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): 775

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
F Ford Motor Company - 9.19 9.13 - 9.28 9.16 -0.01 0.11% 41,644,800
F-B Ford Mtr Co. Del [F/Pb] - 26.63 26.515 - 26.63 26.62 +0.025 0.09% 48,100
F-C Ford Motor Company 6% Notes Due December 1 2059 - 26.13 26.11 - 26.27 26.227 +0.057 0.22% 156,300
FAAR Alternative Absolute Return Strategy ETF FT - 25.895 25.828 - 25.91 25.87 +0.024 0.09% 7,800
FAB Multi Cap Value Alphadex Fund FT - 58.34 58.21 - 58.414 58.315 -0.035 0.06% 3,900
FAD Multicap Growth Alphadex Fund FT - 80.32 80.08 - 80.50 80.27 +0.101 0.13% 21,500
FAF First American Corp - 59.60 59.24 - 60.14 60.02 +0.49 0.82% 575,400
FALN US Fallen Angels Ishares ETF - 27.41 27.41 - 27.48 27.48 +0.025 0.09% 76,100
FAM First Trust/Aberdeen Global Opportunity - 11.48 11.319 - 11.51 11.47 -0.01 0.09% 98,700
FAMI Farmmi Inc - 0.81 0.725 - 0.815 0.78 -0.038 4.65% 185,200
FAN Global Wind Energy First Trust - 14.93 14.88 - 14.93 14.90 +0.044 0.30% 185,200
FANG Diamondback Energy - 90.89 89.31 - 91.65 89.54 -1.20 1.32% 1,930,300
FANH Fanhua Inc - 26.88 26.77 - 27.15 26.87 -0.20 0.74% 92,500
FARM Farmer Brothers - 12.75 12.56 - 12.80 12.76 0.00 0.00% 72,900
FARO Faro Tech Inc - 56.21 55.33 - 56.21 55.40 -0.45 0.81% 55,900
FAS Financial Bull 3X Direxion - 101.00 100.225 - 101.41 101.22 +1.27 1.27% 728,900
FAST Fastenal Company - 36.37 36.21 - 37.60 36.80 -0.51 1.37% 12,851,700
FAT Fat Brands Inc - 4.65 4.62 - 4.67 4.65 +0.04 0.87% 3,800
FATE Fate Therapeutics - 24.68 24.31 - 25.83 25.65 +1.355 5.58% 1,344,400
FAUG FT CBOE Vest U.S. Equity Buffer ETF August - 31.341 31.341 - 31.365 31.365 +0.032 0.10% 200
FAUS Australia Alphadex First Trust - 33.495 33.495 - 33.495 33.495 0.00 0.00% 0
FAX Aberdeen Asia-Pacific - 4.37 4.35 - 4.37 4.35 -0.04 0.91% 416,700
FAZ Financial Bear 3X Direxion - 25.98 25.792 - 26.121 25.87 -0.30 1.15% 714,600
FB Facebook Inc - 222.03 220.53 - 222.29 222.14 +0.37 0.17% 15,905,900
FBC Flagstar Bancorp - 38.07 37.53 - 38.22 37.57 +0.10 0.27% 242,200
FBGX FI Enhanced Large Cap Growth ETN - 363.75 363.14 - 365.541 365.541 +3.201 0.88% 1,500
FBHS Fortune Brands Home & Security - 70.00 68.80 - 70.16 69.41 -0.19 0.27% 1,219,200
FBIO Fortress Biotech Inc - 2.79 2.56 - 2.80 2.58 -0.23 8.19% 841,300
FBIOP Fortress Biotech Inc 9.375% Series A Cumulativ - 21.25 21.20 - 21.40 21.233 +0.033 0.16% 8,100
FBIZ First Business Finan - 26.49 26.13 - 26.60 26.13 -0.14 0.53% 14,600
FBK Fb Financial Corp - 39.04 38.16 - 39.04 38.80 0.00 0.00% 44,100
FBM Foundation Building Materials Inc - 19.76 19.26 - 19.97 19.31 -0.32 1.63% 158,800
FBMS First Bancshs [Ms] - 34.33 34.02 - 34.36 34.11 +0.01 0.03% 35,800
FBNC First Bancorp [Nc] - 38.66 38.29 - 38.69 38.39 -0.03 0.08% 74,400
FBND Fidelity Total Bond ETF - 52.05 51.97 - 52.05 52.03 -0.03 0.06% 121,800
FBP First Bancorp - 10.51 10.34 - 10.54 10.42 0.00 0.00% 962,300
FBSS Fauquier Bankshares - 21.595 21.33 - 21.595 21.595 +0.265 1.24% 500
FBT Biotechnology Index NYSE ETF - 153.48 151.468 - 153.48 152.05 -1.09 0.71% 36,600
FBZ Brazil Alphadex Fund FT - 17.47 17.186 - 17.743 17.721 +0.371 2.14% 20,600
FC Franklin Covey Company - 33.38 32.75 - 33.75 33.62 +0.39 1.17% 111,000
FCA China Alphadex Fund FT - 27.25 27.56 - 27.56 27.56 +0.21 0.77% 40
FCAL First Trust Exchange-Traded Fund III First Trust - 53.92 53.75 - 54.05 54.00 +0.015 0.03% 9,300
FCAN Canada Alphadex Fund FT - 25.52 25.49 - 25.521 25.515 +0.025 0.10% 300
FCAP First Capital Inc - 71.99 71.99 - 73.30 72.50 +1.32 1.85% 8,800
FCAU Fiat Chrysler Automobiles N.V. - 13.87 13.705 - 13.91 13.75 -0.14 1.01% 1,947,800
FCBC First Community Bksh - 31.05 30.56 - 31.05 30.69 -0.13 0.42% 121,200
FCBP First Choice Bancorp - 26.02 25.672 - 26.02 25.88 0.00 0.00% 6,400
FCCO First Community Corp - 20.54 20.40 - 20.74 20.43 -0.08 0.39% 5,100
FCCY 1st Constitution Bcp - 22.09 21.67 - 22.265 21.87 -0.07 0.32% 22,700
FCEF CEF Income Opportunity ETF FT - 23.466 23.418 - 23.51 23.45 +0.025 0.11% 5,500
FCEL Fuelcell Energy Inc - 2.30 2.27 - 2.42 2.40 +0.16 7.14% 24,080,700
FCF First Commonwealth Financial Corp - 14.45 14.26 - 14.45 14.32 0.00 0.00% 265,000
FCFS First Cash Fin Svcs - 85.31 83.76 - 85.32 83.88 -0.88 1.04% 232,400
FCG Natural Gas ETF FT - 11.68 11.36 - 11.68 11.38 -0.21 1.81% 487,500
FCN Fti Consulting - 117.54 115.97 - 119.067 117.84 +2.03 1.75% 246,900
FCNCA First Citizens Bancs - 531.29 527.445 - 531.555 530.85 -0.91 0.17% 52,400
FCO Aberdeen Global - 8.31 8.18 - 8.41 8.227 -0.159 1.90% 40,100
FCOM Fidelity Telecommunication MSCI ETF - 38.32 37.54 - 38.32 37.73 +0.25 0.67% 482,400
FCOR Fidelity Corporate Bond ETF - 53.51 53.37 - 53.62 53.512 -0.081 0.15% 70,200
FCPI Fidelity Stocks For Inflation ETF - 26.631 26.631 - 26.631 26.631 +0.056 0.21% 100
FCPT Four Corners Property Trust IN - 28.67 28.30 - 28.79 28.59 +0.03 0.11% 272,800
FCT Senior Floating Rate II - 12.73 12.48 - 12.75 12.56 -0.15 1.18% 95,100
FCTR First Trust Lunt U.S. Factor Rotation ETF - 23.26 23.20 - 23.28 23.25 +0.04 0.17% 73,600
FCVT Ssi Strategic Convertible Securities ETF FT - 34.29 34.235 - 34.33 34.27 +0.17 0.50% 32,000
FCX Freeport-Mcmoran Inc - 12.98 12.81 - 13.225 12.87 +0.02 0.16% 20,145,200
FDBC Fidelity D & D Bancorp Inc - 62.33 61.00 - 62.33 61.00 -0.27 0.44% 1,800
FDD Stoxx Euro Select Div First Trust - 14.18 14.139 - 14.18 14.16 +0.02 0.14% 55,500
FDEF First Defiance Finl - 31.45 31.07 - 31.45 31.22 -0.01 0.03% 74,900
FDEM Fidelity Targeted Emerging Markets Factor ETF - 26.59 26.42 - 26.59 26.493 +0.107 0.41% 17,000
FDEU First Trust Dynamic Europe Equi - 15.27 15.13 - 15.34 15.33 +0.03 0.20% 45,500
FDEV Fidelity Targeted International Factor ETF - 27.37 27.219 - 27.37 27.253 +0.124 0.46% 2,500
FDHY Fidelity High Yield Factor ETF - 53.94 53.67 - 53.94 53.67 +0.01 0.02% 24,500
FDIS Fidelity Consumer Disc MSCI ETF - 49.45 49.35 - 49.61 49.43 +0.11 0.22% 44,800
FDIV Strategic Income ETF FT - 51.63 51.63 - 51.783 51.774 +0.049 0.09% 4,000
FDL Mstar Dividend Leaders - 32.57 32.477 - 32.60 32.57 +0.01 0.03% 273,400
FDLO Fidelity Low Volatility Factor ETF - 39.94 39.888 - 39.99 39.98 +0.15 0.38% 86,500
FDM DJ Select Microcap First Trust - 50.77 50.42 - 50.77 50.465 -0.155 0.31% 8,900
FDMO Fidelity Momentum Factor ETF - 38.24 38.20 - 38.319 38.27 +0.148 0.39% 13,700
FDN DJ Internet Index First Trust - 148.94 147.89 - 148.99 148.37 +0.18 0.12% 241,800
FDNI FT DJ International Internet ETF - 26.32 26.172 - 26.32 26.227 +0.07 0.27% 5,100
FDP Fresh Del Monte Produce - 34.43 34.03 - 35.02 34.89 +0.65 1.90% 153,200
FDRR Fidelity Dividend ETF For Rising Rates - 36.17 36.05 - 36.218 36.09 +0.045 0.12% 30,900
FDS Factset Research Systems Inc - 277.06 272.944 - 278.04 275.72 -0.67 0.24% 241,200
FDT Dev Mkts Ex-US Alphadex Fund FT - 56.21 56.11 - 56.318 56.225 +0.154 0.27% 34,600
FDTS Dev Mkts Ex-US Small Cap Alphadex Fund FT - 38.40 38.40 - 38.40 38.40 -0.025 0.07% 25
FDUS Fidus Investment Cor - 14.96 14.95 - 15.03 14.97 -0.03 0.20% 74,200
FDUSG Fidus Investment Corp 5.375% Notes Due 20 - 25.90 25.46 - 25.90 25.46 -0.24 0.93% 34,800
FDUSL Fidus Investment Corp 5.875% Notes Due 20 - 25.58 25.45 - 25.72 25.58 0.00 0.00% 400
FDUSZ Fidus Investment Corp 6% Notes Due 2024 - 26.16 26.15 - 26.24 26.15 -0.09 0.34% 1,100
FDVV Fidelity Core Dividend ETF - 33.19 33.14 - 33.23 33.16 +0.06 0.18% 198,700
FDX Fedex Corp - 159.39 158.555 - 161.47 159.98 +0.44 0.28% 1,846,100
FE Firstenergy Corp - 48.87 48.16 - 49.14 49.06 +0.28 0.57% 3,251,100
FEDU Four Seasons Education [Cayman] Inc - 1.81 1.711 - 1.969 1.76 +0.01 0.57% 14,500
FEI First Trust MLP and Energy Inc - 12.02 11.78 - 12.09 11.84 -0.18 1.50% 379,900
FEIM Frequency Elcts Inc - 9.98 9.445 - 9.98 9.916 -0.104 1.04% 13,500
FELE Franklin Electric Company - 60.44 60.12 - 60.85 60.41 +0.33 0.55% 129,500
FEM Emrg Mkts Alphadex Fund FT - 27.45 27.17 - 27.59 27.59 +0.33 1.21% 517,500
FEMB Emrg Mkts Local Currency Bond ETF FT - 39.11 39.067 - 39.15 39.08 0.00 0.00% 78,500
FEMS Emrg Mkts Small Cap Alphadex Fund FT - 40.36 40.11 - 40.44 40.36 +0.24 0.60% 38,500
FEN Energy Income and Growth Fund - 23.09 22.96 - 23.18 23.12 +0.06 0.26% 110,400
FENC Fennec Pharmaceuticals Inc - 6.43 6.07 - 6.51 6.18 -0.25 3.89% 64,300
FENG Phoenix New Media Ltd - 1.96 1.94 - 1.99 1.96 +0.02 1.03% 65,000
FENY Fidelity Energy MSCI ETF - 15.85 15.69 - 15.88 15.71 -0.10 0.63% 208,400
FEO First Trust/Aberdeen Emerging Opportunity Fund - 14.96 14.90 - 15.005 14.91 +0.01 0.07% 19,400
FEP Europe Alphadex Fund FT - 37.94 37.887 - 38.01 37.97 +0.13 0.34% 68,300
FET Forum Energy Technologies Inc - 1.52 1.44 - 1.604 1.45 -0.05 3.33% 717,500
FEUL Credit Suisse FI Enhanced Europe 50 Etns - 106.79 106.26 - 107.126 107.126 +1.232 1.16% 200
FEUZ Eurozone Alphadex Fund FT - 40.66 40.45 - 41.13 40.87 -0.027 0.07% 17,400
FEX Largecap Core Alphadex Fund FT - 66.82 66.669 - 66.82 66.768 +0.148 0.22% 59,900
FEYE Fireeye Inc - 17.42 17.09 - 17.53 17.13 -0.24 1.38% 2,543,600
FEZ Euro Stoxx 50 ETF SPDR - 41.04 40.935 - 41.08 41.08 +0.18 0.44% 1,701,100
FF Futurefuel Corp - 11.65 11.515 - 11.85 11.72 +0.18 1.56% 125,800
FFA First Trust Enhanced Equity Income Fund - 17.23 17.06 - 17.31 17.17 +0.02 0.12% 40,400
FFBC First Finl Bncp [Oh] - 25.54 25.28 - 25.64 25.39 +0.16 0.63% 288,600
FFBW Ffbw Inc - 11.00 10.73 - 11.10 10.75 +0.366 3.52% 1,322,600
FFC Flaherty Crumrine/Claymore Preferred Securities - 22.22 22.03 - 22.25 22.23 +0.03 0.14% 136,400
FFEU Barclays ETN FI Enhanced Europe 50 Exchange Tra - 110.86 110.79 - 111.965 111.965 +2.011 1.83% 2,400
FFG Fbl Financial Group - 59.28 57.66 - 59.28 58.81 -0.08 0.14% 13,800
FFHG Formula Folios Hedged Growth ETF - 29.14 29.089 - 29.18 29.125 +0.042 0.14% 15,500
FFHL Fuwei Films [Holding - 3.06 3.025 - 3.11 3.10 -0.01 0.32% 4,500
FFIC Flushing Finl Corp - 21.27 20.91 - 21.27 20.96 -0.22 1.04% 101,200
FFIN First Finl Bkshs Inc - 35.33 34.80 - 35.37 34.925 -0.145 0.41% 281,600
FFIU Fieldstone Uva Unconstrained Medium-Term Fixed - 25.71 25.67 - 25.73 25.71 -0.016 0.06% 2,400
FFIV F5 Networks Inc - 139.24 136.75 - 139.50 137.00 -1.68 1.21% 538,200
FFNW First Financial Nort - 14.99 14.73 - 15.00 14.73 -0.19 1.27% 10,600
FFR FTSE En Dev Mkts Rel Est First Trust - 49.32 49.32 - 49.423 49.41 +0.185 0.38% 1,300
FFSG Formulafolios Smart Growth ETF - 28.87 28.76 - 28.91 28.904 +0.036 0.12% 16,000
FFTG Formulafolios Tactical Growth ETF - 27.80 27.80 - 27.90 27.834 +0.022 0.08% 19,100
FFTI Formula Folios Income ETF - 25.10 25.05 - 25.11 25.07 -0.06 0.24% 50,500
FFTY Innovator Ibd 50 Fund ETF - 36.54 36.32 - 36.553 36.48 +0.07 0.19% 68,600
FFWM First Foundation - 17.09 16.87 - 17.09 16.91 -0.06 0.35% 53,100
FG Fgl Holdings - 9.98 9.89 - 10.10 9.99 +0.02 0.20% 637,600
FG.W Fgl Holdings WT [Fg/W] - 1.54 0.00 - 0.00 1.54 0.00 0.00% 0
FGB Specialty Finance and Financial Fund - 6.07 6.05 - 6.17 6.14 0.00 0.00% 73,400
FGBI First Gurty Banc - 21.82 20.98 - 21.82 20.98 -0.70 3.23% 5,800
FGD DJ Global Select Dividend First Trust - 25.05 25.04 - 25.103 25.10 +0.07 0.28% 74,200
FGEN Fibrogen Inc CS - 44.96 44.30 - 45.21 44.35 -0.24 0.54% 835,000
FGM Germany Alphadex Fund FT - 44.681 44.661 - 44.738 44.702 -0.02 0.04% 4,500
FGP Ferrellgas Partners LP - 0.39 0.358 - 0.41 0.37 +0.01 2.78% 344,303
FHB First Hawaiian Inc - 28.97 28.69 - 29.08 28.93 +0.03 0.10% 401,400
FHK Hong Kong Alphadex Fund FT - 36.51 36.32 - 36.665 36.575 +0.025 0.07% 1,200
FHLC Fidelity Health Care MSCI ETF - 51.64 50.96 - 51.64 51.04 -0.06 0.12% 402,000
FHN First Horizon National Corp - 17.01 16.83 - 17.335 17.27 +0.71 4.29% 11,315,300
FHN-A First Horizon National Corp [Fhn/Pa] - 25.827 25.827 - 25.97 25.97 +0.121 0.47% 3,500
FI Frank's International N.V. - 4.21 4.085 - 4.275 4.12 -0.03 0.72% 1,162,600
FIBK First Interstate Ban - 41.45 40.958 - 41.45 41.12 -0.02 0.05% 126,500
FIBR US Fixed Income Balanced Risk Ishares Edge ETF - 102.36 102.25 - 102.44 102.34 -0.05 0.05% 11,100
FICO Fair Isaac and Company Inc - 408.54 402.20 - 408.74 404.97 -2.87 0.70% 202,100
FID First Trust S&P Intl Dividend Aristocrats ETF - 18.41 18.40 - 18.446 18.446 -0.004 0.02% 6,900
FIDI Fidelity International High Dividend ETF - 21.92 21.64 - 21.92 21.74 -0.01 0.05% 148,300
FIDU Fidelity Industrials MSCI ETF - 43.52 43.45 - 43.628 43.504 -0.016 0.04% 43,100
FIEE FI Enhanced 2X Europe 50 ETN - 189.286 189.286 - 189.286 189.286 +2.011 1.07% 100
FIF First Trust Energy Infrastruct - 17.48 17.277 - 17.50 17.32 -0.15 0.86% 55,200
FIHD FI Enhanced Global High Yield ETN - 211.43 210.05 - 211.94 211.439 +1.702 0.81% 16,700
FII Federated Investors - 34.64 33.93 - 34.90 33.96 -0.46 1.34% 299,200
FILL Global Energy Producers Ishares MSCI ETF - 19.10 18.97 - 19.14 18.97 -0.12 0.63% 10,800
FINS Angel Oak Financial Strategies Income Term Trust - 20.79 20.67 - 20.79 20.754 +0.054 0.26% 24,300
FINU Ultrapro Financials Proshares - 115.39 114.99 - 116.01 115.643 +1.425 1.25% 4,600
FINV Finvolution Group - 2.36 2.30 - 2.455 2.33 -0.01 0.43% 1,427,000
FINX G-X Fintech Thematic ETF - 31.92 31.831 - 31.99 31.90 +0.016 0.05% 72,800
FINZ Ultrapro Short Financials Proshares - 4.06 4.06 - 4.09 4.07 -0.08 1.93% 2,200
FIS Fidelity National Information Services - 147.31 144.34 - 147.31 147.09 +0.85 0.58% 3,715,800
FISI Financial Institut - 32.39 31.64 - 32.39 31.67 -0.51 1.58% 22,300
FISK Empire State Realty Op LP Se - 14.03 14.02 - 14.06 14.02 +0.12 0.86% 1,000
FISR SPDR SSGA Fixed Income Sector Rotation ETF - 31.20 31.20 - 31.26 31.244 +0.004 0.01% 18,500
FISV Fiserv Inc - 120.79 119.77 - 120.86 120.68 +0.47 0.39% 4,086,600
FIT Fitbit Inc - 6.63 6.56 - 6.70 6.68 +0.09 1.37% 5,415,600
FITB Fifth Third Bncp - 29.55 29.295 - 29.63 29.45 +0.06 0.20% 5,281,600
FITBI Fifth Third Bancorp - 28.89 28.72 - 28.93 28.79 -0.07 0.24% 35,800
FITBO Fifth Third Bancorp 4.95% Prf Perpetual USD 25 S - 26.03 25.88 - 26.03 25.97 +0.02 0.08% 15,200
FITBP Fifth Third Bancorp Depositary Shares 1/40Th - 27.35 27.25 - 27.38 27.25 -0.25 0.91% 8,100
FITE SPDR Kensho Future Security ETF - 42.29 41.906 - 42.29 41.938 -0.162 0.38% 12,900
FIV First Trust Senior Floating Rate 2022 Target Ter - 9.29 9.26 - 9.35 9.27 -0.04 0.43% 123,000
FIVA Fidelity International Value Factor ETF - 23.03 23.02 - 23.332 23.17 +0.088 0.38% 17,600
FIVE Five Below Inc - 116.59 115.34 - 117.74 116.05 -0.55 0.47% 1,018,300
FIVG Defiance Next Gen Connectivity ETF - 27.26 27.155 - 27.27 27.24 +0.08 0.29% 261,700
FIVN Five9 Inc - 73.97 72.95 - 74.25 73.58 +0.27 0.37% 509,700
FIW Water ETF FT - 62.28 62.226 - 62.49 62.48 +0.35 0.56% 41,900
FIX Comfort Systems USA - 49.80 49.11 - 49.92 49.46 -0.25 0.50% 136,100
FIXD Tcw Opportunistic Fixed Income ETF FT - 52.03 51.975 - 52.074 52.05 -0.057 0.11% 194,500
FIXX Homology Medicines Inc - 17.77 17.24 - 18.225 17.34 -0.27 1.53% 297,000
FIYY Barclays Plc - 125.567 125.567 - 126.75 126.355 +1.205 0.96% 4,600
FIZZ Natl Beverage Cp - 46.37 45.76 - 46.54 45.86 -0.26 0.56% 186,500
FJNK Pacific Global Focused High Yield ETF - 25.40 25.40 - 25.40 25.40 0.00 0.00% 0
FJP Japan Alphadex Fund FT - 50.575 50.51 - 50.81 50.715 -0.081 0.16% 7,600
FKO South Korea Alphadex Fund FT - 20.706 20.935 - 20.935 20.935 0.00 0.00% 0
FKU UK Alphadex Fund FT - 40.92 40.746 - 40.94 40.903 +0.213 0.52% 4,000
FL Footlocker Inc - 39.40 38.62 - 39.65 39.60 +0.22 0.56% 2,675,900
FLAG Weatherstorm Forensic Accounting - 40.36 40.129 - 40.36 40.129 -0.097 0.24% 100
FLAT Ipath US Treasury Flattener ETN - 70.156 70.156 - 70.156 70.156 0.00 0.00% 0
FLAU Australia Franklin FTSE ETF - 27.04 27.032 - 27.06 27.032 +0.002 0.01% 500
FLAX Franklin Asia Ex Japan ETF - 23.39 23.39 - 23.418 23.418 +0.107 0.46% 900
FLBL Franklin Liberty Senior Loan ETF - 25.23 25.23 - 25.23 25.23 +0.005 0.02% 300
FLBR Brazil Franklin FTSE ETF - 28.64 28.62 - 28.87 28.866 +0.569 2.01% 900
FLC Flaherty & Crumrine/Claymore Total Return - 22.90 22.80 - 23.10 22.92 -0.12 0.52% 16,900
FLCA Canada Franklin FTSE ETF - 27.13 27.09 - 27.13 27.09 +0.07 0.26% 100
FLCB Franklin Liberty U.S. Core Bond ETF - 25.25 25.226 - 25.27 25.245 -0.019 0.08% 26,300
FLCH China Franklin FTSE ETF - 26.06 26.035 - 26.121 26.121 +0.19 0.73% 12,400
FLCO Liberty Investment Grade Corp ETF - 25.86 25.84 - 25.90 25.90 +0.01 0.04% 16,800
FLDM Fluidigm Corp - 3.95 3.88 - 4.31 4.22 +0.30 7.65% 1,827,600
FLDR Fidelity Low Duration Bond Factor ETF - 50.79 50.77 - 50.80 50.78 -0.01 0.02% 49,000
FLEE Europe Franklin FTSE ETF - 25.508 25.508 - 25.527 25.527 +0.117 0.46% 100
FLEH Europe Hedged Franklin FTSE ETF - 24.888 24.888 - 24.888 24.888 0.00 0.00% 0
FLEU FI Enhanced Europe 50 ETN Series B - 160.60 160.60 - 161.317 161.317 +2.089 1.31% 100
FLEX Flextronics Intl Ltd - 13.54 13.38 - 13.64 13.55 +0.14 1.04% 4,772,500
FLFR France Franklin FTSE ETF - 27.035 27.035 - 27.044 27.044 +0.111 0.41% 100
FLGB United Kingdom Franklin FTSE ETF - 25.405 25.398 - 25.41 25.398 +0.128 0.51% 2,900
FLGE CS FI Large Cap Growth Enhanced ETN - 335.00 335.00 - 364.766 364.766 +3.196 0.88% 6,100
FLGR Germany Franklin FTSE ETF - 23.085 23.085 - 23.11 23.11 +0.021 0.09% 600
FLGT Fulgent Genetics Inc - 14.37 13.50 - 14.37 13.70 -0.61 4.26% 207,800
FLHK Hong Kong Franklin FTSE ETF - 26.60 26.57 - 26.603 26.57 +0.06 0.23% 400
FLHY Franklin Liberty High Yield Corp ETF - 26.42 26.40 - 26.42 26.407 -0.014 0.05% 2,500
FLIA Franklin Liberty Intl Aggregate Bond ETF - 25.095 25.095 - 25.095 25.095 -0.08 0.32% 100
FLIC First of Long Isla - 24.23 23.81 - 24.23 23.88 -0.15 0.62% 38,100
FLIN Franklin India ETF - 23.70 23.66 - 23.71 23.71 +0.135 0.57% 2,000
FLIO Franklin Intl Opportunities ETF - 29.892 29.892 - 29.892 29.892 +0.092 0.31% 100
FLIR Flir Systems Inc - 54.42 54.28 - 54.935 54.66 +0.23 0.42% 677,900
FLIY Italy Franklin FTSE ETF - 25.207 25.207 - 25.215 25.215 +0.063 0.25% 100
FLJH Japan Hedged Franklin FTSE ETF - 26.07 26.07 - 26.086 26.086 +0.011 0.04% 400
FLJP Japan Franklin FTSE ETF - 26.37 26.293 - 26.37 26.367 -0.021 0.08% 53,100
FLKR South Korea Franklin FTSE ETF - 22.093 22.00 - 22.093 22.041 -0.029 0.13% 24,100
FLL Full House Rsts - 3.31 3.28 - 3.39 3.34 +0.03 0.91% 92,400
FLLA Franklin FTSE Latin America ETF - 28.33 28.33 - 28.582 28.582 +0.487 1.73% 100
FLLC Fellazo Inc - 9.98 9.97 - 9.98 9.98 +0.005 0.05% 2,700
FLLCR Fellazo Inc Right - 0.16 0.16 - 0.186 0.16 -0.026 13.98% 88,100
FLLCU Fellazo Inc Unit - 10.12 10.12 - 10.16 10.12 -0.04 0.39% 400
FLLCW Fellazo Inc WT - 0.05 0.05 - 0.06 0.05 -0.01 16.67% 10,700
FLLV Liberty US Low Volatility ETF - 39.36 39.276 - 39.384 39.384 +0.20 0.51% 3,500
FLM Global Engineering and Construction ETF FT - 51.265 51.265 - 51.419 51.419 +0.174 0.34% 100
FLMB Franklin Liberty Municipal Bond ETF - 26.36 26.32 - 26.36 26.36 -0.06 0.23% 4,800
FLMI Franklin Liberty Intermediate Munic - 25.60 25.60 - 25.60 25.60 -0.04 0.16% 600
FLMN Falcon Minerals Corp Cl A - 6.97 6.76 - 7.01 6.76 -0.14 2.03% 206,800
FLMNW Falcon Minerals Corp WT - 0.49 0.00 - 0.00 0.49 0.00 0.00% 0
FLMX Mexico Franklin FTSE ETF - 24.219 24.219 - 24.219 24.219 +0.437 1.84% 100
FLN Latin America Alphadex Fund FT - 23.358 23.35 - 23.67 23.63 +0.441 1.90% 13,700
FLNG Flex Lng Ltd - 10.13 9.80 - 10.20 10.00 -0.01 0.10% 71,900
FLNT Fluent Inc - 3.32 2.88 - 3.40 2.95 -0.35 10.61% 1,098,500
FLO Flowers Foods - 22.17 22.002 - 22.20 22.11 -0.04 0.18% 599,200
FLOT Floating Rate Bond Ishares ETF - 51.02 51.01 - 51.03 51.02 +0.01 0.02% 1,363,900
FLOW SPX Flow Inc - 47.31 46.775 - 47.82 47.15 -0.02 0.04% 165,700
FLQD Liberty Global Dividend - 31.19 31.188 - 31.29 31.25 +0.068 0.22% 8,900
FLQE Liberty Emerging Marketfs ETF - 30.18 30.127 - 30.256 30.256 +0.16 0.53% 8,000
FLQG Liberty Global Equity ETF - 34.382 34.382 - 34.382 34.382 0.00 0.00% 0
FLQH Liberty Intl Equity Hedged ETF - 27.90 27.892 - 27.93 27.93 +0.164 0.59% 500
FLQL Franklin Libertyq U.S. Equity ETF - 35.92 35.77 - 35.92 35.87 +0.10 0.28% 118,000
FLQM Franklin Libertyq U.S. Mid Cap Equity ETF - 34.08 33.997 - 34.08 34.042 +0.007 0.02% 8,300
FLQS Franklin Libertyq U.S. Small Cap Equity ETF - 29.815 29.774 - 29.86 29.774 -0.057 0.19% 1,100
FLR Fluor Corp - 20.79 20.27 - 20.895 20.47 -0.32 1.54% 1,314,800
FLRN Inv Growth Floating Rate ETF SPDR - 30.80 30.77 - 30.80 30.79 +0.01 0.03% 1,020,900
FLRT Advisorshares Pacific Asset Enh - 49.485 49.485 - 49.485 49.485 0.00 0.00% 0
FLRU Franklin Russia ETF - 31.35 31.254 - 31.365 31.341 +0.387 1.25% 8,900
FLS Flowserve Corp - 50.57 49.85 - 50.86 50.49 +0.13 0.26% 457,500
FLSA Franklin FTSE Saudi Arabia ETF - 26.31 26.31 - 26.31 26.31 +0.122 0.47% 100
FLSP Franklin Liberty Systematic Style Premia ETF - 25.184 25.184 - 25.184 25.184 0.00 0.00% 0
FLSW Franklin Switzerland ETF - 28.36 28.32 - 28.45 28.444 +0.303 1.08% 3,600
FLT Fleetcor Technologies - 309.80 303.83 - 310.64 310.04 +1.07 0.35% 1,005,500
FLTB Fidelity Ltd Term Bond ETF - 51.09 51.04 - 51.11 51.08 +0.006 0.01% 37,300
FLTR Investment Grade Floating Rate Vaneck ETF - 25.36 25.36 - 25.39 25.38 +0.02 0.08% 143,900
FLTW Taiwan Franklin FTSE ETF - 29.26 29.256 - 29.316 29.29 +0.05 0.17% 1,200
FLWS 1-800-Flowers.com - 15.08 14.75 - 15.261 15.07 -0.03 0.20% 639,700
FLXN Flexion Therapeutics - 18.01 17.35 - 18.28 17.51 -0.32 1.79% 1,035,600
FLXS Flexsteel Inds - 20.88 20.17 - 20.88 20.17 -0.58 2.80% 22,000
FLY Fly Leasing Ltd - 19.54 19.16 - 19.651 19.53 +0.08 0.41% 86,900
FLZA Franklin FTSE South Africa ETF - 25.485 25.454 - 25.488 25.454 +0.064 0.25% 200
FM Frontier 100 Ishares MSCI ETF - 31.13 31.044 - 31.24 31.23 +0.12 0.39% 67,700
FMAO Farmers & Merch Banc - 30.57 29.50 - 30.57 29.50 -0.73 2.41% 12,400
FMAT Fidelity Materials MSCI ETF - 34.08 34.01 - 34.14 34.14 +0.13 0.38% 22,400
FMB Managed Municipal ETF FT - 56.14 56.03 - 56.16 56.097 -0.056 0.10% 171,800
FMBH First Mid Ill Bncshr - 35.28 34.62 - 35.311 34.86 -0.21 0.60% 24,800
FMBI First Midwest Bncp - 22.53 22.25 - 22.53 22.30 -0.05 0.22% 382,900
FMC FMC Corp - 99.75 98.525 - 100.07 100.00 +0.41 0.41% 943,200
FMCI Forum Merger II Corp Cl A - 10.39 10.27 - 10.40 10.30 -0.01 0.10% 2,143,500
FMCIU Forum Merger II Corp Unit - 10.756 10.756 - 10.98 10.98 0.00 0.00% 4,300
FMCIW Forum Merger II Corp WT - 0.66 0.55 - 0.77 0.55 -0.11 16.67% 76,400
FMF Mstar Managed Futures Strategy Fund FT - 43.439 43.439 - 43.439 43.439 +0.124 0.29% 100
FMHI FT Municipal High Income ETF - 53.99 53.90 - 53.99 53.955 +0.01 0.02% 8,800
FMK Mega Cap Alphadex Fund FT - 39.21 38.937 - 39.21 39.153 +0.148 0.38% 1,900
FMN Federated Premier Muni - 14.35 14.34 - 14.43 14.395 +0.055 0.38% 17,300
FMNB Farmers Natl Banc Cp - 16.25 15.92 - 16.25 15.94 -0.20 1.24% 33,000
FMO Fiduciary/Claymore MLP Opportunity Fund - 8.55 8.41 - 8.55 8.43 -0.07 0.82% 183,500
FMS Fresenius Medical Care Corp - 37.80 37.42 - 37.81 37.60 +0.03 0.08% 151,900
FMX Fomento Economico Mexicano S.A.B. DE C.V. - 94.99 93.65 - 95.15 94.53 -0.09 0.10% 1,074,100
FMY First Trust/Fidac Mortgage Income Fund - 14.03 14.03 - 14.09 14.05 +0.02 0.14% 43,900
FN Fabrinet - 65.15 64.07 - 67.01 66.66 +2.15 3.33% 265,300
FNB F.N.B. Corp - 12.72 12.55 - 12.76 12.76 +0.10 0.79% 3,447,200
FNB-E Fnb Corp Florida [Fnb/Pe] - 30.245 30.036 - 30.66 30.50 +0.176 0.58% 2,600
FNCB FNCB Bancorp Inc - 8.19 8.05 - 8.19 8.05 0.00 0.00% 9,200
FNCL Fidelity Financials MSCI ETF - 44.82 44.72 - 44.879 44.81 +0.15 0.34% 112,600
FND Floor & Decor Holdings Inc - 49.00 48.27 - 49.43 48.39 -0.48 0.98% 556,400
FNDA Schwab Fundamental US Smallcap - 40.85 40.65 - 40.875 40.68 -0.07 0.17% 192,200
FNDB Schwab Fundamental US Broad Market - 43.00 42.87 - 43.04 42.955 +0.105 0.25% 12,100
FNDC Schwab Fundamental Intl Smallcap - 33.06 33.04 - 33.18 33.09 0.00 0.00% 172,400
FNDE Schwab Fundamental EM Large Company - 30.14 30.11 - 30.27 30.22 +0.18 0.60% 448,500
FNDF Schwab Fundamental Intl Large Company - 29.09 29.035 - 29.10 29.09 +0.06 0.21% 531,100
FNDX Schwab Fundamental US Largecap - 43.46 43.407 - 43.517 43.48 +0.08 0.18% 289,300
FNF Fidelity National Financial - 46.87 46.69 - 47.44 47.31 +0.55 1.18% 1,511,700
FNGD BMO Rex Microsectors Fang Index -3X Inverse Lev - 8.58 8.505 - 8.703 8.52 -0.12 1.39% 353,000
FNGO Microsectors Fang Index 2X Leveraged Etns 01/08 - 64.42 63.896 - 64.45 64.45 +0.569 0.89% 800
FNGS Microsectors Fang Etns Due January 8 2038 - 59.299 59.299 - 59.561 59.561 +0.265 0.45% 1,000
FNGU BMO Rex Microsectors Fang Index 3X Leveraged Ex - 75.65 74.45 - 76.00 75.885 +0.815 1.09% 144,600
FNGZ Microsectors Fang Index -2X Inverse Leveraged E - 25.033 25.033 - 25.033 25.033 0.00 0.00% 0
FNHC Federated Natl Hld - 16.62 16.09 - 16.62 16.205 -0.295 1.79% 59,400
FNI Chindia ETF FT - 42.53 42.303 - 42.56 42.452 +0.18 0.43% 6,300
FNJN Finjan Holdings - 2.31 2.30 - 2.35 2.30 -0.03 1.29% 31,600
FNK Mid Cap Value Alphadex Fund FT - 36.40 36.15 - 36.40 36.15 -0.027 0.07% 1,400
FNKO Funko Inc Cl A - 15.15 15.07 - 15.63 15.62 +0.48 3.17% 883,300
FNLC First Bancorp Inc - 30.04 29.51 - 30.04 29.82 -0.07 0.23% 13,300
FNOV FT CBOE Vest U.S. Equity Buffer ETF November - 31.90 31.90 - 31.97 31.936 +0.05 0.16% 32,400
FNV Franco Nev Corp - 106.39 104.84 - 106.40 105.63 +0.25 0.24% 697,400
FNWB First Nw Banc - 17.98 17.40 - 17.98 17.46 -0.39 2.18% 12,000
FNX Mid Cap Core Alphadex Fund FT - 73.84 73.441 - 73.85 73.58 -0.05 0.07% 46,500
FNY Mid Cap Growth Alphadex Fund FT - 49.76 49.37 - 49.76 49.472 -0.089 0.18% 20,200
FOCS Focus Financial Partners Inc Cl A - 27.34 26.32 - 28.515 28.26 +1.17 4.32% 642,700
FOE Ferro Corp - 15.11 14.80 - 15.20 14.99 -0.07 0.46% 348,900
FOF Cohen & Steers Closed-End Opportunity Fund - 13.90 13.77 - 13.94 13.81 -0.09 0.65% 67,400
FOLD Amicus Therapeutics - 10.65 10.335 - 10.82 10.41 -0.15 1.42% 1,916,400
FOMX Foamix Pharma Ord - 4.78 4.58 - 4.78 4.70 +0.02 0.43% 436,400
FONR Fonar Corp - 21.14 20.63 - 21.14 20.75 -0.34 1.61% 17,000
FOR Forestar Group Inc - 22.00 20.53 - 22.44 22.19 +0.39 1.79% 142,000
FORD Forward Inds Inc - 1.10 1.10 - 1.15 1.113 +0.013 1.18% 67,600
FORK Fuling Global Ord Sh - 2.335 2.25 - 2.40 2.38 +0.03 1.28% 2,000
FORM Formfactor Inc - 27.29 26.83 - 27.54 27.51 +0.45 1.66% 424,800
FORR Forrester Resrch - 43.89 42.785 - 43.97 43.05 -0.53 1.22% 72,900
FORTY Formula Sys [1985] - 74.977 72.20 - 77.85 75.81 -2.04 2.62% 205
FOSL Fossil Group - 8.18 8.10 - 8.48 8.315 +0.215 2.65% 965,800
FOVL Ishares Focused Value Factor ETF - 50.964 50.964 - 50.964 50.964 0.00 0.00% 0
FOX Fox Corp Cl B - 38.31 38.31 - 38.84 38.575 +0.345 0.90% 1,662,600
FOXA Fox Corp Cl A - 39.28 39.16 - 39.735 39.34 +0.23 0.59% 4,785,800
FOXF Fox Factory Cp - 67.69 66.91 - 68.85 68.75 +1.68 2.50% 177,600
FPA Asia Pacific Ex-Japan Alphadex Fund FT - 29.006 29.24 - 29.24 29.24 +0.17 0.58% 67
FPA.U Far Pt Acquisition Corp [Fpac.U] - 12.68 12.20 - 12.68 12.269 +0.119 0.98% 19,300
FPA.W Far Point Acquisition Cl A WT - 2.55 2.35 - 2.68 2.35 -0.15 6.00% 145,100
FPAC Far Point Acquisition Corp Cl A - 11.50 10.85 - 11.75 11.24 -0.06 0.53% 1,562,700
FPAY Flexshopper Inc - 2.55 2.39 - 2.59 2.52 +0.02 0.80% 76,600
FPAYW Flexshopper Inc WT - 1.50 1.50 - 1.55 1.50 -0.02 1.32% 400
FPE Preferred Securities and Income ETF FT - 20.23 20.23 - 20.28 20.25 +0.03 0.15% 2,006,400
FPEI FT Institutional Preferred Securities and Income - 20.27 20.22 - 20.27 20.22 +0.01 0.05% 95,100
FPF First Trust Intermediate Durat - 24.14 24.07 - 24.24 24.16 -0.02 0.08% 105,600
FPH Five Point Holdings Llc Cl A - 8.65 8.65 - 8.89 8.87 +0.29 3.38% 516,800
FPI Farmland Partners Inc - 6.75 6.67 - 6.79 6.69 -0.05 0.74% 90,700
FPI-B Farmland Partners Inc [Fpi/Pb] - 25.32 25.245 - 25.32 25.29 -0.008 0.03% 5,100
FPL First Trust New Opportunities M - 9.60 9.52 - 9.63 9.58 +0.01 0.10% 143,400
FPRX Five Prime Thera - 5.21 5.21 - 5.44 5.31 +0.16 3.11% 491,600
FPX US IPO Index First Trust - 83.61 83.397 - 83.636 83.54 +0.15 0.18% 60,200
FPXE First Trust Ipox Europe Equity Opp ETF - 22.20 22.088 - 22.20 22.18 +0.08 0.36% 200
FPXI International IPO Fund FT - 42.24 42.046 - 42.30 42.18 +0.32 0.76% 21,600
FQAL Fidelity Quality Factor ETF - 39.05 38.95 - 39.07 39.03 +0.09 0.23% 115,000
FR First Industrial Realty Trust - 43.03 42.65 - 43.14 42.88 -0.07 0.16% 771,100
FRA Blackrock Floating Rate Income Fund - 13.56 13.48 - 13.57 13.53 -0.01 0.07% 196,900
FRAF Franklin Finl Svcs Corp - 37.83 37.20 - 38.20 37.50 -0.12 0.32% 5,400
FRAK Unconventional Oil & Gas Vaneck ETF - 11.22 10.995 - 11.22 11.012 -0.143 1.28% 4,600
FRAN Francesca's Holdings - 9.58 9.15 - 9.58 9.24 -0.25 2.63% 94,700
FRBA First Bank - 10.76 10.60 - 10.77 10.60 -0.08 0.75% 19,300
FRBK Republic First Bcp - 3.93 3.83 - 3.93 3.84 -0.05 1.29% 130,200
FRC First Republic Bank - 119.81 117.71 - 119.81 118.18 -0.89 0.75% 1,624,400
FRC-F First Republic Bank San Francisco [Frc/Pf] - 25.715 25.67 - 25.715 25.68 -0.02 0.08% 2,400
FRC-G First Republic Bank San Francisco [Frc/Pg] - 26.26 26.22 - 26.49 26.22 +0.04 0.15% 2,700
FRC-H First Republic Bank San Francisco [Frc/Ph] - 26.66 26.43 - 26.68 26.60 0.00 0.00% 9,300
FRC-I First Rep Bk San Francisco [Frc/Pi] - 27.20 27.06 - 27.33 27.08 -0.05 0.18% 13,100
FRC-J First Republic Bank Prf Perpetual USD Dp Sh Rp1/ - 25.125 25.125 - 25.24 25.22 +0.11 0.44% 134,200
FRD Friedman Industries Inc - 5.91 5.90 - 5.95 5.90 0.00 0.00% 12,200
FRDM Freedom 100 Emerging Markets ETF - 28.19 28.157 - 28.19 28.162 +0.059 0.21% 100,200
FREL Fidelity Real Estate MSCI ETF - 28.39 28.368 - 28.51 28.40 +0.01 0.04% 257,100
FREQ Frequency Therapeutics Inc - 25.36 24.05 - 26.40 24.76 -0.40 1.59% 259,500
FRG Franchise Group Inc - 21.83 21.663 - 23.67 22.99 +0.75 3.37% 12,700
FRGI Fiesta Restaurant Gp - 10.86 10.66 - 10.91 10.77 -0.02 0.19% 154,700
FRHC Freedom Holding Corp - 14.87 14.84 - 14.98 14.98 +0.14 0.94% 83,500
FRI S&P REIT Index - 26.62 26.62 - 26.75 26.652 +0.027 0.10% 11,600
FRLG Large Cap Growth Index-Linked Exchange Traded No - 157.03 156.90 - 158.068 158.068 +1.668 1.07% 35,000
FRME First Merchants Corp - 42.00 41.30 - 42.00 41.40 -0.31 0.74% 113,400
FRN Frontier Markets Invesco ETF - 14.75 14.67 - 14.754 14.695 +0.02 0.14% 58,700
FRO Frontline Ltd - 12.11 12.11 - 12.54 12.38 +0.34 2.82% 1,574,500
FRPH Frp Holdings Inc - 52.29 50.71 - 52.59 50.71 -1.32 2.54% 8,900
FRPT Freshpet Inc CS - 64.70 64.12 - 66.22 66.08 +1.50 2.32% 304,900
FRSX Foresight Autonomous Holdings Ltd ADR - 1.13 1.10 - 1.16 1.11 -0.02 1.77% 12,800
FRT Federal Realty Investment Trust - 129.21 128.09 - 130.50 129.53 +0.27 0.21% 371,200
FRT-C Federal Realty Invt TR [Frt/Pc] - 26.17 26.02 - 26.222 26.02 -0.10 0.38% 9,300
FRTA Forterra Inc - 14.10 13.78 - 14.42 14.22 +0.17 1.21% 430,700
FSB Franklin Financial Network Inc - 34.45 33.80 - 34.63 34.46 +0.25 0.73% 101,500
FSBC Fsb Community Bnksh - 17.24 0.00 - 0.00 17.24 0.00 0.00% 0
FSBW FS Bancorp Inc - 63.63 62.56 - 63.841 62.90 -0.68 1.07% 5,100
FSCT Forescout Technologies Inc - 33.72 33.10 - 34.15 33.745 +0.205 0.61% 1,159,900
FSD High Income Long Short Fund - 15.91 15.90 - 15.94 15.91 -0.03 0.19% 77,900
FSEA First Seacoast Bancorp - 9.43 9.41 - 9.44 9.43 +0.02 0.21% 200
FSFG First Savings Financ - 64.77 64.77 - 65.52 64.913 -0.317 0.49% 2,300
FSI Flexible Solutions International Inc - 2.43 2.38 - 2.46 2.42 -0.03 1.22% 38,000
FSK FS KKR Capital Corp - 6.30 6.28 - 6.33 6.30 0.00 0.00% 1,809,000
FSLR First Solar Inc - 54.05 52.90 - 54.60 53.52 -0.41 0.76% 1,768,100
FSLY Fastly Inc - 24.30 22.57 - 24.74 24.41 +0.33 1.37% 1,586,200
FSM Fortuna Silver Mines - 3.93 3.84 - 3.94 3.87 -0.04 1.02% 1,624,900
FSMB First Trust Short Duration Managed Municipal ETF - 20.596 20.53 - 20.596 20.565 -0.01 0.05% 52,800
FSMD Fidelity Small-Mid Factor ETF - 27.63 27.45 - 27.69 27.463 +0.005 0.02% 16,700
FSP Franklin Street Properties - 8.07 7.932 - 8.08 7.96 -0.01 0.13% 400,600
FSRV Finserv Acquisition Corp. Cl A - 9.85 9.85 - 9.95 9.94 +0.09 0.91% 1,500
FSRVU Finserv Acquisition Corp - 10.35 10.33 - 10.457 10.457 +0.107 1.03% 12,900
FSRVW Finserv Acquisition Corp. WT - 0.85 0.85 - 0.97 0.85 -0.10 10.53% 100
FSS Federal Signal Corp - 34.37 33.19 - 34.83 34.83 +0.59 1.72% 478,200
FSTA Fidelity Consumer Staples MSCI ETF - 38.18 38.15 - 38.28 38.195 +0.065 0.17% 58,700
FSTR Foster L B Company - 20.51 19.80 - 20.51 20.01 -0.36 1.77% 45,700
FSV Firstsrvce Sub VT Sh - 98.41 97.74 - 98.80 98.34 +0.18 0.18% 71,300
FSZ Switzerland Alphadex Fund FT - 55.163 54.61 - 55.331 55.331 +0.284 0.52% 5,400
FT Franklin Universal Trust - 8.02 7.96 - 8.03 7.98 -0.01 0.13% 19,400
FTA Largecap Value Alphadex Fund FT - 57.07 56.99 - 57.159 57.08 +0.11 0.19% 60,900
FTA-A Fortress Transportation and Infrastructure Inves - 26.15 26.11 - 26.15 26.12 +0.034 0.13% 1,700
FTA-B Fortress Transportation and Infrastructure Inves - 26.12 26.03 - 26.12 26.05 0.00 0.00% 34,200
FTAC Fintech Acquisition Corp III Cl A - 10.24 10.20 - 10.27 10.20 -0.03 0.29% 21,000
FTACU Fintech Acquisition Corp III Unit - 10.895 10.90 - 11.76 10.90 0.00 0.00% 155
FTACW Fintech Acquisition Corp III WT - 1.36 1.35 - 1.45 1.35 -0.06 4.26% 10,500
FTAG Indxx Global Agriculture ETF FT - 23.57 23.552 - 23.586 23.552 -0.034 0.14% 300
FTAI Fortress Transportation & Infra - 19.14 18.80 - 19.47 19.38 +0.28 1.47% 166,900
FTC Largecap Growth Alphadex Fund FT - 76.06 75.85 - 76.15 76.11 +0.26 0.34% 58,100
FTCH Farfetch Ltd Cl A - 13.18 12.19 - 13.48 12.90 +0.09 0.70% 3,940,200
FTCS Capital Strength ETF FT - 62.02 61.895 - 62.10 62.06 +0.09 0.15% 270,300
FTDR Frontdoor Inc - 48.30 47.88 - 48.31 48.09 -0.21 0.43% 190,700
FTEC Fidelity Info Tech MSCI ETF - 76.74 76.30 - 76.86 76.82 +0.43 0.56% 506,700
FTEK Fuel Tech Inc - 0.938 0.88 - 0.938 0.91 -0.008 0.87% 42,100
FTEO Fronteo Inc - 5.955 5.55 - 5.55 5.55 0.00 0.00% 0
FTF Franklin Templeton Ltd Duration - 9.74 9.70 - 9.748 9.70 -0.05 0.51% 86,800
FTFT Future Fintech Group Inc - 0.884 0.83 - 0.92 0.865 -0.019 2.15% 253,300
FTGC Global Tactical Commodity Strategy Fund FT - 18.80 18.70 - 18.82 18.80 +0.03 0.16% 44,700
FTHI High Income ETF FT - 23.04 23.04 - 23.13 23.085 +0.075 0.33% 6,100
FTI Technipfmc Plc - 20.05 19.635 - 20.341 19.79 -0.29 1.44% 3,827,200
FTK Flotek Industries - 1.87 1.80 - 1.88 1.82 -0.03 1.62% 214,700
FTLB Low Beta Income ETF FT - 22.557 22.473 - 22.557 22.54 +0.014 0.06% 700
FTLS Long/Short Equity ETF FT - 43.53 43.503 - 43.619 43.61 +0.11 0.25% 68,300
FTNT Fortinet Inc - 119.31 116.96 - 119.50 117.49 -1.60 1.34% 1,121,200
FTR Frontier Commun Cp - 0.684 0.615 - 0.69 0.64 -0.054 7.78% 3,631,700
FTRI Indxx Global Natural Resources Income ETF FT - 12.93 12.93 - 12.96 12.945 +0.105 0.82% 500
FTS Fortis Inc - 42.67 42.23 - 43.32 43.25 +0.58 1.36% 383,900
FTSD Franklin Short Dur US Government ETF - 94.60 94.552 - 94.64 94.59 +0.012 0.01% 7,700
FTSI Fts International Inc - 0.995 0.92 - 0.997 0.925 -0.052 5.32% 280,900
FTSL Senior Loan ETF FT - 48.02 48.02 - 48.15 48.05 +0.01 0.02% 285,500
FTSM Enhanced Short Maturity ETF FT - 60.15 60.14 - 60.16 60.14 -0.01 0.02% 939,100
FTSV Forty Seven Inc - 44.84 42.31 - 49.50 45.74 +4.59 11.15% 1,842,700
FTV Fortive Corp - 78.16 77.50 - 79.18 78.78 +0.52 0.66% 1,451,200
FTV-A Fortive Corp [Ftv/Pa] - 993.91 993.39 - 993.91 993.76 +4.528 0.46% 1,100
FTVA Aptus Fortified Value ETF - 27.51 0.00 - 0.00 27.51 0.00 0.00% 0
FTXD Nasdaq Retail ETF FT - 24.64 24.71 - 24.71 24.71 -0.01 0.04% 107
FTXG Nasdaq Food & Beverage ETF FT - 22.235 22.235 - 22.34 22.265 +0.053 0.24% 1,100
FTXH Nasdaq Pharmaceuticals ETF FT - 24.40 24.19 - 24.48 24.19 -0.114 0.47% 800
FTXL Nasdaq Semiconductor ETF FT - 42.79 42.623 - 42.973 42.89 +0.266 0.62% 5,500
FTXN Nasdaq Oil & Gas ETF FT - 16.11 16.06 - 16.35 16.10 -0.122 0.75% 1,200
FTXO Nasdaq Bank ETF FT - 27.64 27.53 - 27.67 27.62 +0.121 0.44% 94,700
FTXR Nasdaq Transportation ETF FT - 25.04 25.04 - 25.148 25.148 -0.003 0.01% 200
FUD CMCI Food TR ETN UBS E-Tracs - 16.645 16.605 - 16.645 16.605 +0.105 0.64% 500
FUE MLCX Biofuels Index TR ETN Elements - 6.15 0.00 - 0.00 6.15 0.00 0.00% 0
FUL H. B. Fuller Company - 49.86 48.81 - 49.86 49.40 -0.05 0.10% 381,100
FULC Fulcrum Therapeutics Inc - 18.89 18.495 - 21.00 19.89 +1.01 5.35% 150,500
FULT Fulton Financial Cor - 17.60 17.29 - 17.62 17.32 -0.19 1.09% 812,100
FUMB First Trust Ultra Short Duration Municipal ETF - 20.08 20.07 - 20.09 20.07 0.00 0.00% 11,700
FUN Cedar Fair LP - 54.75 54.53 - 56.51 54.92 +0.14 0.26% 684,000
FUNC First United Corp - 23.98 23.91 - 24.05 24.05 +0.05 0.21% 14,700
FUND Sprott Focus Trust - 7.47 7.422 - 7.49 7.47 +0.02 0.27% 19,900
FUSB First US Bancshares Inc - 11.06 10.70 - 11.20 11.003 -0.327 2.89% 6,600
FUT Managed Futures Strategy Proshares - 39.045 39.045 - 39.045 39.045 -0.031 0.08% 100
FUTU Futu Holdings Ltd - 12.13 11.86 - 12.80 12.18 +0.17 1.42% 463,000
FUTY Fidelity Utilities MSCI ETF - 43.31 43.19 - 43.63 43.61 +0.29 0.67% 123,400
FUV Arcimoto Inc - 1.64 1.60 - 1.67 1.62 -0.01 0.61% 207,400
FV Dorsey Wright Focus 5 ETF FT - 32.78 32.68 - 32.788 32.77 +0.03 0.09% 167,800
FVAL Fidelity Value Factor ETF - 38.85 38.732 - 38.85 38.83 +0.11 0.28% 40,000
FVC Dorsey Wright Dynamic Focus 5 ETF FT - 28.63 28.38 - 28.709 28.67 +0.013 0.05% 128,900
FVCB Fvcbankcorp Inc - 16.90 16.80 - 17.08 16.89 -0.03 0.18% 37,400
FVD Value Line Dividend Idx First Trust - 36.59 36.55 - 36.65 36.65 +0.12 0.33% 1,786,000
FVE Five Star Quality Care - 5.36 4.95 - 5.44 5.09 -0.26 4.86% 525,500
FVEVV Five Star Senior Living Inc - 4.70 4.22 - 4.74 4.40 +0.18 4.27% 4,992
FVL Value Line 100 ETF First Trust - 23.43 23.342 - 23.43 23.36 +0.034 0.15% 3,100
FVRR Fiverr International Ltd - 26.66 25.94 - 27.50 26.95 +0.50 1.89% 247,700
FWDB Madrona Global Bond ETF - 26.495 26.495 - 26.495 26.495 -0.02 0.08% 100
FWONA Liberty Media F1 Series A - 45.48 45.165 - 45.92 45.67 +0.27 0.59% 97,000
FWONK Liberty Media F1 Series K - 47.75 47.36 - 48.22 48.05 +0.32 0.67% 1,083,800
FWP Forward Pharma Ads - 6.50 6.173 - 6.533 6.42 -0.09 1.38% 9,600
FWRD Foward Air Corp - 71.07 70.32 - 71.42 71.19 -0.05 0.07% 81,600
FXA Australian Dollar Trust Currencyshares Invesco - 68.87 68.736 - 68.88 68.78 -0.23 0.33% 14,400
FXB British Pound Sterling Trust Currencyshares Inve - 126.44 126.16 - 126.44 126.17 -0.59 0.47% 26,900
FXC Canadian Dollar Trust Currencyshares Invesco - 75.65 75.50 - 75.67 75.52 -0.15 0.20% 43,500
FXCH Chinese Renminbi Trust Currencyshares Invesco - 72.94 71.107 - 72.94 71.107 +0.277 0.39% 400
FXD Consumer Disc Alphadex First Trust - 46.01 45.78 - 46.01 45.86 -0.04 0.09% 18,300
FXE Euro Trust Currencyshares Invesco - 105.16 105.05 - 105.19 105.11 -0.43 0.41% 79,400
FXF Swiss Franc Trust Currencyshares Invesco - 95.08 95.04 - 95.25 95.184 -0.276 0.29% 2,600
FXG Consumer Staples Alphadex First Trust - 49.87 49.87 - 50.03 49.931 -0.009 0.02% 18,200
FXH Healthcare Alphadex First Trust ETF - 87.38 87.00 - 87.38 87.10 -0.24 0.27% 35,000
FXI China Large-Cap Ishares ETF - 45.04 44.91 - 45.11 45.11 +0.21 0.47% 18,061,800
FXL Technology Alphadex First Trust - 76.34 75.71 - 76.34 75.95 -0.10 0.13% 107,700
FXN Energy Alphadex First Trust - 10.38 10.172 - 10.38 10.181 -0.119 1.16% 64,900
FXNC First Natl Corp Strasburg VA - 20.65 20.50 - 20.75 20.72 -0.01 0.05% 700
FXO Financial Alphadex First Trust - 33.94 33.905 - 34.019 33.98 +0.13 0.38% 168,200
FXP Ultrashort FTSE China 25 Proshares - 50.52 50.29 - 50.69 50.32 -0.521 1.02% 8,500
FXR Indust/Producer Dur Alphadex First Trust - 46.50 46.37 - 46.60 46.45 -0.05 0.11% 28,200
FXS Swedish Krona Trust Currencyshares Invesco - 96.672 96.651 - 96.672 96.651 -0.254 0.26% 1,000
FXSG Singapore Dollar Trust Currencyshares Invesco - 72.60 72.60 - 72.83 72.83 +0.005 0.01% 1,400
FXU Utilities Alphadex First Trust - 29.62 29.50 - 29.698 29.67 +0.10 0.34% 112,800
FXY Japanese Yen Trust Currencyshares Invesco - 86.18 86.18 - 86.30 86.24 -0.02 0.02% 42,900
FXZ Materials Alphadex First Trust - 39.98 39.93 - 40.13 39.99 +0.08 0.20% 8,000
FYC Smallcap Growth Alphadex Fund FT - 48.36 48.16 - 48.44 48.244 -0.029 0.06% 38,000
FYLD Cambria Foreign Shareholder Yie - 24.377 24.287 - 24.377 24.33 -0.035 0.14% 7,500
FYT Smallcap Value Alphadex Fund FT - 38.11 37.88 - 38.24 37.96 -0.097 0.25% 2,700
FYX Smallcap Core Alphadex Fund FT - 66.13 65.548 - 66.13 65.67 -0.14 0.21% 18,600


3414  4674  636  186 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NIO 4.67+0.30 
 TTNP 0.334+0.084 
 SPY 331.95+1.03 
 SNCA 1.60+0.35 
 EEM 46.23+0.26 
 AVP 5.60-0.05 
 AMD 50.93+1.16 
 CHK 0.661-0.029 
 BAC 34.71-0.01 
 GE 11.81-0.03 
Partners & Brokers