM | Farmer Brothers | - | 9.04 | 7.92 - 9.80 | 9.56 | +0.82 | 9.38% | 77,929 | | FARO | Faro Tech Inc | - | 60.50 | 57.99 - 61.00 | 60.23 | +1.55 | 2.64% | 118,942 | | FAS | Financial Bull 3X Direxion | - | 0.00 | 0.00 - 0.00 | 38.24 | 0.00 | 0.00% | 0 | | FAST | Fastenal Company | - | 42.06 | 41.33 - 42.885 | 42.66 | +0.96 | 2.30% | 6,115,150 | | FAT | Fat Brands Inc | - | 3.78 | 3.574 - 3.95 | 3.82 | +0.04 | 1.06% | 11,563 | | FATE | Fate Therapeutics | - | 30.59 | 28.085 - 30.95 | 28.21 | -1.83 | 6.09% | 1,084,135 | | FAUG | FT CBOE Vest U.S. Equity Buffer ETF August | - | 0.00 | 0.00 - 0.00 | 30.674 | 0.00 | 0.00% | 0 | | FAUS | Australia Alphadex First Trust | - | 0.00 | 0.00 - 0.00 | 26.015 | 0.00 | 0.00% | 0 | | FAX | Aberdeen Asia-Pacific | - | 0.00 | 0.00 - 0.00 | 3.79 | 0.00 | 0.00% | 0 | | FAZ | Financial Bear 3X Direxion | - | 0.00 | 0.00 - 0.00 | 16.37 | 0.00 | 0.00% | 0 | | FB | Facebook Inc | - | 226.71 | 225.311 - 231.35 | 230.77 | +4.48 | 1.98% | 16,358,197 | | FBC | Flagstar Bancorp | - | 32.04 | 28.35 - 32.10 | 29.72 | -0.20 | 0.67% | 450,957 | | FBGX | FI Enhanced Large Cap Growth ETN | - | 0.00 | 0.00 - 0.00 | 338.451 | 0.00 | 0.00% | 0 | | FBHS | Fortune Brands Home & Security | - | 66.17 | 65.21 - 67.97 | 65.28 | +1.56 | 2.45% | 1,063,987 | | FBIO | Fortress Biotech Inc | - | 2.93 | 2.86 - 3.078 | 2.97 | +0.08 | 2.77% | 789,904 | | FBIOP | Fortress Biotech Inc 9.375% Series A Cumulativ | - | 18.25 | 18.10 - 19.30 | 18.80 | +0.70 | 3.87% | 79,847 | | FBIZ | First Business Finan | - | 17.59 | 16.20 - 18.19 | 17.93 | +1.09 | 6.47% | 19,606 | | FBK | Fb Financial Corp | - | 27.10 | 24.08 - 27.56 | 27.21 | +2.04 | 8.10% | 196,580 | | FBM | Foundation Building Materials Inc | - | 16.15 | 15.68 - 16.28 | 16.02 | +0.91 | 6.02% | 140,907 | | FBMS | First Bancshs [Ms] | - | 24.14 | 23.575 - 24.81 | 24.23 | +1.33 | 5.81% | 95,401 | | FBNC | First Bancorp [Nc] | - | 28.00 | 26.00 - 29.336 | 28.66 | +2.12 | 7.99% | 112,128 | | FBND | Fidelity Total Bond ETF | - | 0.00 | 0.00 - 0.00 | 53.59 | 0.00 | 0.00% | 0 | | FBP | First Bancorp | - | 6.74 | 5.84 - 6.92 | 6.48 | +0.39 | 6.40% | 1,884,195 | | FBSS | Fauquier Bankshares | - | 14.473 | 13.495 - 14.88 | 14.88 | +1.28 | 9.41% | 521 | | FBT | Biotechnology Index NYSE ETF | - | 0.00 | 0.00 - 0.00 | 163.13 | 0.00 | 0.00% | 0 | | FBZ | Brazil Alphadex Fund FT | - | 11.72 | 11.015 - 11.80 | 11.494 | +0.344 | 3.09% | 15,684 | | FC | Franklin Covey Company | - | 23.29 | 21.46 - 24.89 | 24.47 | +2.24 | 10.08% | 92,306 | | FCA | China Alphadex Fund FT | - | 24.86 | 24.58 - 24.87 | 24.87 | +0.29 | 1.18% | 671 | | FCAL | First Trust Exchange-Traded Fund III First Trust | - | 51.73 | 51.30 - 51.74 | 51.57 | +0.085 | 0.17% | 10,032 | | FCAN | Canada Alphadex Fund FT | - | 20.57 | 19.907 - 20.61 | 20.598 | +0.691 | 3.47% | 418 | | FCAP | First Capital Inc | - | 63.98 | 61.38 - 68.63 | 66.75 | +3.90 | 6.21% | 14,074 | | FCAU | Fiat Chrysler Automobiles N.V. | - | 10.54 | 9.72 - 10.57 | 10.40 | +0.52 | 5.26% | 4,471,701 | | FCBC | First Community Bksh | - | 23.99 | 22.18 - 24.69 | 24.13 | +1.45 | 6.39% | 50,585 | | FCBP | First Choice Bancorp | - | 17.10 | 14.89 - 18.13 | 17.12 | +0.75 | 4.58% | 46,043 | | FCCO | First Community Corp | - | 14.80 | 14.55 - 14.89 | 14.70 | +0.09 | 0.62% | 40,752 | | FCCY | 1st Constitution Bcp | - | 13.73 | 12.74 - 15.34 | 14.05 | +0.65 | 4.85% | 14,629 | | FCEF | CEF Income Opportunity ETF FT | - | 19.63 | 19.19 - 19.66 | 19.505 | +0.304 | 1.58% | 4,310 | | FCEL | Fuelcell Energy Inc | - | 2.67 | 2.40 - 2.80 | 2.615 | +0.075 | 2.95% | 16,362,039 | | FCF | First Commonwealth Financial Corp | - | 9.52 | 8.40 - 9.69 | 9.40 | +0.63 | 7.18% | 515,951 | | FCFS | First Cash Fin Svcs | - | 76.68 | 71.67 - 77.25 | 74.93 | +1.61 | 2.20% | 359,585 | | FCG | Natural Gas ETF FT | - | 0.00 | 0.00 - 0.00 | 8.17 | 0.00 | 0.00% | 0 | | FCN | Fti Consulting | - | 121.84 | 113.41 - 125.81 | 113.82 | -6.56 | 5.45% | 660,157 | | FCNCA | First Citizens Bancs | - | 420.88 | 389.55 - 438.42 | 433.70 | +26.81 | 6.59% | 37,710 | | FCNCP | First Citizens Bancshares | - | 25.19 | 24.96 - 25.19 | 24.96 | -0.10 | 0.40% | 17,250 | | FCO | Aberdeen Global | - | 0.00 | 0.00 - 0.00 | 6.17 | 0.00 | 0.00% | 0 | | FCOM | Fidelity Telecommunication MSCI ETF | - | 0.00 | 0.00 - 0.00 | 36.00 | 0.00 | 0.00% | 0 | | FCOR | Fidelity Corporate Bond ETF | - | 0.00 | 0.00 - 0.00 | 54.16 | 0.00 | 0.00% | 0 | | FCPI | Fidelity Stocks For Inflation ETF | - | 0.00 | 0.00 - 0.00 | 23.783 | 0.00 | 0.00% | 0 | | FCPT | Four Corners Property Trust IN | - | 26.18 | 25.24 - 26.82 | 25.56 | +1.22 | 5.01% | 1,314,340 | | FCT | Senior Floating Rate II | - | 11.25 | 11.14 - 11.38 | 11.28 | +0.08 | 0.71% | 217,897 | | FCTR | First Trust Lunt U.S. Factor Rotation ETF | - | 0.00 | 0.00 - 0.00 | 23.974 | 0.00 | 0.00% | 0 | | FCVT | Ssi Strategic Convertible Securities ETF FT | - | 35.15 | 34.547 - 35.21 | 35.03 | +0.344 | 0.99% | 38,404 | | FCX | Freeport-Mcmoran Inc | - | 10.76 | 10.66 - 11.19 | 10.86 | +0.66 | 6.47% | 25,837,657 | | FDBC | Fidelity D & D Bancorp Inc | - | 37.12 | 36.60 - 39.82 | 38.81 | +1.81 | 4.89% | 11,623 | | FDD | Stoxx Euro Select Div First Trust | - | 0.00 | 0.00 - 0.00 | 11.235 | 0.00 | 0.00% | 0 | | FDEF | First Defiance Finl | - | 19.23 | 19.23 - 20.84 | 20.11 | +2.16 | 12.03% | 358,757 | | FDEM | Fidelity Targeted Emerging Markets Factor ETF | - | 0.00 | 0.00 - 0.00 | 22.565 | 0.00 | 0.00% | 0 | | FDEU | First Trust Dynamic Europe Equi | - | 10.86 | 10.56 - 10.96 | 10.85 | +0.19 | 1.78% | 57,435 | | FDEV | Fidelity Targeted International Factor ETF | - | 0.00 | 0.00 - 0.00 | 24.805 | 0.00 | 0.00% | 0 | | FDG | American Century Focused Dynamic Growth ETF | - | 0.00 | 0.00 - 0.00 | 52.43 | 0.00 | 0.00% | 0 | | FDHY | Fidelity High Yield Factor ETF | - | 0.00 | 0.00 - 0.00 | 52.745 | 0.00 | 0.00% | 0 | | FDIS | Fidelity Consumer Disc MSCI ETF | - | 0.00 | 0.00 - 0.00 | 50.81 | 0.00 | 0.00% | 0 | | FDIV | Strategic Income ETF FT | - | 46.97 | 46.368 - 47.55 | 47.29 | +0.743 | 1.60% | 6,496 | | FDL | Mstar Dividend Leaders | - | 0.00 | 0.00 - 0.00 | 26.98 | 0.00 | 0.00% | 0 | | FDLO | Fidelity Low Volatility Factor ETF | - | 0.00 | 0.00 - 0.00 | 37.09 | 0.00 | 0.00% | 0 | | FDM | DJ Select Microcap First Trust | - | 0.00 | 0.00 - 0.00 | 40.17 | 0.00 | 0.00% | 0 | | FDMO | Fidelity Momentum Factor ETF | - | 0.00 | 0.00 - 0.00 | 35.917 | 0.00 | 0.00% | 0 | | FDN | DJ Internet Index First Trust | - | 0.00 | 0.00 - 0.00 | 163.83 | 0.00 | 0.00% | 0 | | FDNI | FT DJ International Internet ETF | - | 30.90 | 30.65 - 31.29 | 30.993 | +0.241 | 0.78% | 6,101 | | FDP | Fresh Del Monte Produce | - | 25.44 | 24.15 - 25.99 | 25.45 | +0.38 | 1.52% | 213,009 | | FDRR | Fidelity Dividend ETF For Rising Rates | - | 0.00 | 0.00 - 0.00 | 31.46 | 0.00 | 0.00% | 0 | | FDS | Factset Research Systems Inc | - | 315.70 | 307.85 - 318.55 | 317.00 | +5.82 | 1.87% | 185,767 | | FDT | Dev Mkts Ex-US Alphadex Fund FT | - | 48.97 | 48.80 - 49.166 | 48.84 | +0.74 | 1.54% | 52,254 | | FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund FT | - | 33.64 | 33.52 - 33.79 | 33.79 | +0.27 | 0.81% | 1 | | FDUS | Fidus Investment Cor | - | 10.50 | 9.95 - 10.84 | 10.34 | +0.08 | 0.78% | 238,172 | | FDUSG | Fidus Investment Corp 5.375% Notes Due 20 | - | 22.70 | 22.30 - 22.70 | 22.70 | 0.00 | 0.00% | 870 | | FDUSL | Fidus Investment Corp 5.875% Notes Due 20 | - | 23.60 | 23.55 - 24.00 | 23.55 | -0.25 | 1.05% | 113 | | FDUSZ | Fidus Investment Corp 6% Notes Due 2024 | - | 23.44 | 23.39 - 23.44 | 23.39 | +0.24 | 1.04% | 1,001 | | FDVV | Fidelity Core Dividend ETF | - | 0.00 | 0.00 - 0.00 | 28.10 | 0.00 | 0.00% | 0 | | FDX | Fedex Corp | - | 143.00 | 142.00 - 145.77 | 142.21 | +3.00 | 2.16% | 3,296,859 | | FE | Firstenergy Corp | - | 42.88 | 41.96 - 43.855 | 43.27 | +0.91 | 2.15% | 3,132,181 | | FEA.U | Flying Eagle Acquisition Corp [Feac.U] | - | 0.00 | 0.00 - 0.00 | 10.70 | 0.00 | 0.00% | 0 | | FEA.W | Flying Eagle Acquisition Corp [Feac/W] | - | 0.00 | 0.00 - 0.00 | 1.94 | 0.00 | 0.00% | 0 | | FEAC | Flying Eagle Acquisition Corp Cl A | - | 10.29 | 10.05 - 10.43 | 10.25 | 0.00 | 0.00% | 282,589 | | FEDU | Four Seasons Education [Cayman] Inc | - | 1.30 | 1.26 - 1.30 | 1.27 | +0.01 | 0.79% | 1,553 | | FEI | First Trust MLP and Energy Inc | - | 6.40 | 6.72 - 6.92 | 6.81 | +0.24 | 3.65% | 240,900 | | FEIM | Frequency Elcts Inc | - | 8.99 | 8.41 - 9.36 | 9.36 | +0.44 | 4.93% | 14,357 | | FELE | Franklin Electric Company | - | 55.02 | 52.17 - 58.10 | 57.50 | +2.83 | 5.18% | 245,141 | | FEM | Emrg Mkts Alphadex Fund FT | - | 21.63 | 21.085 - 21.82 | 21.63 | +0.49 | 2.32% | 114,237 | | FEMB | Emrg Mkts Local Currency Bond ETF FT | - | 36.17 | 35.70 - 36.17 | 35.885 | -0.03 | 0.08% | 62,578 | | FEMS | Emrg Mkts Small Cap Alphadex Fund FT | - | 33.11 | 31.99 - 33.45 | 33.182 | +1.172 | 3.66% | 85,139 | | FEN | Energy Income and Growth Fund | - | 0.00 | 0.00 - 0.00 | 12.20 | 0.00 | 0.00% | 0 | | FENC | Fennec Pharmaceuticals Inc | - | 8.06 | 7.80 - 8.85 | 8.33 | +0.78 | 10.33% | 541,320 | | FENG | Phoenix New Media Ltd | - | 1.34 | 1.30 - 1.43 | 1.42 | +0.07 | 5.19% | 253,948 | | FENY | Fidelity Energy MSCI ETF | - | 0.00 | 0.00 - 0.00 | 10.91 | 0.00 | 0.00% | 0 | | FEO | First Trust/Aberdeen Emerging Opportunity Fund | - | 11.64 | 11.64 - 12.05 | 11.80 | +0.10 | 0.85% | 10,221 | | FEP | Europe Alphadex Fund FT | - | 32.40 | 31.57 - 32.541 | 32.16 | +0.40 | 1.26% | 39,329 | | FET | Forum Energy Technologies Inc | - | 0.332 | 0.321 - 0.535 | 0.52 | +0.189 | 57.10% | 17,622,436 | | FEUL | Credit Suisse FI Enhanced Europe 50 Etns | - | 0.00 | 0.00 - 0.00 | 71.056 | 0.00 | 0.00% | 0 | | FEUZ | Eurozone Alphadex Fund FT | - | 35.96 | 35.09 - 35.96 | 35.80 | +0.478 | 1.35% | 5,622 | | FEX | Largecap Core Alphadex Fund FT | - | 63.34 | 62.96 - 63.88 | 63.19 | +1.98 | 3.23% | 140,909 | | FEYE | Fireeye Inc | - | 13.11 | 12.78 - 13.49 | 12.86 | -0.19 | 1.46% | 4,502,746 | | FEZ | Euro Stoxx 50 ETF SPDR | - | 0.00 | 0.00 - 0.00 | 36.12 | 0.00 | 0.00% | 0 | | FF | Futurefuel Corp | - | 13.54 | 13.385 - 14.87 | 14.31 | +0.36 | 2.58% | 266,529 | | FFA | First Trust Enhanced Equity Income Fund | - | 14.48 | 14.35 - 14.85 | 14.77 | +0.26 | 1.79% | 88,661 | | FFBC | First Finl Bncp [Oh] | - | 15.95 | 13.81 - 16.34 | 15.65 | +1.02 | 6.97% | 763,576 | | FFBW | Ffbw Inc | - | 9.20 | 9.05 - 9.20 | 9.19 | 0.00 | 0.00% | 3,939 | | FFC | Flaherty Crumrine/Claymore Preferred Securities | - | 20.49 | 20.14 - 20.89 | 20.72 | +0.24 | 1.17% | 191,965 | | FFEB | FT CBOE Vest U.S. Equity Buffer ETF February | - | 0.00 | 0.00 - 0.00 | 29.369 | 0.00 | 0.00% | 0 | | FFEU | Barclays ETN FI Enhanced Europe 50 Exchange Tra | - | 0.00 | 0.00 - 0.00 | 74.369 | 0.00 | 0.00% | 0 | | FFG | Fbl Financial Group | - | 36.61 | 35.87 - 41.18 | 39.93 | +2.51 | 6.71% | 38,217 | | FFHG | Formula Folios Hedged Growth ETF | - | 0.00 | 0.00 - 0.00 | 23.43 | 0.00 | 0.00% | 0 | | FFHL | Fuwei Films [Holding | - | 2.38 | 2.331 - 2.50 | 2.45 | +0.09 | 3.81% | 1,925 | | FFIC | Flushing Finl Corp | - | 13.18 | 11.56 - 13.33 | 12.73 | +0.515 | 4.22% | 206,669 | | FFIN | First Finl Bkshs Inc | - | 32.00 | 30.64 - 33.81 | 33.07 | +1.89 | 6.06% | 798,261 | | FFIU | Fieldstone Uva Unconstrained Medium-Term Fixed | - | 0.00 | 0.00 - 0.00 | 25.95 | 0.00 | 0.00% | 0 | | FFIV | F5 Networks Inc | - | 144.11 | 141.215 - 146.945 | 145.14 | +2.25 | 1.57% | 455,355 | | FFNW | First Financial Nort | - | 10.25 | 9.50 - 10.35 | 10.01 | +0.14 | 1.42% | 23,182 | | FFR | FTSE En Dev Mkts Rel Est First Trust | - | 0.00 | 0.00 - 0.00 | 39.792 | 0.00 | 0.00% | 0 | | FFSG | Formulafolios Smart Growth ETF | - | 0.00 | 0.00 - 0.00 | 25.863 | 0.00 | 0.00% | 0 | | FFTG | Formulafolios Tactical Growth ETF | - | 0.00 | 0.00 - 0.00 | 25.487 | 0.00 | 0.00% | 0 | | FFTI | Formula Folios Income ETF | - | 0.00 | 0.00 - 0.00 | 23.749 | 0.00 | 0.00% | 0 | | FFTY | Innovator Ibd 50 Fund ETF | - | 0.00 | 0.00 - 0.00 | 32.12 | 0.00 | 0.00% | 0 | | FFWM | First Foundation | - | 0.00 | 0.00 - 0.00 | 15.21 | 0.00 | 0.00% | 0 | | FG | Fgl Holdings | - | 8.10 | 8.11 - 8.39 | 8.39 | +0.05 | 0.60% | 3,087,406 | | FG.W | Fgl Holdings WT [Fg/W] | - | 0.00 | 0.00 - 0.00 | 2.50 | 0.00 | 0.00% | 0 | | FGB | Specialty Finance and Financial Fund | - | 3.90 | 3.80 - 4.08 | 3.80 | -0.07 | 1.81% | 109,189 | | FGBI | First Gurty Banc | - | 12.84 | 12.245 - 13.60 | 13.25 | +0.88 | 7.11% | 19,282 | | FGD | DJ Global Select Dividend First Trust | - | 0.00 | 0.00 - 0.00 | 19.39 | 0.00 | 0.00% | 0 | | FGEN | Fibrogen Inc CS | - | 33.60 | 32.62 - 34.34 | 32.64 | -0.05 | 0.15% | 808,622 | | FGM | Germany Alphadex Fund FT | - | 43.103 | 41.99 - 43.103 | 42.70 | +0.47 | 1.11% | 10,383 | | FHB | First Hawaiian Inc | - | 19.24 | 17.58 - 20.16 | 20.05 | +1.325 | 7.08% | 1,586,063 | | FHI | Federated Investors | - | 24.48 | 24.44 - 26.78 | 26.01 | +1.08 | 4.33% | 628,868 | | FHK | Hong Kong Alphadex Fund FT | - | 31.39 | 30.255 - 31.572 | 31.572 | +1.317 | 4.35% | 163 | | FHLC | Fidelity Health Care MSCI ETF | - | 0.00 | 0.00 - 0.00 | 49.94 | 0.00 | 0.00% | 0 | | FHN | First Horizon National Corp | - | 10.38 | 11.32 - 11.99 | 11.53 | +0.57 | 5.20% | 8,270,559 | | FHN-A | First Horizon National Corp [Fhn/Pa] | - | 0.00 | 0.00 - 0.00 | 25.59 | 0.00 | 0.00% | 0 | | FI | Frank's International N.V. | - | 2.10 | 2.09 - 2.82 | 2.77 | +0.49 | 21.49% | 1,855,128 | | FIBK | First Interstate Ban | - | 34.72 | 34.043 - 35.56 | 34.67 | +1.82 | 5.54% | 423,074 | | 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 | - | 416.63 | 404.69 - 427.235 | 420.71 | +13.64 | 3.35% | 270,457 | | FID | First Trust S&P Intl Dividend Aristocrats ETF | - | 15.10 | 14.73 - 15.156 | 15.09 | +0.333 | 2.26% | 13,578 | | FIDI | Fidelity International High Dividend ETF | - | 0.00 | 0.00 - 0.00 | 16.83 | 0.00 | 0.00% | 0 | | FIDU | Fidelity Industrials MSCI ETF | - | 0.00 | 0.00 - 0.00 | 37.52 | 0.00 | 0.00% | 0 | | FIEE | FI Enhanced 2X Europe 50 ETN | - | 0.00 | 0.00 - 0.00 | 126.24 | 0.00 | 0.00% | 0 | | FIF | First Trust Energy Infrastruct | - | 11.48 | 11.226 - 11.896 | 11.65 | +0.275 | 2.42% | 83,818 | | FIHD | FI Enhanced Global High Yield ETN | - | 0.00 | 0.00 - 0.00 | 149.63 | 0.00 | 0.00% | 0 | | FII | Federated Investors | - | 35.83 | 35.50 - 36.91 | 36.23 | +1.41 | 4.05% | 1,615,543 | | FILL | Global Energy Producers Ishares MSCI ETF | - | 0.00 | 0.00 - 0.00 | 13.37 | 0.00 | 0.00% | 0 | | FINS | Angel Oak Financial Strategies Income Term Trust | - | 17.00 | 16.81 - 17.20 | 17.09 | +0.18 | 1.06% | 54,616 | | FINV | Finvolution Group | - | 1.62 | 1.68 - 1.935 | 1.86 | +0.19 | 11.38% | 1,291,084 | | FINX | G-X Fintech Thematic ETF | - | 33.29 | 33.02 - 33.803 | 33.58 | +0.37 | 1.11% | 173,621 | | FIS | Fidelity National Information Services | - | 138.87 | 136.71 - 143.21 | 143.07 | +6.80 | 4.99% | 4,115,043 | | FISI | Financial Institut | - | 20.81 | 18.76 - 21.68 | 21.17 | +1.68 | 8.62% | 85,452 | | FISK | Empire State Realty Op LP Se | - | 0.00 | 0.00 - 0.00 | 7.74 | 0.00 | 0.00% | 0 | | FISR | SPDR SSGA Fixed Income Sector Rotation ETF | - | 0.00 | 0.00 - 0.00 | 31.845 | 0.00 | 0.00% | 0 | | FISV | Fiserv Inc | - | 107.48 | 105.04 - 109.843 | 109.55 | +3.80 | 3.59% | 6,054,412 | | FIT | Fitbit Inc | - | 6.30 | 6.20 - 6.36 | 6.24 | +0.01 | 0.16% | 4,478,994 | | FITB | Fifth Third Bncp | - | 24.00 | 20.98 - 24.92 | 23.49 | +0.785 | 3.46% | 10,955,588 | | FITBI | Fifth Third Bancorp | - | 27.50 | 27.133 - 27.90 | 27.65 | +0.33 | 1.21% | 24,062 | | FITBO | Fifth Third Bancorp 4.95% Prf Perpetual USD 25 S | - | 24.83 | 24.75 - 24.919 | 24.75 | +0.09 | 0.36% | 33,022 | | FITBP | Fifth Third Bancorp Depositary Shares 1/40Th | - | 27.07 | 26.40 - 27.07 | 26.62 | +0.22 | 0.83% | 3,660 | | FITE | SPDR Kensho Future Security ETF | - | 0.00 | 0.00 - 0.00 | 37.848 | 0.00 | 0.00% | 0 | | FIV | First Trust Senior Floating Rate 2022 Target Ter | - | 8.37 | 8.37 - 8.52 | 8.46 | +0.06 | 0.71% | 70,576 | | FIVA | Fidelity International Value Factor ETF | - | 0.00 | 0.00 - 0.00 | 19.069 | 0.00 | 0.00% | 0 | | FIVE | Five Below Inc | - | 110.57 | 105.125 - 111.90 | 110.05 | +4.23 | 4.00% | 1,713,443 | | FIVG | Defiance Next Gen Connectivity ETF | - | 0.00 | 0.00 - 0.00 | 27.20 | 0.00 | 0.00% | 0 | | FIVN | Five9 Inc | - | 94.01 | 92.50 - 97.85 | 97.24 | +2.52 | 2.66% | 1,854,236 | | FIW | Water ETF FT | - | 0.00 | 0.00 - 0.00 | 57.874 | 0.00 | 0.00% | 0 | | FIX | Comfort Systems USA | - | 40.30 | 39.85 - 43.18 | 42.48 | +1.41 | 3.43% | 210,934 | | FIXD | Tcw Opportunistic Fixed Income ETF FT | - | 54.25 | 54.126 - 54.365 | 54.22 | +0.01 | 0.02% | 702,442 | | FIXX | Homology Medicines Inc | - | 16.05 | 15.45 - 16.57 | 15.75 | -0.05 | 0.32% | 278,210 | | FIYY | Barclays Plc | - | 0.00 | 0.00 - 0.00 | 84.325 | 0.00 | 0.00% | 0 | | FIZZ | Natl Beverage Cp | - | 57.28 | 56.50 - 58.46 | 58.27 | +1.63 | 2.88% | 180,786 | | FJNK | Pacific Global Focused High Yield ETF | - | 0.00 | 0.00 - 0.00 | 24.14 | 0.00 | 0.00% | 0 | | FJP | Japan Alphadex Fund FT | - | 47.59 | 46.925 - 47.94 | 47.606 | +0.681 | 1.45% | 2,761 | | FKO | South Korea Alphadex Fund FT | - | 18.72 | 18.43 - 19.00 | 19.00 | +0.57 | 3.09% | 59 | | FKU | UK Alphadex Fund FT | - | 32.12 | 30.711 - 32.12 | 31.964 | +1.049 | 3.39% | 352 | | FL | Footlocker Inc | - | 30.98 | 33.24 - 34.93 | 33.40 | +0.89 | 2.74% | 2,144,493 | | FLAT | Ipath US Treasury Flattener ETN | - | 0.00 | 0.00 - 0.00 | 80.035 | 0.00 | 0.00% | 0 | | FLAU | Australia Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 23.23 | 0.00 | 0.00% | 0 | | FLAX | Franklin Asia Ex Japan ETF | - | 0.00 | 0.00 - 0.00 | 20.962 | 0.00 | 0.00% | 0 | | FLBL | Franklin Liberty Senior Loan ETF | - | 0.00 | 0.00 - 0.00 | 23.855 | 0.00 | 0.00% | 0 | | FLBR | Brazil Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 18.78 | 0.00 | 0.00% | 0 | | FLC | Flaherty & Crumrine/Claymore Total Return | - | 20.66 | 20.455 - 20.793 | 20.715 | +0.245 | 1.20% | 47,825 | | FLCA | Canada Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 23.52 | 0.00 | 0.00% | 0 | | FLCB | Franklin Liberty U.S. Core Bond ETF | - | 0.00 | 0.00 - 0.00 | 25.98 | 0.00 | 0.00% | 0 | | FLCH | China Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 24.782 | 0.00 | 0.00% | 0 | | FLCO | Liberty Investment Grade Corp ETF | - | 0.00 | 0.00 - 0.00 | 26.02 | 0.00 | 0.00% | 0 | | FLDM | Fluidigm Corp | - | 3.90 | 3.63 - 4.35 | 3.64 | -0.21 | 5.45% | 1,741,839 | | FLDR | Fidelity Low Duration Bond Factor ETF | - | 0.00 | 0.00 - 0.00 | 50.643 | 0.00 | 0.00% | 0 | | FLEE | Europe Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 22.538 | 0.00 | 0.00% | 0 | | FLEH | Europe Hedged Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 22.19 | 0.00 | 0.00% | 0 | | FLEU | FI Enhanced Europe 50 ETN Series B | - | 0.00 | 0.00 - 0.00 | 107.459 | 0.00 | 0.00% | 0 | | FLEX | Flextronics Intl Ltd | - | 11.38 | 10.76 - 11.845 | 11.73 | +0.69 | 6.25% | 7,245,795 | | FLFR | France Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 23.08 | 0.00 | 0.00% | 0 | | FLGB | United Kingdom Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 20.46 | 0.00 | 0.00% | 0 | | FLGE | CS FI Large Cap Growth Enhanced ETN | - | 0.00 | 0.00 - 0.00 | 338.306 | 0.00 | 0.00% | 0 | | FLGR | Germany Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 21.715 | 0.00 | 0.00% | 0 | | FLGT | Fulgent Genetics Inc | - | 17.01 | 16.01 - 17.405 | 16.19 | -0.70 | 4.14% | 458,845 | | FLHK | Hong Kong Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 22.023 | 0.00 | 0.00% | 0 | | FLHY | Franklin Liberty High Yield Corp ETF | - | 0.00 | 0.00 - 0.00 | 25.16 | 0.00 | 0.00% | 0 | | FLIA | Franklin Liberty Intl Aggregate Bond ETF | - | 0.00 | 0.00 - 0.00 | 25.085 | 0.00 | 0.00% | 0 | | FLIC | First of Long Isla | - | 17.50 | 16.18 - 17.834 | 17.41 | +0.93 | 5.64% | 94,482 | | FLIN | Franklin India ETF | - | 0.00 | 0.00 - 0.00 | 18.95 | 0.00 | 0.00% | 0 | | FLIR | Flir Systems Inc | - | 47.54 | 46.31 - 47.94 | 46.43 | -0.50 | 1.07% | 1,971,271 | | FLIY | Italy Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 21.04 | 0.00 | 0.00% | 0 | | FLJH | Japan Hedged Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 24.526 | 0.00 | 0.00% | 0 | | FLJP | Japan Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 24.91 | 0.00 | 0.00% | 0 | | FLKR | South Korea Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 20.14 | 0.00 | 0.00% | 0 | | FLL | Full House Rsts | - | 2.10 | 1.85 - 2.18 | 2.00 | +0.01 | 0.50% | 738,445 | | FLLA | Franklin FTSE Latin America ETF | - | 0.00 | 0.00 - 0.00 | 19.216 | 0.00 | 0.00% | 0 | | FLLC | Fellazo Inc | - | 9.95 | 9.95 - 9.95 | 9.95 | -0.10 | 1.00% | 18,898 | | FLLV | Liberty US Low Volatility ETF | - | 0.00 | 0.00 - 0.00 | 37.097 | 0.00 | 0.00% | 0 | | FLM | Global Engineering and Construction ETF FT | - | 0.00 | 0.00 - 0.00 | 43.299 | 0.00 | 0.00% | 0 | | FLMB | Franklin Liberty Municipal Bond ETF | - | 0.00 | 0.00 - 0.00 | 26.625 | 0.00 | 0.00% | 0 | | FLMI | Franklin Liberty Intermediate Munic | - | 0.00 | 0.00 - 0.00 | 24.985 | 0.00 | 0.00% | 0 | | FLMN | Falcon Minerals Corp Cl A | - | 3.01 | 3.01 - 3.79 | 3.59 | +0.62 | 20.88% | 535,781 | | FLMNW | Falcon Minerals Corp WT | - | 0.00 | 0.00 - 0.00 | 0.14 | 0.00 | 0.00% | 0 | | FLMX | Mexico Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 17.00 | 0.00 | 0.00% | 0 | | FLN | Latin America Alphadex Fund FT | - | 15.822 | 15.12 - 16.09 | 15.795 | +0.575 | 3.78% | 60,767 | | FLNG | Flex Lng Ltd | - | 4.79 | 4.70 - 4.86 | 4.86 | +0.15 | 3.18% | 42,448 | | FLNT | Fluent Inc | - | 2.51 | 2.38 - 2.52 | 2.42 | -0.02 | 0.82% | 229,277 | | FLO | Flowers Foods | - | 22.57 | 22.49 - 22.87 | 22.76 | +0.13 | 0.57% | 631,179 | | FLOT | Floating Rate Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 50.33 | 0.00 | 0.00% | 0 | | FLOW | SPX Flow Inc | - | 38.16 | 37.71 - 42.63 | 41.71 | +2.23 | 5.65% | 251,102 | | FLQD | Liberty Global Dividend | - | 0.00 | 0.00 - 0.00 | 27.099 | 0.00 | 0.00% | 0 | | FLQE | Liberty Emerging Marketfs ETF | - | 0.00 | 0.00 - 0.00 | 25.22 | 0.00 | 0.00% | 0 | | FLQG | Liberty Global Equity ETF | - | 0.00 | 0.00 - 0.00 | 31.22 | 0.00 | 0.00% | 0 | | FLQH | Liberty Intl Equity Hedged ETF | - | 0.00 | 0.00 - 0.00 | 25.079 | 0.00 | 0.00% | 0 | | FLQL | Franklin Libertyq U.S. Equity ETF | - | 0.00 | 0.00 - 0.00 | 32.99 | 0.00 | 0.00% | 0 | | FLQM | Franklin Libertyq U.S. Mid Cap Equity ETF | - | 0.00 | 0.00 - 0.00 | 31.35 | 0.00 | 0.00% | 0 | | FLQS | Franklin Libertyq U.S. Small Cap Equity ETF | - | 0.00 | 0.00 - 0.00 | 25.559 | 0.00 | 0.00% | 0 | | FLR | Fluor Corp | - | 12.58 | 13.97 - 14.81 | 14.08 | +0.63 | 4.68% | 2,980,811 | | FLRN | Inv Growth Floating Rate ETF SPDR | - | 0.00 | 0.00 - 0.00 | 30.345 | 0.00 | 0.00% | 0 | | FLRT | Advisorshares Pacific Asset Enh | - | 0.00 | 0.00 - 0.00 | 47.165 | 0.00 | 0.00% | 0 | | FLRU | Franklin Russia ETF | - | 0.00 | 0.00 - 0.00 | 23.70 | 0.00 | 0.00% | 0 | | FLS | Flowserve Corp | - | 28.79 | 31.37 - 32.98 | 31.59 | +1.98 | 6.69% | 1,863,060 | | FLSA | Franklin FTSE Saudi Arabia ETF | - | 0.00 | 0.00 - 0.00 | 23.164 | 0.00 | 0.00% | 0 | | FLSP | Franklin Liberty Systematic Style Premia ETF | - | 0.00 | 0.00 - 0.00 | 22.607 | 0.00 | 0.00% | 0 | | FLSW | Franklin Switzerland ETF | - | 0.00 | 0.00 - 0.00 | 27.213 | 0.00 | 0.00% | 0 | | FLT | Fleetcor Technologies | - | 251.73 | 251.41 - 283.40 | 282.43 | +25.12 | 9.76% | 1,933,722 | | FLTB | Fidelity Ltd Term Bond ETF | - | 0.00 | 0.00 - 0.00 | 51.99 | 0.00 | 0.00% | 0 | | FLTR | Investment Grade Floating Rate Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 24.84 | 0.00 | 0.00% | 0 | | FLTW | Taiwan Franklin FTSE ETF | - | 0.00 | 0.00 - 0.00 | 27.366 | 0.00 | 0.00% | 0 | | FLV | American Century Focused Large Cap Value ETF | - | 0.00 | 0.00 - 0.00 | 46.899 | 0.00 | 0.00% | 0 | | FLWS | 1-800-Flowers.com | - | 22.72 | 22.35 - 23.32 | 22.82 | +0.14 | 0.62% | 547,493 | | FLXN | Flexion Therapeutics | - | 12.38 | 11.71 - 12.81 | 12.30 | +0.42 | 3.54% | 906,057 | | FLXS | Flexsteel Inds | - | 10.78 | 9.92 - 11.55 | 11.10 | +0.63 | 6.02% | 116,472 | | FLY | Fly Leasing Ltd | - | 10.21 | 9.98 - 11.30 | 10.09 | 0.00 | 0.00% | 995,222 | | FLYT | Direxion Flight To Safety Strategy ETF | - | 0.00 | 0.00 - 0.00 | 51.102 | 0.00 | 0.00% | 0 | | FLZA | Franklin FTSE South Africa ETF | - | 0.00 | 0.00 - 0.00 | 18.957 | 0.00 | 0.00% | 0 | | FM | Frontier 100 Ishares MSCI ETF | - | 0.00 | 0.00 - 0.00 | 24.35 | 0.00 | 0.00% | 0 | | FMAO | Farmers & Merch Banc | - | 23.12 | 21.77 - 23.915 | 23.89 | +1.18 | 5.20% | 32,685 | | FMAT | Fidelity Materials MSCI ETF | - | 0.00 | 0.00 - 0.00 | 32.00 | 0.00 | 0.00% | 0 | | FMAY | FT CBOE Vest U.S. Equity Buffer ETF May | - | 0.00 | 0.00 - 0.00 | 31.843 | 0.00 | 0.00% | 0 | | FMB | Managed Municipal ETF FT | - | 54.50 | 54.332 - 54.568 | 54.54 | +0.11 | 0.20% | 120,738 | | FMBH | First Mid Ill Bncshr | - | 28.54 | 26.961 - 28.76 | 28.18 | +1.505 | 5.64% | 82,829 | | FMBI | First Midwest Bncp | - | 15.62 | 13.66 - 15.92 | 15.69 | +1.36 | 9.49% | 680,889 | | FMC | FMC Corp | - | 101.32 | 101.78 - 104.98 | 103.21 | +3.41 | 3.42% | 733,034 | | FMCI | Forum Merger II Corp Cl A | - | 12.50 | 11.90 - 12.78 | 12.41 | +0.07 | 0.57% | 1,788,268 | | FMCIU | Forum Merger II Corp Unit | - | 15.921 | 14.50 - 16.28 | 16.04 | +0.53 | 3.42% | 1,192 | | FMCIW | Forum Merger II Corp WT | - | 2.91 | 2.71 - 3.15 | 2.90 | -0.10 | 3.33% | 941,247 | | FMF | Mstar Managed Futures Strategy Fund FT | - | 0.00 | 0.00 - 0.00 | 44.125 | 0.00 | 0.00% | 0 | | FMHI | FT Municipal High Income ETF | - | 49.885 | 49.47 - 50.00 | 49.78 | +0.215 | 0.43% | 12,763 | | FMK | Mega Cap Alphadex Fund FT | - | 36.294 | 35.27 - 36.43 | 36.174 | +0.797 | 2.25% | 3,807 | | FMN | Federated Premier Muni | - | 13.70 | 13.497 - 13.625 | 13.51 | -0.06 | 0.44% | 28,204 | | FMNB | Farmers Natl Banc Cp | - | 12.97 | 11.54 - 13.36 | 13.18 | +0.95 | 7.77% | 98,207 | | FMO | Fiduciary/Claymore MLP Opportunity Fund | - | 2.20 | 2.20 - 2.46 | 2.43 | +0.16 | 7.05% | 238,042 | | FMS | Fresenius Medical Care Corp | - | 43.00 | 43.86 - 44.30 | 43.97 | +0.70 | 1.62% | 180,689 | | FMX | Fomento Economico Mexicano S.A.B. DE C.V. | - | 71.79 | 68.30 - 73.96 | 72.32 | +3.72 | 5.42% | 837,283 | | FMY | First Trust/Fidac Mortgage Income Fund | - | 13.69 | 13.623 - 13.88 | 13.736 | +0.036 | 0.26% | 8,380 | | FN | Fabrinet | - | 65.62 | 64.33 - 67.49 | 66.29 | +1.02 | 1.56% | 287,794 | | FNB | F.N.B. Corp | - | 8.09 | 7.855 - 9.31 | 9.06 | +0.66 | 7.86% | 2,996,323 | | FNB-E | Fnb Corp Florida [Fnb/Pe] | - | 0.00 | 0.00 - 0.00 | 28.50 | 0.00 | 0.00% | 0 | | FNCB | FNCB Bancorp Inc | - | 5.91 | 5.615 - 6.14 | 6.10 | +0.39 | 6.83% | 22,742 | | FNCL | Fidelity Financials MSCI ETF | - | 0.00 | 0.00 - 0.00 | 35.93 | 0.00 | 0.00% | 0 | | FND | Floor & Decor Holdings Inc | - | 54.94 | 54.76 - 57.89 | 56.00 | +0.90 | 1.63% | 1,230,082 | | FNDA | Schwab Fundamental US Smallcap | - | 0.00 | 0.00 - 0.00 | 33.35 | 0.00 | 0.00% | 0 | | FNDB | Schwab Fundamental US Broad Market | - | 0.00 | 0.00 - 0.00 | 37.58 | 0.00 | 0.00% | 0 | | FNDC | Schwab Fundamental Intl Smallcap | - | 0.00 | 0.00 - 0.00 | 28.57 | 0.00 | 0.00% | 0 | | FNDE | Schwab Fundamental EM Large Company | - | 0.00 | 0.00 - 0.00 | 23.85 | 0.00 | 0.00% | 0 | | FNDF | Schwab Fundamental Intl Large Company | - | 0.00 | 0.00 - 0.00 | 24.57 | 0.00 | 0.00% | 0 | | FNDX | Schwab Fundamental US Largecap | - | 0.00 | 0.00 - 0.00 | 38.25 | 0.00 | 0.00% | 0 | | FNF | Fidelity National Financial | - | 33.26 | 34.28 - 35.97 | 34.42 | +0.12 | 0.35% | 3,355,256 | | FNGD | BMO Rex Microsectors Fang Index -3X Inverse Lev | - | 0.00 | 0.00 - 0.00 | 3.08 | 0.00 | 0.00% | 0 | | FNGO | Microsectors Fang Index 2X Leveraged Etns 01/08 | - | 0.00 | 0.00 - 0.00 | 75.18 | 0.00 | 0.00% | 0 | | FNGS | Microsectors Fang Etns Due January 8 2038 | - | 0.00 | 0.00 - 0.00 | 68.08 | 0.00 | 0.00% | 0 | | FNGU | BMO Rex Microsectors Fang Index 3X Leveraged Ex | - | 0.00 | 0.00 - 0.00 | 80.33 | 0.00 | 0.00% | 0 | | FNGZ | Microsectors Fang Index -2X Inverse Leveraged E | - | 0.00 | 0.00 - 0.00 | 13.982 | 0.00 | 0.00% | 0 | | FNHC | Federated Natl Hld | - | 12.58 | 12.09 - 12.64 | 12.41 | +0.30 | 2.48% | 90,278 | | FNI | Chindia ETF FT | - | 0.00 | 0.00 - 0.00 | 38.344 | 0.00 | 0.00% | 0 | | FNJN | Finjan Holdings | - | 1.29 | 1.239 - 1.313 | 1.29 | -0.01 | 0.77% | 72,776 | | FNK | Mid Cap Value Alphadex Fund FT | - | 31.88 | 31.73 - 32.356 | 31.775 | +1.876 | 6.27% | 22,861 | | FNKO | Funko Inc Cl A | - | 6.82 | 6.121 - 7.50 | 7.11 | +0.76 | 11.97% | 1,559,289 | | FNLC | First Bancorp Inc | - | 22.00 | 20.53 - 22.78 | 22.68 | +1.37 | 6.43% | 38,406 | | FNOV | FT CBOE Vest U.S. Equity Buffer ETF November | - | 0.00 | 0.00 - 0.00 | 30.791 | 0.00 | 0.00% | 0 | | FNV | Franco Nev Corp | - | 132.48 | 124.51 - 129.14 | 128.88 | -3.55 | 2.68% | 1,509,743 | | FNWB | First Nw Banc | - | 14.40 | 12.93 - 14.40 | 14.05 | +0.20 | 1.44% | 14,737 | | FNX | Mid Cap Core Alphadex Fund FT | - | 67.71 | 63.898 - 68.504 | 67.418 | +2.638 | 4.07% | 48,477 | | FNY | Mid Cap Growth Alphadex Fund FT | - | 48.10 | 46.833 - 48.25 | 47.76 | +0.70 | 1.49% | 45,477 | | FOCS | Focus Financial Partners Inc Cl A | - | 30.70 | 28.31 - 31.34 | 29.605 | +0.385 | 1.32% | 574,641 | | FOE | Ferro Corp | - | 12.44 | 12.33 - 13.72 | 13.34 | +0.52 | 4.06% | 444,200 | | FOF | Cohen & Steers Closed-End Opportunity Fund | - | 11.16 | 11.02 - 11.45 | 11.22 | +0.17 | 1.54% | 83,322 | | FOLD | Amicus Therapeutics | - | 13.09 | 12.64 - 13.35 | 12.89 | +0.08 | 0.62% | 1,670,076 | | FONR | Fonar Corp | - | 23.84 | 23.04 - 25.37 | 25.20 | +1.62 | 6.87% | 45,232 | | FOR | Forestar Group Inc | - | 15.87 | 15.52 - 16.57 | 15.91 | +0.18 | 1.14% | 104,561 | | FORD | Forward Inds Inc | - | 1.25 | 1.20 - 1.25 | 1.22 | -0.02 | 1.61% | 151,826 | | FORK | Fuling Global Ord Sh | - | 1.80 | 1.69 - 1.90 | 1.86 | +0.05 | 2.76% | 37,493 | | FORM | Formfactor Inc | - | 26.82 | 26.01 - 27.87 | 27.31 | +0.71 | 2.67% | 501,085 | | FORR | Forrester Resrch | - | 35.35 | 33.02 - 38.20 | 37.60 | +3.66 | 10.78% | 65,561 | | FORTY | Formula Sys [1985] | - | 77.675 | 76.37 - 81.06 | 77.29 | -2.51 | 3.15% | 295 | | FOSL | Fossil Group | - | 4.55 | 3.63 - 5.33 | 5.25 | +0.89 | 20.41% | 2,968,514 | | FOVL | Ishares Focused Value Factor ETF | - | 0.00 | 0.00 - 0.00 | 36.485 | 0.00 | 0.00% | 0 | | FOX | Fox Corp Cl B | - | 30.96 | 29.58 - 31.51 | 30.25 | +0.305 | 1.02% | 1,564,344 | | FOXA | Fox Corp Cl A | - | 31.92 | 30.08 - 32.35 | 30.85 | +0.32 | 1.05% | 5,489,588 | | FOXF | Fox Factory Cp | - | 86.94 | 74.63 - 91.77 | 88.67 | +8.14 | 10.11% | 756,445 | | FPA | Asia Pacific Ex-Japan Alphadex Fund FT | - | 24.95 | 24.245 - 25.39 | 25.155 | +0.785 | 3.22% | 1,380 | | FPA.U | Far Pt Acquisition Corp [Fpac.U] | - | 0.00 | 0.00 - 0.00 | 10.43 | 0.00 | 0.00% | 0 | | FPA.W | Far Point Acquisition Cl A WT | - | 0.00 | 0.00 - 0.00 | 0.80 | 0.00 | 0.00% | 0 | | FPAC | Far Point Acquisition Corp Cl A | - | 10.28 | 10.25 - 10.29 | 10.26 | -0.02 | 0.19% | 965,516 | | FPAY | Flexshopper Inc | - | 1.73 | 1.62 - 1.75 | 1.72 | +0.04 | 2.38% | 180,091 | | FPE | Preferred Securities and Income ETF FT | - | 0.00 | 0.00 - 0.00 | 18.66 | 0.00 | 0.00% | 0 | | FPEI | FT Institutional Preferred Securities and Income | - | 0.00 | 0.00 - 0.00 | 18.72 | 0.00 | 0.00% | 0 | | FPF | First Trust Intermediate Durat | - | 21.81 | 21.40 - 21.81 | 21.59 | +0.07 | 0.33% | 157,384 | | FPH | Five Point Holdings Llc Cl A | - | 5.62 | 5.36 - 5.88 | 5.59 | +0.14 | 2.57% | 166,700 | | FPI | Farmland Partners Inc | - | 7.23 | 7.22 - 7.50 | 7.33 | +0.01 | 0.14% | 225,270 | | FPI-B | Farmland Partners Inc [Fpi/Pb] | - | 0.00 | 0.00 - 0.00 | 23.489 | 0.00 | 0.00% | 0 | | FPL | First Trust New Opportunities M | - | 4.92 | 4.92 - 5.41 | 5.30 | +0.22 | 4.33% | 261,545 | | FPRX | Five Prime Thera | - | 4.84 | 4.67 - 5.03 | 4.92 | +0.23 | 4.90% | 224,577 | | FPX | US IPO Index First Trust | - | 0.00 | 0.00 - 0.00 | 81.27 | 0.00 | 0.00% | 0 | | FPXE | First Trust Ipox Europe Equity Opp ETF | - | 23.32 | 22.97 - 23.32 | 23.032 | -0.116 | 0.50% | 6,749 | | FPXI | International IPO Fund FT | - | 48.14 | 47.69 - 48.25 | 47.945 | +0.255 | 0.53% | 18,887 | | FQAL | Fidelity Quality Factor ETF | - | 0.00 | 0.00 - 0.00 | 37.04 | 0.00 | 0.00% | 0 | | FR | First Industrial Realty Trust | - | 39.24 | 39.945 - 41.63 | 40.53 | +0.99 | 2.50% | 2,346,939 | | FRA | Blackrock Floating Rate Income Fund | - | 11.57 | 11.39 - 11.59 | 11.49 | +0.06 | 0.52% | 139,088 | | FRAF | Franklin Finl Svcs Corp | - | 26.91 | 25.66 - 28.60 | 28.50 | +2.11 | 8.00% | 7,359 | | FRAK | Unconventional Oil & Gas Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 69.739 | 0.00 | 0.00% | 0 | | FRAN | Francesca's Holdings | - | 3.81 | 3.81 - 4.99 | 4.51 | +0.86 | 23.56% | 718,496 | | FRBA | First Bank | - | 7.93 | 7.23 - 8.495 | 8.23 | +0.51 | 6.61% | 39,320 | | FRBK | Republic First Bcp | - | 2.69 | 2.69 - 2.89 | 2.85 | +0.25 | 9.62% | 230,117 | | FRC | First Republic Bank | - | 125.12 | 113.275 - 125.12 | 120.11 | +2.16 | 1.83% | 1,303,849 | | FRC-F | First Republic Bank San Francisco [Frc/Pf] | - | 0.00 | 0.00 - 0.00 | 25.442 | 0.00 | 0.00% | 0 | | FRC-G | First Republic Bank San Francisco [Frc/Pg] | - | 0.00 | 0.00 - 0.00 | 26.44 | 0.00 | 0.00% | 0 | | FRC-H | First Republic Bank San Francisco [Frc/Ph] | - | 0.00 | 0.00 - 0.00 | 26.04 | 0.00 | 0.00% | 0 | | FRC-I | First Rep Bk San Francisco [Frc/Pi] | - | 0.00 | 0.00 - 0.00 | 26.73 | 0.00 | 0.00% | 0 | | FRC-J | First Republic Bank Prf Perpetual USD Dp Sh Rp1/ | - | 0.00 | 0.00 - 0.00 | 24.02 | 0.00 | 0.00% | 0 | | FRD | Friedman Industries Inc | - | 0.00 | 0.00 - 0.00 | 4.72 | 0.00 | 0.00% | 0 | | FRDM | Freedom 100 Emerging Markets ETF | - | 0.00 | 0.00 - 0.00 | 23.835 | 0.00 | 0.00% | 0 | | FRED | Fred's Inc | - | 0.00 | 0.00 - 0.00 | 0.00 | 0.00 | 0.00% | 0 | | FREL | Fidelity Real Estate MSCI ETF | - | 0.00 | 0.00 - 0.00 | 24.24 | 0.00 | 0.00% | 0 | | FREQ | Frequency Therapeutics Inc | - | 18.95 | 18.075 - 19.25 | 18.80 | -0.02 | 0.11% | 167,642 | | FRG | Franchise Group Inc | - | 18.69 | 16.60 - 20.17 | 20.11 | +1.57 | 8.47% | 95,072 | | FRGI | Fiesta Restaurant Gp | - | 9.75 | 9.57 - 10.28 | 9.81 | +0.54 | 5.83% | 269,876 | | FRHC | Freedom Holding Corp | - | 17.84 | 17.47 - 19.145 | 18.75 | +1.06 | 5.99% | 284,547 | | FRI | S&P REIT Index | - | 0.00 | 0.00 - 0.00 | 21.84 | 0.00 | 0.00% | 0 | | FRLG | Large Cap Growth Index-Linked Exchange Traded No | - | 0.00 | 0.00 - 0.00 | 146.26 | 0.00 | 0.00% | 0 | | FRME | First Merchants Corp | - | 31.00 | 28.10 - 31.13 | 30.99 | +1.96 | 6.75% | 534,786 | | FRO | Frontline Ltd | - | 8.16 | 8.08 - 8.30 | 8.16 | +0.21 | 2.64% | 4,963,210 | | FRPH | Frp Holdings Inc | - | 44.87 | 42.82 - 45.01 | 43.92 | +0.68 | 1.57% | 38,397 | | FRPT | Freshpet Inc CS | - | 76.91 | 70.95 - 80.26 | 80.05 | +5.00 | 6.66% | 550,029 | | FRSX | Foresight Autonomous Holdings Ltd ADR | - | 1.85 | 1.035 - 1.91 | 1.10 | +0.193 | 21.28% | 55,242,229 | | FRT | Federal Realty Investment Trust | - | 100.91 | 99.35 - 103.99 | 99.96 | +5.18 | 5.47% | 697,006 | | FRT-C | Federal Realty Invt TR [Frt/Pc] | - | 0.00 | 0.00 - 0.00 | 24.93 | 0.00 | 0.00% | 0 | | FRTA | Forterra Inc | - | 9.75 | 9.25 - 10.53 | 10.26 | +0.55 | 5.66% | 395,809 | | FSB | Franklin Financial Network Inc | - | 27.99 | 25.09 - 28.45 | 28.20 | +2.15 | 8.25% | 68,490 | | FSBW | FS Bancorp Inc | - | 43.46 | 40.725 - 46.00 | 44.63 | +2.34 | 5.53% | 13,180 | | FSCT | Forescout Technologies Inc | - | 24.34 | 21.52 - 25.02 | 23.10 | -1.17 | 4.82% | 6,112,172 | | FSD | High Income Long Short Fund | - | 14.02 | 13.83 - 14.06 | 13.98 | +0.13 | 0.94% | 193,642 | | FSEA | First Seacoast Bancorp | - | 6.98 | 6.45 - 7.39 | 7.33 | +0.49 | 7.16% | 20,117 | | FSFG | First Savings Financ | - | 42.70 | 42.50 - 45.97 | 44.97 | +2.32 | 5.44% | 5,332 | | FSI | Flexible Solutions International Inc | - | 0.00 | 0.00 - 0.00 | 1.99 | 0.00 | 0.00% | 0 | | FSK | FS KKR Capital Corp | - | 4.00 | 3.95 - 4.08 | 4.02 | +0.11 | 2.81% | 2,765,428 | | FSLF | First Eagle Senior Loan Fund | - | 12.76 | 12.48 - 12.76 | 12.66 | +0.17 | 1.36% | 7,741 | | FSLR | First Solar Inc | - | 50.00 | 49.30 - 51.97 | 51.38 | +1.77 | 3.57% | 1,450,451 | | FSLY | Fastly Inc | - | 45.50 | 44.01 - 46.49 | 45.09 | -2.30 | 4.85% | 4,411,521 | | FSM | Fortuna Silver Mines | - | 4.26 | 4.18 - 4.52 | 4.51 | -0.07 | 1.53% | 4,999,661 | | FSMB | First Trust Short Duration Managed Municipal ETF | - | 0.00 | 0.00 - 0.00 | 20.39 | 0.00 | 0.00% | 0 | | FSMD | Fidelity Small-Mid Factor ETF | - | 0.00 | 0.00 - 0.00 | 23.719 | 0.00 | 0.00% | 0 | | FSP | Franklin Street Properties | - | 0.00 | 0.00 - 0.00 | 5.72 | 0.00 | 0.00% | 0 | | FSRV | Finserv Acquisition Corp. Cl A | - | 9.73 | 9.73 - 9.91 | 9.91 | +0.11 | 1.12% | 3,297 | | FSRVU | Finserv Acquisition Corp | - | 10.33 | 10.33 - 10.33 | 10.33 | 0.00 | 0.00% | 23 | | FSRVW | Finserv Acquisition Corp. WT | - | 0.70 | 0.52 - 0.70 | 0.52 | 0.00 | 0.00% | 0 | | FSS | Federal Signal Corp | - | 32.63 | 31.87 - 32.99 | 32.46 | +0.92 | 2.92% | 289,722 | | FSTA | Fidelity Consumer Staples MSCI ETF | - | 0.00 | 0.00 - 0.00 | 35.42 | 0.00 | 0.00% | 0 | | FSTR | Foster L B Company | - | 15.00 | 14.91 - 16.61 | 15.91 | +1.30 | 8.90% | 76,431 | | FSV | Firstsrvce Sub VT Sh | - | 104.12 | 97.75 - 104.12 | 100.90 | -0.52 | 0.51% | 65,628 | | FSZ | Switzerland Alphadex Fund FT | - | 49.54 | 49.24 - 49.735 | 49.37 | +0.028 | 0.06% | 2,439 | | FT | Franklin Universal Trust | - | 6.96 | 6.891 - 7.065 | 6.99 | +0.08 | 1.16% | 33,368 | | FTA | Largecap Value Alphadex Fund FT | - | 51.70 | 51.23 - 52.339 | 51.478 | +2.428 | 4.95% | 136,202 | | FTA-A | Fortress Transportation and Infrastructure Inves | - | 0.00 | 0.00 - 0.00 | 18.70 | 0.00 | 0.00% | 0 | | FTA-B | Fortress Transportation and Infrastructure Inves | - | 0.00 | 0.00 - 0.00 | 18.55 | 0.00 | 0.00% | 0 | | FTAC | Fintech Acquisition Corp III Cl A | - | 10.32 | 10.27 - 10.355 | 10.35 | +0.04 | 0.39% | 54,595 | | FTACU | Fintech Acquisition Corp III Unit | - | 10.74 | 10.57 - 10.81 | 10.80 | +0.05 | 0.47% | 55,202 | | FTACW | Fintech Acquisition Corp III WT | - | 0.99 | 0.90 - 1.10 | 1.00 | 0.00 | 0.00% | 777,986 | | FTAG | Indxx Global Agriculture ETF FT | - | 20.81 | 20.12 - 20.81 | 20.68 | +0.518 | 2.57% | 410 | | FTAI | Fortress Transportation & Infra | - | 13.69 | 13.41 - 14.41 | 14.10 | +1.25 | 9.73% | 1,062,927 | | FTC | Largecap Growth Alphadex Fund FT | - | 75.32 | 74.08 - 76.05 | 75.73 | +1.242 | 1.67% | 78,417 | | FTCH | Farfetch Ltd Cl A | - | 14.86 | 14.00 - 15.35 | 14.03 | -0.53 | 3.64% | 2,829,396 | | FTCS | Capital Strength ETF FT | - | 59.25 | 58.97 - 59.76 | 59.49 | +0.84 | 1.43% | 765,204 | | FTDR | Frontdoor Inc | - | 44.17 | 43.804 - 45.63 | 44.63 | +1.31 | 3.02% | 581,684 | | FTEC | Fidelity Info Tech MSCI ETF | - | 0.00 | 0.00 - 0.00 | 78.02 | 0.00 | 0.00% | 0 | | FTEK | Fuel Tech Inc | - | 0.762 | 0.70 - 0.81 | 0.78 | +0.001 | 0.13% | 255,825 | | FTEO | Fronteo Inc | - | 5.50 | 5.35 - 5.59 | 5.59 | -0.04 | 0.71% | 1,038 | | FTF | Franklin Templeton Ltd Duration | - | 0.00 | 0.00 - 0.00 | 8.47 | 0.00 | 0.00% | 0 | | FTFT | Future Fintech Group Inc | - | 1.06 | 1.04 - 1.15 | 1.15 | +0.06 | 5.50% | 92,341 | | FTGC | Global Tactical Commodity Strategy Fund FT | - | 15.60 | 15.49 - 15.60 | 15.50 | +0.12 | 0.78% | 7,542 | | FTHI | High Income ETF FT | - | 20.13 | 19.50 - 20.13 | 19.92 | +0.348 | 1.78% | 4,348 | | FTI | Technipfmc Plc | - | 9.30 | 9.27 - 9.739 | 9.59 | +0.98 | 11.38% | 8,872,093 | | FTK | Flotek Industries | - | 1.08 | 1.02 - 1.145 | 1.13 | +0.08 | 7.62% | 620,613 | | FTLB | Low Beta Income ETF FT | - | 20.16 | 20.01 - 20.191 | 20.165 | +0.024 | 0.12% | 1,910 | | FTLS | Long/Short Equity ETF FT | - | 0.00 | 0.00 - 0.00 | 41.08 | 0.00 | 0.00% | 0 | | FTNT | Fortinet Inc | - | 137.96 | 135.58 - 143.295 | 140.48 | +0.90 | 0.64% | 1,491,637 | | FTR | Frontier Commun Cp | - | 0.23 | 0.22 - 0.264 | 0.26 | +0.026 | 11.11% | 7,581,751 | | FTRI | Indxx Global Natural Resources Income ETF FT | - | 10.38 | 10.008 - 10.50 | 10.42 | +0.412 | 4.12% | 2,728 | | FTS | Fortis Inc | - | 40.20 | 39.19 - 40.76 | 40.05 | +0.59 | 1.50% | 302,517 | | FTSD | Franklin Short Dur US Government ETF | - | 0.00 | 0.00 - 0.00 | 95.66 | 0.00 | 0.00% | 0 | | FTSI | Fts International Inc | - | 0.00 | 0.00 - 0.00 | 7.38 | 0.00 | 0.00% | 0 | | FTSL | Senior Loan ETF FT | - | 45.98 | 45.746 - 46.186 | 46.14 | +0.34 | 0.74% | 174,965 | | FTSM | Enhanced Short Maturity ETF FT | - | 59.88 | 59.84 - 59.89 | 59.84 | -0.03 | 0.05% | 1,266,281 | | FTSV | Forty Seven Inc | - | 95.46 | 95.46 - 95.511 | 95.51 | 0.00 | 0.00% | 693,925 | | FTV | Fortive Corp | - | 70.26 | 70.11 - 73.15 | 70.61 | +3.15 | 4.67% | 3,415,020 | | FTV-A | Fortive Corp [Ftv/Pa] | - | 0.00 | 0.00 - 0.00 | 867.55 | 0.00 | 0.00% | 0 | | FTXD | Nasdaq Retail ETF FT | - | 25.01 | 23.63 - 25.01 | 24.061 | +0.385 | 1.63% | 3,937 | | FTXG | Nasdaq Food & Beverage ETF FT | - | 19.45 | 19.45 - 19.99 | 19.97 | +0.55 | 2.83% | 1,442 | | FTXH | Nasdaq Pharmaceuticals ETF FT | - | 23.51 | 22.86 - 23.55 | 23.20 | +0.242 | 1.05% | 23,691 | | FTXL | Nasdaq Semiconductor ETF FT | - | 44.16 | 43.102 - 45.37 | 44.747 | +1.204 | 2.77% | 11,355 | | FTXN | Nasdaq Oil & Gas ETF FT | - | 13.04 | 12.01 - 13.29 | 13.261 | +1.061 | 8.70% | 25,230 | | FTXO | Nasdaq Bank ETF FT | - | 21.67 | 19.18 - 21.79 | 20.939 | +0.919 | 4.59% | 49,012 | | FTXR | Nasdaq Transportation ETF FT | - | 21.42 | 19.45 - 21.554 | 20.774 | +0.716 | 3.57% | 17,412 | | FUD | CMCI Food TR ETN UBS E-Tracs | - | 0.00 | 0.00 - 0.00 | 14.22 | 0.00 | 0.00% | 0 | | FUE | MLCX Biofuels Index TR ETN Elements | - | 0.00 | 0.00 - 0.00 | 5.16 | 0.00 | 0.00% | 0 | | FUL | H. B. Fuller Company | - | 44.40 | 42.88 - 46.00 | 42.99 | +0.47 | 1.11% | 452,165 | | FULC | Fulcrum Therapeutics Inc | - | 20.53 | 18.72 - 20.53 | 19.04 | -1.05 | 5.23% | 72,581 | | FULT | Fulton Financial Cor | - | 12.20 | 12.16 - 12.94 | 12.555 | +0.905 | 7.77% | 2,001,387 | | FUMB | First Trust Ultra Short Duration Municipal ETF | - | 0.00 | 0.00 - 0.00 | 20.17 | 0.00 | 0.00% | 0 | | FUN | Cedar Fair LP | - | 39.03 | 35.83 - 39.90 | 37.02 | +1.54 | 4.34% | 1,818,948 | | FUNC | First United Corp | - | 13.90 | 13.73 - 14.05 | 13.95 | +0.08 | 0.58% | 44,777 | | FUND | Sprott Focus Trust | - | 6.23 | 6.00 - 6.29 | 6.27 | +0.22 | 3.64% | 108,080 | | FUSB | First US Bancshares Inc | - | 7.75 | 7.50 - 7.75 | 7.60 | -0.15 | 1.94% | 8,296 | | FUT | Managed Futures Strategy Proshares | - | 0.00 | 0.00 - 0.00 | 39.045 | 0.00 | 0.00% | 0 | | FUTU | Futu Holdings Ltd | - | 18.84 | 17.73 - 19.75 | 18.00 | -0.19 | 1.04% | 883,876 | | FUTY | Fidelity Utilities MSCI ETF | - | 0.00 | 0.00 - 0.00 | 39.04 | 0.00 | 0.00% | 0 | | FUV | Arcimoto Inc | - | 2.75 | 2.38 - 2.75 | 2.72 | +0.07 | 2.64% | 195,559 | | FV | Dorsey Wright Focus 5 ETF FT | - | 32.70 | 32.16 - 33.116 | 33.01 | +0.618 | 1.91% | 115,770 | | FVA.U | Fortress Value Acquisition Corp [Fvac.U] | - | 0.00 | 0.00 - 0.00 | 10.042 | 0.00 | 0.00% | 0 | | FVAL | Fidelity Value Factor ETF | - | 0.00 | 0.00 - 0.00 | 34.41 | 0.00 | 0.00% | 0 | | FVC | Dorsey Wright Dynamic Focus 5 ETF FT | - | 24.64 | 24.64 - 24.907 | 24.795 | +0.175 | 0.71% | 44,477 | | FVCB | Fvcbankcorp Inc | - | 11.18 | 10.57 - 11.45 | 11.37 | +0.63 | 5.87% | 78,595 | | FVD | Value Line Dividend Idx First Trust | - | 0.00 | 0.00 - 0.00 | 31.97 | 0.00 | 0.00% | 0 | | FVE | Five Star Quality Care | - | 4.22 | 4.04 - 4.321 | 4.05 | -0.05 | 1.22% | 98,585 | | FVL | Value Line 100 ETF First Trust | - | 0.00 | 0.00 - 0.00 | 21.353 | 0.00 | 0.00% | 0 | | FVRR | Fiverr International Ltd | - | 64.94 | 62.35 - 66.958 | 63.89 | -3.38 | 5.02% | 751,185 | | FWDB | Advisorshares Foliobeyond Smart Core Bond ETF | - | 0.00 | 0.00 - 0.00 | 25.732 | 0.00 | 0.00% | 0 | | FWONA | Liberty Media F1 Series A | - | 36.57 | 34.83 - 36.80 | 35.35 | +0.28 | 0.80% | 276,297 | | FWONK | Liberty Media F1 Series K | - | 37.14 | 36.295 - 37.86 | 36.91 | +0.51 | 1.40% | 2,451,028 | | FWP | Forward Pharma Ads | - | 6.00 | 5.732 - 6.05 | 5.90 | -0.04 | 0.67% | 39,477 | | FWRD | Foward Air Corp | - | 54.10 | 53.01 - 55.05 | 53.84 | +1.89 | 3.64% | 208,575 | | FXA | Australian Dollar Trust Currencyshares Invesco | - | 0.00 | 0.00 - 0.00 | 69.29 | 0.00 | 0.00% | 0 | | FXB | British Pound Sterling Trust Currencyshares Inve | - | 0.00 | 0.00 - 0.00 | 121.94 | 0.00 | 0.00% | 0 | | FXC | Canadian Dollar Trust Currencyshares Invesco | - | 0.00 | 0.00 - 0.00 | 72.99 | 0.00 | 0.00% | 0 | | FXD | Consumer Disc Alphadex First Trust | - | 0.00 | 0.00 - 0.00 | 39.51 | 0.00 | 0.00% | 0 | | FXE | Euro Trust Currencyshares Invesco | - | 0.00 | 0.00 - 0.00 | 106.96 | 0.00 | 0.00% | 0 | | FXF | Swiss Franc Trust Currencyshares Invesco | - | 0.00 | 0.00 - 0.00 | 95.92 | 0.00 | 0.00% | 0 | | FXG | Consumer Staples Alphadex First Trust | - | 0.00 | 0.00 - 0.00 | 47.143 | 0.00 | 0.00% | 0 | | FXH | Healthcare Alphadex First Trust ETF | - | 0.00 | 0.00 - 0.00 | 89.29 | 0.00 | 0.00% | 0 | | FXI | China Large-Cap Ishares ETF | - | 0.00 | 0.00 - 0.00 | 40.57 | 0.00 | 0.00% | 0 | | FXL | Technology Alphadex First Trust | - | 0.00 | 0.00 - 0.00 | 79.15 | 0.00 | 0.00% | 0 | | FXN | Energy Alphadex First Trust | - | 0.00 | 0.00 - 0.00 | 7.31 | 0.00 | 0.00% | 0 | | FXNC | First Natl Corp Strasburg VA | - | 14.75 | 14.375 - 14.95 | 14.50 | -0.34 | 2.29% | 5,302 | | FXO | Financial Alphadex First Trust | - | 0.00 | 0.00 - 0.00 | 27.44 | 0.00 | 0.00% | 0 | | FXP | Ultrashort FTSE China 25 Proshares | - | 0.00 | 0.00 - 0.00 | 50.47 | 0.00 | 0.00% | 0 | | FXR | Indust/Producer Dur Alphadex First Trust | - | 0.00 | 0.00 - 0.00 | 39.335 | 0.00 | 0.00% | 0 | | FXU | Utilities Alphadex First Trust | - | 0.00 | 0.00 - 0.00 | 27.83 | 0.00 | 0.00% | 0 | | FXY | Japanese Yen Trust Currencyshares Invesco | - | 0.00 | 0.00 - 0.00 | 86.777 | 0.00 | 0.00% | 0 | | FXZ | Materials Alphadex First Trust | - | 0.00 | 0.00 - 0.00 | 36.398 | 0.00 | 0.00% | 0 | | FYC | Smallcap Growth Alphadex Fund FT | - | 43.45 | 41.90 - 43.88 | 43.33 | +1.17 | 2.78% | 16,194 | | FYLD | Cambria Foreign Shareholder Yie | - | 0.00 | 0.00 - 0.00 | 20.093 | 0.00 | 0.00% | 0 | | FYT | Smallcap Value Alphadex Fund FT | - | 34.87 | 31.85 - 35.984 | 35.465 | +2.504 | 7.60% | 56,651 | | FYX | Smallcap Core Alphadex Fund FT | - | 0.00 | 0.00 - 0.00 | 56.812 | 0.00 | 0.00% | 0 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | TOPS | 0.225 | +0.073 | | AAL | 18.59 | +1.87 | | SHIP | 0.169 | +0.032 | | HTZ | 2.57 | +1.07 | | LK | 5.51 | +1.46 | | OAS | 1.26 | +0.703 | | F | 7.34 | +0.77 | | XSPA | 2.37 | +0.47 | | GE | 7.88 | +0.14 | | UAL | 42.405 | +3.305 | | Top 10 Gainers | | Name | Last | Change | | NVR | 3,491.07 | +94.69 | | BKNG | 1,812.64 | +70.00 | | MKL | 1,021.42 | +40.01 | | TPL | 664.80 | +39.79 | | CACC | 483.26 | +35.29 | | WTM | 918.32 | +28.95 | | ISRG | 592.76 | +28.51 | | ALGN | 288.21 | +28.14 | | MELI | 866.93 | +26.94 | | FCNCA | 433.70 | +26.81 | | Top 10 Losers | | Name | Last | Change | | WAAS | 0.00 | -27.05 | | CABO | 1,741.83 | -22.06 | | MDB | 197.98 | -22.06 | | TVIX | 108.50 | -13.22 | | TYL | 358.43 | -13.15 | | UGLD | 170.06 | -11.45 | | BIO | 452.52 | -11.33 | | MTN | 196.75 | -10.22 | | CISN | 0.00 | -9.99 | | CHTR | 530.72 | -9.31 | |
3156 
