Symbol List

Code Name Close Previous Change FAB FT MUL CP VAL APHADX 24.430 23.960 0.470 1.96% FAD FT MUL CP GR ALPHDX 28.010 27.750 0.260 0.94% FAN FIRST TRUST ISE GLBL 26.260 25.850 0.410 1.59% FAX ABERDEEN ASIA-PAC FD 5.7700 5.8000 -0.0300 0.52% FBK.P FRANKLIN BANK CORP A 1.9000 1.9000 0.0000 0.00% FBT 1ST TR AMEX BIO IDX 25.610 25.230 0.380 1.51% FCG FT ISE REVERE NAT GS 24.770 25.120 -0.350 1.39% FCM FIRST TRUST/FOUR COR 13.250 13.260 -0.010 0.08% FCO ABERDEEN GLBL INC FD 11.260 11.220 0.040 0.36% FDD FIRST TRUST DJ STOXX 17.790 17.350 0.440 2.54% FDL FTETF MORNINGSTAR DV 16.060 15.550 0.510 3.28% FDM 1ST TR DJ SMI FD 21.070 20.800 0.270 1.30% FDN 1ST TR DOW J ITNT FD 22.280 21.860 0.420 1.92% FDT FEDERAL TRUST CORP 0.8000 0.7500 0.0500 6.67% FDV 1ST TR DB STR VLU FD 22.020 21.740 0.280 1.29% FEN ENERGY INC AND GROWT 23.940 23.720 0.220 0.93% FEP FRANKLIN ELECTR PUBL 1.8000 1.8600 -0.0600 3.23% FEU DJ STOXX 50 ETF 42.260 41.660 0.600 1.44% FEV EATON VANCE FL SBI 11.940 11.960 -0.020 0.17% FEX FT LG CP CORE ALPHDX 25.420 25.100 0.320 1.27% FEZ DJ EURO STOXX 50 ETF 48.740 47.880 0.860 1.80% FFI FORTUNE INDUSTRIES 1.0600 1.0700 -0.0100 0.93% FFR FIRST TR FTSE EPRA 39.690 38.740 0.950 2.45% FGD FIRST TRUST DJ SGIF 23.000 22.700 0.300 1.32% FHC FEMALE HEALTH CO 2.9000 2.6500 0.2500 9.43% FIO ISHS FTS NRT I/O IDX 37.370 36.260 1.110 3.06% FIW FT ISE WATER INDEX 23.410 22.990 0.420 1.83% FLL FULL HOUSE RESORTS 1.6000 1.6300 -0.0300 1.84% FLT FLIGHT SAFETY NEW 0.5500 0.6100 -0.0600 9.84% FLT.W FLIGHT SAFETY WARNTS 0.0400 0.0400 0.0000 0.00% FNI FT ISE CHINDIA IDX 20.030 20.030 0.000 0.00% FNX FT MID CP CORE ALPHA 27.180 26.690 0.490 1.84% FOA MERRILL LYNCH 8.4000 8.4300 -0.0300 0.36% FOH FREDERICK'S HOLLYWD 0.9700 0.9500 0.0200 2.11% FPB FOUNTAIN PWRB IND 0.9000 0.9000 0.0000 0.00% FPI 1ST TR TX AD PR INC 7.9000 7.8200 0.0800 1.02% FPP FIELDPOINT PETROLEUM 3.8700 4.1200 -0.2500 6.07% FPU FLORIDA PUBLIC UT SC 13.000 12.950 0.050 0.39% FPX FIRST TRUST IPOX 22.900 22.620 0.280 1.24% FRC NETS CAC40 INDEX FUN 22.220 21.860 0.360 1.65% FRD FRIEDMAN INDS INC 9.1600 9.2800 -0.1200 1.29% FRG FRONTEER DEV GRP INC 3.4500 3.3100 0.1400 4.23% FRI FT S& P REIT IDX FD 15.840 15.230 0.610 4.01% FRN CLAYMORE/BNY MELLON 21.870 21.460 0.410 1.91% FRS FRISCHS RESTURANTS 23.110 23.300 -0.190 0.82% FSI FLEXIBLE SLTNS INTL 2.4000 2.4500 -0.0500 2.04% FSN FUSION TELECOM INTL 0.2700 0.2700 0.0000 0.00% FSN.W FUSION TELECOM WTS 0.0300 0.0100 0.0200 200.00% FSP FRANKLIN ST PROP 13.000 12.980 0.020 0.15% FTA FT LG CP VAL OPP AD 24.190 23.720 0.470 1.98% FTC FT LG CP GR OPP ALPH 26.940 26.850 0.090 0.34% FTF FRANKLIN TEMPLETON 10.740 10.700 0.040 0.37% FTY ISHS FTS NRT RE 50 38.920 37.380 1.540 4.12% FUD E-TRACS UBS BLOOMBER 26.120 26.540 -0.420 1.58% FUE AB SVENSK MLCX BIOFU 9.9300 10.2000 -0.2700 2.65% FVD FIRST TRUST VALUE LI 14.680 14.460 0.220 1.52% FVE FIVE STAR QUAL CARE 3.9600 3.8700 0.0900 2.33% FVI FIRST TRUST VALUE LI 18.620 18.240 0.380 2.08% FVL FIRST TR VALUE ETF 15.400 15.240 0.160 1.05% FWT MORGAN WFT SPARQS 18.200 18.400 -0.200 1.09% FWV FIRST W.VIRGINIA BK 14.750 14.950 -0.200 1.34% FXA CRRNCYSHR AUS DLR TR 86.620 86.230 0.390 0.45% FXB CRRNCYSHR BP STER TR 183.66 184.12 -0.46 0.25% FXC CRRNCYSHRS CAN DL TR 95.250 95.680 -0.430 0.45% FXD FT CONSMR DISCRT AD 15.020 14.740 0.280 1.90% FXE CURRENCYSHARES EURO 147.40 147.63 -0.23 0.16% FXF CRRNCYSHR SW FR TR 91.000 91.190 -0.190 0.21% FXG FT CNSMR STPLS ALPHA 18.400 18.390 0.010 0.05% FXH FT HEALTH CR ALPHADX 19.450 19.300 0.150 0.78% FXI ISHARES TR FTSE INDX 42.680 43.430 -0.750 1.73% FXL FT TECH ALPHADEX FD 18.400 18.220 0.180 0.99% FXM CRRNCYSHR MEX PSO TR 98.210 99.270 -1.060 1.07% FXN FT ENERGY ALPHADEX 23.720 24.030 -0.310 1.29% FXO FT FINANCIALS ALPHDX 12.720 12.380 0.340 2.75% FXP PROSHARES ULTRASHORT 81.880 79.330 2.550 3.21% FXR FT IND/PRD DURABLS 17.820 17.810 0.010 0.06% FXS CRRNCYSHR SW KRN TR 156.47 156.74 -0.27 0.17% FXU FT UTILITIES ALPHADX 16.550 16.380 0.170 1.04% FXX FOXBY CORP 2.1000 2.0100 0.0900 4.48% FXY CRNCYSHRS JPN YEN TR 90.980 91.010 -0.030 0.03% FXZ FT MAT ALPHADEX FUND 21.650 21.290 0.360 1.69% FYR SAPPHIRE INDUSTRIALS 9.4900 9.4900 0.0000 0.00% FYR.U SAPPHIRE INDUSTRIALS 9.8000 9.9500 -0.1500 1.51% FYR.W SAPPHIRE INDUST WTS 0.4000 0.4000 0.0000 0.00% FYX FT SM CP COR AD 26.090 25.550 0.540 2.11% FZN CUISINE SOLUTIONS 2.4000 2.2500 0.1500 6.67%