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): 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
I3 Messenger
Individual or Group chat with anyone on I3investor
 

3156  2699  216  2889 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 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 
Partners & Brokers