List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with F

Exchange:

List of Symbols for: NASDAQ

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

Code	Name	High	Low	Close	Volume	Change
F		0.0000	0.0000	0.0000	0	0.0000	NaN
FA	First Advantage Corp	16.24	15.14	15.90	539.2K	-0.46	2.81
FAAR	Alternative Absolute Return Strategy ETF	30.41	30.18	30.28	10.8K	0.54	1.83
FAAS	Digiasia Corp	0.2527	0.2250	0.2370	2.64M	-0.0103	4.16
FAASW	Digiasia Corp WT	0.0350	0.0318	0.0350	19K	-0.0039	10.03
FAB	Multicap Value Alphadex Fund FT	87.33	86.74	87.33	3.7K	-0.45	0.51
FABP		0.0000	0.0000	0.0000	0	0.0000	NaN
FACT	Fact II Acquisition Corp. Cl A	10.28	10.28	10.28	1K	-0.02	0.19
FACTU	Fact II Acquisition Corp	10.40	10.40	10.40	1.1K	0.00	0.00
FACTW	Fact II Acquisition Corp. WT	0.2500	0.2006	0.2499	21K	-0.0200	7.41
FAD	Multicap Growth Alphadex Fund FT	154.1	152.8	154.1	28.3K	-1.0	0.63
FAGI		0.0000	0.0000	0.0000	0	0.0000	NaN
FALN	US Fallen Angels Ishares ETF	27.17	27.09	27.15	707.4K	-0.17	0.62
FAMDF		0.0000	0.0000	0.0000	0	0.0000	NaN
FAMI	Farmmi Inc	1.720	1.580	1.620	11.4K	-0.070	4.14
FANG	Diamondback Energy	150.1	147.0	149.9	1.56M	1.1	0.74
FANUF		0.0000	0.0000	0.0000	0	0.0000	NaN
FANUY		0.0000	0.0000	0.0000	0	0.0000	NaN
FARM	Farmer Brothers	2.030	1.920	1.955	60.9K	-0.045	2.25
FARYF		0.0000	0.0000	0.0000	0	0.0000	NaN
FASDF		0.0000	0.0000	0.0000	0	0.0000	NaN
FAST	Fastenal Company	49.61	48.85	49.19	4.78M	-0.47	0.95
FAT	Fat Brands Inc	1.900	1.801	1.890	40.3K	0.080	4.42
FATBB	Fat Brands Inc Cl B	2.800	2.570	2.570	1.2K	-0.320	11.07
FATBP	Fat Brands Inc 8.25% Series B	2.281	2.125	2.156	10.6K	-0.034	1.54
FATE	Fate Therapeutics	1.070	1.010	1.030	1.12M	-0.010	0.96
FATN	Fatpipe Inc	6.470	6.040	6.360	13.1K	-0.040	0.63
FAUMD		0.0000	0.0000	0.0000	0	0.0000	NaN
FAUMF		0.0000	0.0000	0.0000	0	0.0000	NaN
FAVO		0.0000	0.0000	0.0000	0	0.0000	NaN
FBAK		0.0000	0.0000	0.0000	0	0.0000	NaN
FBBPF		0.0000	0.0000	0.0000	0	0.0000	NaN
FBCD		0.0000	0.0000	0.0000	0	0.0000	NaN
FBDS		0.0000	0.0000	0.0000	0	0.0000	NaN
FBEC		0.0000	0.0000	0.0000	0	0.0000	NaN
FBGGF		0.0000	0.0000	0.0000	0	0.0000	NaN
FBGL	Fbs Global Limited	0.6026	0.5607	0.5711	75K	-0.0509	8.18
FBIN		0.0000	0.0000	0.0000	0	0.0000	NaN
FBIO	Fortress Biotech Inc	3.080	2.710	2.980	2.35M	0.400	15.50
FBIOP	Fortress Biotech Inc 9.375% Series A	9.845	8.290	9.410	104K	1.223	14.94
FBIP		0.0000	0.0000	0.0000	0	0.0000	NaN
FBIZ	First Business Finan	51.93	51.36	51.80	30.9K	-0.52	0.99
FBKIF		0.0000	0.0000	0.0000	0	0.0000	NaN
FBL	Graniteshares 2X Long Meta Daily ETF	43.91	42.29	43.83	378.5K	-0.54	1.22
FBLA	Fb Bancorp Inc	11.92	11.87	11.88	27.5K	-0.10	0.83
FBLG	Fibrobiologics Inc	0.6282	0.5900	0.6214	413.2K	0.0313	5.30
FBNC	First Bancorp [Nc]	54.71	54.05	54.45	169K	-0.14	0.26
FBOT	Fidelity Disruptive Automation ETF	31.23	30.88	31.22	31.5K	-0.29	0.91
FBP		0.0000	0.0000	0.0000	0	0.0000	NaN
FBPI		0.0000	0.0000	0.0000	0	0.0000	NaN
FBRX	Forte Biosciences Inc	11.45	10.68	11.05	59.2K	0.05	0.45
FBSFF		0.0000	0.0000	0.0000	0	0.0000	NaN
FBTT		0.0000	0.0000	0.0000	0	0.0000	NaN
FBVI		0.0000	0.0000	0.0000	0	0.0000	NaN
FBYD	Falcon's Beyond Global Cl A	7.480	6.710	7.460	5.6K	0.135	1.84
FBYDW	Falcon's Beyond Global WT	0.8000	0.6200	0.8000	2.2K	0.0700	9.59
FCA	China Alphadex Fund FT	27.79	27.48	27.79	7.7K	0.08	0.29
FCAFF		0.0000	0.0000	0.0000	0	0.0000	NaN
FCAL	California Municipal High Income ETF FT	47.81	47.65	47.71	33.8K	-0.06	0.13
FCAP	First Capital Inc	41.94	41.54	41.54	3K	0.44	1.07
FCBC	First Community Bksh	38.13	37.09	37.46	31.3K	-0.52	1.37
FCCI		0.0000	0.0000	0.0000	0	0.0000	NaN
FCCN		0.0000	0.0000	0.0000	0	0.0000	NaN
FCCO	First Community Corp	27.43	27.09	27.15	21.6K	-0.12	0.44
FCEF	CEF Income Opportunity ETF FT	22.85	22.70	22.72	3.8K	-0.09	0.39
FCEL	Fuelcell Energy Inc	4.140	3.930	4.020	1.41M	-0.180	4.29
FCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FCFS	Firstcash Holdings Inc	149.6	145.0	149.5	314.4K	2.2	1.50
FCGD		0.0000	0.0000	0.0000	0	0.0000	NaN
FCGY		0.0000	0.0000	0.0000	0	0.0000	NaN
FCHRF		0.0000	0.0000	0.0000	0	0.0000	NaN
FCHS		0.0000	0.0000	0.0000	0	0.0000	NaN
FCN		0.0000	0.0000	0.0000	0	0.0000	NaN
FCNCA	First Citizens Bancs	1,992	1,937	1,987	90.6K	4	0.18
FCNCO	First Citizens Bancshares Inc 5.625%	22.83	22.50	22.65	13.5K	0.00	0.00
FCNCP	First Citizens Bancshares	21.59	21.34	21.37	21.3K	-0.02	0.09
FCOB		0.0000	0.0000	0.0000	0	0.0000	NaN
FCRM		0.0000	0.0000	0.0000	0	0.0000	NaN
FCSMF		0.0000	0.0000	0.0000	0	0.0000	NaN
FCSUF		0.0000	0.0000	0.0000	0	0.0000	NaN
FCTE	Smi 3Fourteen Full-Cycle Trend ETF	25.99	25.62	25.87	225.2K	-0.26	1.00
FCTI		0.0000	0.0000	0.0000	0	0.0000	NaN
FCUL		0.0000	0.0000	0.0000	0	0.0000	NaN
FCUV	Focus Universal Inc	1.970	1.910	1.935	8.7K	0.015	0.78
FCVT	Ssi Strategic Convertible Securities ETF	40.56	40.06	40.47	14K	0.06	0.15
FCX		0.0000	0.0000	0.0000	0	0.0000	NaN
FCXXF		0.0000	0.0000	0.0000	0	0.0000	NaN
FDBC	Fidelity D & D Bancorp Inc	44.55	42.24	44.03	8K	0.38	0.87
FDBL		0.0000	0.0000	0.0000	0	0.0000	NaN
FDCF	Fidelity Disruptive Communications ETF	46.86	45.93	46.86	20.6K	-0.22	0.48
FDCFF		0.0000	0.0000	0.0000	0	0.0000	NaN
FDEI		0.0000	0.0000	0.0000	0	0.0000	NaN
FDFF	Fidelity Disruptive Finance ETF	36.98	36.70	36.96	4.7K	-0.64	1.71
FDFT		0.0000	0.0000	0.0000	0	0.0000	NaN
FDHC		0.0000	0.0000	0.0000	0	0.0000	NaN
FDIF	Fidelity Disruptors ETF	34.28	33.94	34.28	6.2K	-0.26	0.75
FDIG	Fidelity Crypto Industry Digital	40.80	38.71	40.79	44.2K	0.27	0.67
FDIV	Marketdesk Focused U.S. Dividend ETF	27.14	27.02	27.14	23.6K	-0.16	0.58
FDMSF		0.0000	0.0000	0.0000	0	0.0000	NaN
FDMT	4D Molecular Therapeutics Inc	6.260	5.970	6.140	461.4K	-0.020	0.32
FDNI	FT DJ International Internet ETF	37.91	34.80	35.22	2.8K	-0.46	1.29
FDOGF		0.0000	0.0000	0.0000	0	0.0000	NaN
FDS		0.0000	0.0000	0.0000	0	0.0000	NaN
FDSB	Fifth District Bancorp Inc	13.95	13.90	13.94	7.6K	0.04	0.29
FDT	Dev Mkts Ex-US Alphadex Fund FT	72.81	71.95	72.77	62.3K	-0.10	0.14
FDTC		0.0000	0.0000	0.0000	0	0.0000	NaN
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	54.15	54.15	54.15	100	-0.41	0.75
FDTX	Fidelity Disruptive Technology ETF	38.15	37.50	38.15	24.1K	-0.48	1.25
FDUS	Fidus Investment Cor	21.54	21.31	21.42	185.1K	-0.11	0.51
FDVA		0.0000	0.0000	0.0000	0	0.0000	NaN
FDX		0.0000	0.0000	0.0000	0	0.0000	NaN
FDXTD		0.0000	0.0000	0.0000	0	0.0000	NaN
FDXTF		0.0000	0.0000	0.0000	0	0.0000	NaN
FE		0.0000	0.0000	0.0000	0	0.0000	NaN
FEAM	5E Advanced Materials Inc	3.750	3.300	3.500	179.2K	0.020	0.57
FEAT	Yieldmax Dorsey Wright Featured 5 Income	34.13	33.43	34.00	25.7K	-0.06	0.19
FEBO	Fenbo Holdings Limited	0.7550	0.7081	0.7192	21.1K	-0.0108	1.48
FECCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FECOF		0.0000	0.0000	0.0000	0	0.0000	NaN
FEDU		0.0000	0.0000	0.0000	0	0.0000	NaN
FEERF		0.0000	0.0000	0.0000	0	0.0000	NaN
FEIM	Frequency Elcts Inc	32.98	31.15	32.51	198.5K	0.26	0.81
FEIOF		0.0000	0.0000	0.0000	0	0.0000	NaN
FELE	Franklin Electric Company	96.93	95.83	96.62	173.5K	-1.24	1.27
FELTY		0.0000	0.0000	0.0000	0	0.0000	NaN
FEM	Emrg Mkts Alphadex Fund FT	26.42	26.15	26.42	39.1K	0.04	0.15
FEMB	Emrg Mkts Local Currency Bond ETF FT	29.01	28.74	28.87	364.4K	-0.22	0.74
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	43.48	42.79	43.24	14.3K	-0.55	1.25
FEMY	Femasys Inc	0.4200	0.3572	0.3999	3.67M	0.0448	12.62
FENC	Fennec Pharmaceuticals Inc	9.070	8.873	8.910	35K	0.040	0.45
FENG		0.0000	0.0000	0.0000	0	0.0000	NaN
FEOVF		0.0000	0.0000	0.0000	0	0.0000	NaN
FEP	Europe Alphadex Fund FT	48.95	48.65	48.95	30.1K	-0.67	1.36
FEPI	Rex Fang & Innovation Equity Premium	45.30	44.53	45.24	150.2K	-0.13	0.29
FER	Ferrovial Se	53.70	53.18	53.65	352.7K	-1.18	2.15
FERA	Fifth Era Acquisition Corp I Cl A	10.13	10.13	10.13	500	-0.01	0.10
FERAR	Fifth Era Acquisition Corp I Rights	0.2500	0.2500	0.2500	1.7K	0.0000	0.00
FERG		0.0000	0.0000	0.0000	0	0.0000	NaN
FERN		0.0000	0.0000	0.0000	0	0.0000	NaN
FET		0.0000	0.0000	0.0000	0	0.0000	NaN
FEUZ	Eurozone Alphadex Fund FT	56.94	56.22	56.62	8.1K	-0.82	1.43
FEX	Largecap Core Alphadex Fund FT	114.3	113.6	114.3	10.8K	-0.7	0.64
FEXXF		0.0000	0.0000	0.0000	0	0.0000	NaN
FFAI	Faraday Future Intelligent Electric Inc	2.220	2.030	2.080	12.98M	-0.150	6.73
FFAIW	Faraday Future Intelligent Electric Inc	0.0649	0.0581	0.0592	33.6K	0.0011	1.89
FFBB		0.0000	0.0000	0.0000	0	0.0000	NaN
FFBC	First Finl Bncp [Oh]	26.29	25.84	26.28	383.7K	-0.20	0.76
FFIC	Flushing Finl Corp	13.77	13.48	13.72	236.8K	-0.04	0.29
FFIN	First Finl Bkshs Inc	37.01	36.38	36.75	462.6K	-0.42	1.13
FFIV	F5 Inc	311.1	306.0	306.7	598.8K	-6.4	2.05
FFMR		0.0000	0.0000	0.0000	0	0.0000	NaN
FFNTF		0.0000	0.0000	0.0000	0	0.0000	NaN
FFOXD		0.0000	0.0000	0.0000	0	0.0000	NaN
FFOXF		0.0000	0.0000	0.0000	0	0.0000	NaN
FFPP		0.0000	0.0000	0.0000	0	0.0000	NaN
FFRMF		0.0000	0.0000	0.0000	0	0.0000	NaN
FFUT	Fidelity Managed Futures ETF	51.18	50.99	51.18	1K	0.13	0.25
FFZY		0.0000	0.0000	0.0000	0	0.0000	NaN
FGBI	First Gurty Banc	8.500	8.280	8.460	2.7K	0.040	0.48
FGBIP	First Guaranty Bancshares [Hammond La]	19.09	18.95	19.09	1.7K	0.14	0.72
FGCO		0.0000	0.0000	0.0000	0	0.0000	NaN
FGEN	Fibrogen Inc CS	12.18	10.98	12.18	113.7K	0.35	2.96
FGF	Fundamental Global Inc	23.50	17.50	18.78	686K	-17.39	48.08
FGFH		0.0000	0.0000	0.0000	0	0.0000	NaN
FGFT		0.0000	0.0000	0.0000	0	0.0000	NaN
FGHFF		0.0000	0.0000	0.0000	0	0.0000	NaN
FGI	Fgi Industries Ltd	4.320	4.170	4.170	5.2K	-0.150	3.47
FGIWW	Fgi Industries Ltd WT	0.0339	0.0268	0.0271	9.9K	-0.0045	14.24
FGL	Founder Group Limited	1.250	1.100	1.210	96.7K	0.010	0.83
FGM	Germany Alphadex Fund FT	56.30	55.89	56.23	8.1K	-1.08	1.88
FGMC	Fg Merger II Corp	10.000	9.990	10.000	24.8K	0.010	0.10
FGMCR	Fg Merger II Corp. Rights	0.2650	0.2500	0.2510	7.3K	-0.0157	5.89
FGMCU	Fg Merger II Corp	10.22	10.19	10.22	10.1K	0.03	0.29
FGNX		13.70	11.77	12.14	86.9K	-1.86	13.29
FGNXP	Fg Financial Group Inc Pfd	19.77	18.85	19.77	6.3K	-0.64	3.14
FGOVF		0.0000	0.0000	0.0000	0	0.0000	NaN
FGPR		0.0000	0.0000	0.0000	0	0.0000	NaN
FGROF		0.0000	0.0000	0.0000	0	0.0000	NaN
FGSI		20.67	20.66	20.66	100	0.06	0.27
FGWLF		0.0000	0.0000	0.0000	0	0.0000	NaN
FHB	First Hawaiian Inc	25.84	25.33	25.69	950K	-0.26	1.00
FHBC		0.0000	0.0000	0.0000	0	0.0000	NaN
FHI		0.0000	0.0000	0.0000	0	0.0000	NaN
FHLD		0.0000	0.0000	0.0000	0	0.0000	NaN
FHN		0.0000	0.0000	0.0000	0	0.0000	NaN
FHTX	Foghorn Therapeutics Inc	5.375	4.980	5.280	116.4K	0.220	4.35
FI		0.0000	0.0000	0.0000	0	0.0000	NaN
FIBH		0.0000	0.0000	0.0000	0	0.0000	NaN
FIBK	First Interstate Ban	32.58	32.09	32.56	960K	-0.16	0.49
FICO		0.0000	0.0000	0.0000	0	0.0000	NaN
FICS	FT Intl Developed Capital Strength ETF	38.21	38.01	38.19	17.9K	-0.46	1.20
FID	FT S&P Intl Dividend Aristocrats ETF	19.72	19.57	19.64	7.7K	-0.16	0.78
FIEB		0.0000	0.0000	0.0000	0	0.0000	NaN
FIEE	Minim Inc	2.940	2.710	2.920	16.1K	0.220	8.15
FIGX		10.02	10.02	10.02	100	0.03	0.30
FIGXU		10.08	10.06	10.08	300	0.00	0.00
FIGXW		0.1925	0.1744	0.1925	25.8K	-0.0025	1.28
FINE	Themes European Luxury ETF	21.98	21.91	21.91	6.6K	-0.25	1.13
FINGF		0.0000	0.0000	0.0000	0	0.0000	NaN
FINMF		0.0000	0.0000	0.0000	0	0.0000	NaN
FINR		0.0000	0.0000	0.0000	0	0.0000	NaN
FINW	Finwise Bancorp	19.46	19.03	19.30	6.4K	-0.03	0.16
FINX	GX Fintech ETF	33.59	33.11	33.36	35K	-0.63	1.85
FIORF		0.0000	0.0000	0.0000	0	0.0000	NaN
FIP	Ftai Infrastructure Inc	4.765	4.480	4.490	2.13M	-0.310	6.46
FISI	Financial Institut	27.58	27.17	27.38	88.6K	-0.29	1.05
FITB	Fifth Third Bancorp	45.61	44.99	45.57	4.97M	-0.20	0.44
FITBI	Fifth Third Bancorp	25.70	25.59	25.66	25.4K	0.11	0.43
FITBO	Fifth Third Bancorp	20.57	20.15	20.25	15.4K	0.05	0.25
FITBP	Fifth Third Bancorp	24.32	24.00	24.22	7.5K	0.10	0.43
FITSF		0.0000	0.0000	0.0000	0	0.0000	NaN
FITX		0.0000	0.0000	0.0000	0	0.0000	NaN
FIVE	Five Below Inc	150.3	141.9	149.8	1.43M	4.7	3.22
FIVN	Five9 Inc	26.58	25.51	26.34	1.84M	-0.58	2.15
FIVY	Yieldmax Dorsey Wright Hybrid 5 Income	37.75	37.28	37.64	10.6K	-0.12	0.33
FIXD	Tcw Opportunistic Fixed Income ETF FT	43.88	43.74	43.85	449.1K	-0.13	0.28
FIZZ	Natl Beverage Corp	42.22	41.00	41.11	227.2K	-0.94	2.24
FJP	Japan Alphadex Fund FT	64.85	64.38	64.79	4.6K	0.28	0.44
FJTNY		0.0000	0.0000	0.0000	0	0.0000	NaN
FJTSF		0.0000	0.0000	0.0000	0	0.0000	NaN
FJTSY		0.0000	0.0000	0.0000	0	0.0000	NaN
FKCIF		0.0000	0.0000	0.0000	0	0.0000	NaN
FKMCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FKRAF		0.0000	0.0000	0.0000	0	0.0000	NaN
FKST		0.0000	0.0000	0.0000	0	0.0000	NaN
FKU	UK Alphadex Fund FT	46.57	45.97	46.32	1.7K	-1.08	2.28
FKWL	Franklin Wireless Co.	4.430	4.240	4.250	13.4K	-0.190	4.28
FKYS		0.0000	0.0000	0.0000	0	0.0000	NaN
FL		0.0000	0.0000	0.0000	0	0.0000	NaN
FLCX		0.0000	0.0000	0.0000	0	0.0000	NaN
FLD	Fold Holdings Inc Cl A	3.670	3.460	3.490	467.9K	-0.090	2.51
FLDB	Fidelity Low Duration Bond ETF	50.57	50.45	50.51	2.6K	0.01	0.02
FLDDW	Ftac Emerald Acquisition Corp WT	0.4800	0.4505	0.4505	7.3K	-0.0245	5.16
FLES		0.0000	0.0000	0.0000	0	0.0000	NaN
FLEW		0.0000	0.0000	0.0000	0	0.0000	NaN
FLEX	Flextronics Intl Ltd	53.68	51.76	53.65	3.13M	0.03	0.06
FLG		0.0000	0.0000	0.0000	0	0.0000	NaN
FLGC	Flora Growth Corp	22.95	21.28	22.71	18K	2.26	11.05
FLGT	Fulgent Genetics Inc	22.61	21.88	22.31	284.3K	0.14	0.63
FLL	Full House Rsts	3.646	3.470	3.580	101.7K	-0.080	2.19
FLLLF		0.0000	0.0000	0.0000	0	0.0000	NaN
FLMCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FLMTF		0.0000	0.0000	0.0000	0	0.0000	NaN
FLN	Latin America Alphadex Fund FT	20.64	20.20	20.45	12.4K	-0.03	0.15
FLNC	Fluence Energy Inc Cl A	7.220	6.900	6.930	3.36M	-0.470	6.35
FLNG		0.0000	0.0000	0.0000	0	0.0000	NaN
FLNT	Fluent Inc	2.323	2.120	2.190	173.3K	-0.190	7.98
FLO		0.0000	0.0000	0.0000	0	0.0000	NaN
FLR		0.0000	0.0000	0.0000	0	0.0000	NaN
FLRE		0.0000	0.0000	0.0000	0	0.0000	NaN
FLS		0.0000	0.0000	0.0000	0	0.0000	NaN
FLSS		0.0000	0.0000	0.0000	0	0.0000	NaN
FLST		0.0000	0.0000	0.0000	0	0.0000	NaN
FLTCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FLUT		0.0000	0.0000	0.0000	0	0.0000	NaN
FLUX	Flux Power Holdings Inc	1.550	1.470	1.500	78.3K	-0.020	1.32
FLWS	1-800-Flowers.com	5.730	5.460	5.580	205.7K	-0.020	0.36
FLX	Bingex Limited ADR	3.240	3.015	3.040	39.6K	-0.170	5.30
FLXP		0.0000	0.0000	0.0000	0	0.0000	NaN
FLXS	Flexsteel Inds	46.83	43.52	46.70	24K	0.32	0.69
FLXT		0.0000	0.0000	0.0000	0	0.0000	NaN
FLY		46.09	43.61	44.23	508.3K	-1.14	2.51
FLYE	Fly-E Group Inc	0.7400	0.6796	0.7096	463.3K	0.0029	0.41
FLYW	Flywire Corp Voting	13.28	13.00	13.13	1.93M	-0.02	0.15
FMAO	Farmers & Merch Banc	26.29	25.79	26.10	10.1K	-0.36	1.36
FMB	Managed Municipal ETF FT	49.75	49.62	49.66	191.3K	-0.10	0.21
FMBH	First Mid Ill Bncshr	40.40	39.78	40.21	73.4K	-0.23	0.57
FMBM		0.0000	0.0000	0.0000	0	0.0000	NaN
FMBV		0.0000	0.0000	0.0000	0	0.0000	NaN
FMC		0.0000	0.0000	0.0000	0	0.0000	NaN
FMCB		0.0000	0.0000	0.0000	0	0.0000	NaN
FMCC		0.0000	0.0000	0.0000	0	0.0000	NaN
FMCQF		0.0000	0.0000	0.0000	0	0.0000	NaN
FMCXF		0.0000	0.0000	0.0000	0	0.0000	NaN
FMED	Fidelity Disruptive Medicine ETF	24.59	24.23	24.55	5.2K	0.05	0.19
FMET	Fidelity Metaverse ETF	35.41	35.11	35.40	5K	-0.31	0.86
FMFC	Kandal M Venture Ltd	11.00	10.04	10.58	3.27M	0.72	7.25
FMFG		0.0000	0.0000	0.0000	0	0.0000	NaN
FMFP		0.0000	0.0000	0.0000	0	0.0000	NaN
FMHI	FT Municipal High Income ETF	46.26	46.03	46.17	90.8K	-0.05	0.11
FMHS		0.0000	0.0000	0.0000	0	0.0000	NaN
FMMFF		0.0000	0.0000	0.0000	0	0.0000	NaN
FMNB	Farmers Natl Banc Corp	15.17	14.94	15.04	86.6K	-0.14	0.92
FMNJ		0.0000	0.0000	0.0000	0	0.0000	NaN
FMOCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FMOO		0.0000	0.0000	0.0000	0	0.0000	NaN
FMS		0.0000	0.0000	0.0000	0	0.0000	NaN
FMST	Foremost Clean Energy Ltd	3.350	2.960	3.050	409.7K	-0.090	2.87
FMSTW	Foremost Lithium Resource & Technology	0.4011	0.3600	0.3601	9.8K	-0.0149	3.97
FMTM	Marketdesk Focused U.S. Momentum ETF	27.21	26.95	27.21	7.9K	-0.23	0.85
FMTOF		0.0000	0.0000	0.0000	0	0.0000	NaN
FMUB	Fidelity Municipal Bond Opportunities	50.11	49.80	49.85	7.5K	-0.12	0.25
FMUN	Fidelity Systematic Municipal Bond Index	48.78	48.58	48.64	11.3K	-0.17	0.34
FMX		0.0000	0.0000	0.0000	0	0.0000	NaN
FMXUF		0.0000	0.0000	0.0000	0	0.0000	NaN
FMZNF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNAM		0.0000	0.0000	0.0000	0	0.0000	NaN
FNB		0.0000	0.0000	0.0000	0	0.0000	NaN
FNCNF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNCSF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNDM		0.0000	0.0000	0.0000	0	0.0000	NaN
FNEC		0.0000	0.0000	0.0000	0	0.0000	NaN
FNF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNGR	Fingermotion Inc	1.550	1.470	1.540	207.5K	0.030	1.99
FNINF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNK	Midcap Value Alphadex Fund FT	55.81	55.40	55.81	1.3K	-0.21	0.37
FNKO	Funko Inc Cl A	3.410	3.180	3.250	1.14M	-0.210	6.07
FNLC	First Bancorp Inc	27.14	26.72	27.04	13.9K	-0.14	0.52
FNMA		0.0000	0.0000	0.0000	0	0.0000	NaN
FNNCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNNNF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNNTF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNNZF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNQQF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNRC		0.0000	0.0000	0.0000	0	0.0000	NaN
FNRN		0.0000	0.0000	0.0000	0	0.0000	NaN
FNTTF		0.0000	0.0000	0.0000	0	0.0000	NaN
FNWB	First Nw Banc	7.580	7.300	7.500	13.7K	0.060	0.81
FNWD	Finward Bancorp	32.03	31.68	31.72	11.5K	-0.28	0.88
FNX	Midcap Core Alphadex Fund FT	123.3	122.2	123.3	11.6K	-0.6	0.45
FNY	Midcap Growth Alphadex Fund FT	87.41	86.16	87.41	8.5K	-0.44	0.50
FOA		0.0000	0.0000	0.0000	0	0.0000	NaN
FOBIF		0.0000	0.0000	0.0000	0	0.0000	NaN
FOFA		0.0000	0.0000	0.0000	0	0.0000	NaN
FOGCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FOLD	Amicus Therapeutics	7.900	7.605	7.880	4.56M	0.290	3.82
FONR	Fonar Corp	15.87	15.50	15.50	9.2K	-0.48	3.00
FONU		0.0000	0.0000	0.0000	0	0.0000	NaN
FORA	Forian Inc	2.160	2.000	2.110	36.9K	0.140	7.11
FORD	Forward Inds Inc	15.42	13.11	14.60	89.5K	-0.62	4.07
FORL	Four Leaf Acquisition Corp Cl A	11.73	11.73	11.73	100	0.02	0.17
FORLU	Four Leaf Acquisition Corp	12.35	11.86	11.86	2.9K	-0.54	4.35
FORLW	Four Leaf Acquisition Corp WT	0.0394	0.0389	0.0393	6.3K	-0.0006	1.50
FORM	Formfactor Inc	28.60	27.81	28.43	767K	-0.76	2.60
FORR	Forrester Resrch	9.840	9.525	9.590	57.6K	-0.150	1.54
FORTY	Formula Sys [1985] ADR	130.0	124.0	130.0	1.1K	0.8	0.64
FORU		0.0000	0.0000	0.0000	0	0.0000	NaN
FORW		0.0000	0.0000	0.0000	0	0.0000	NaN
FORZ		0.0000	0.0000	0.0000	0	0.0000	NaN
FOSL	Fossil Group	3.370	3.010	3.260	981.9K	0.200	6.54
FOSLL	Fossil Group Inc 7%	22.01	21.25	21.99	7.9K	0.45	2.09
FOTRF		0.0000	0.0000	0.0000	0	0.0000	NaN
FOVSY		0.0000	0.0000	0.0000	0	0.0000	NaN
FOX	Fox Corp Cl B	55.70	54.01	55.62	1.43M	1.07	1.96
FOXA	Fox Corp Cl A	61.10	59.19	61.05	3.47M	1.35	2.26
FOXF	Fox Factory Corp	28.88	27.89	28.09	280.1K	-0.84	2.90
FOXO		0.0000	0.0000	0.0000	0	0.0000	NaN
FOXX	Foxx Development Holdings Inc	6.530	5.500	5.510	14.4K	0.110	2.04
FOXXW	Foxx Development Holdings Inc WT	0.1970	0.1200	0.1210	62.2K	-0.0590	32.78
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	36.57	36.46	36.57	1.5K	0.20	0.55
FPAFF		0.0000	0.0000	0.0000	0	0.0000	NaN
FPAFY		0.0000	0.0000	0.0000	0	0.0000	NaN
FPAY	Flexshopper Inc	0.7300	0.6850	0.7085	110K	0.0191	2.77
FPBC		0.0000	0.0000	0.0000	0	0.0000	NaN
FPCG		0.0000	0.0000	0.0000	0	0.0000	NaN
FPI		0.0000	0.0000	0.0000	0	0.0000	NaN
FPLF		0.0000	0.0000	0.0000	0	0.0000	NaN
FPLPF		0.0000	0.0000	0.0000	0	0.0000	NaN
FPNUF		0.0000	0.0000	0.0000	0	0.0000	NaN
FPVTF		0.0000	0.0000	0.0000	0	0.0000	NaN
FPWM		0.0000	0.0000	0.0000	0	0.0000	NaN
FPXE	FT Ipox Europe Equity Opportunities ETF	31.40	31.28	31.33	700	-0.57	1.79
FPXI	FT Intl Equity Opportunities ETF	58.14	57.79	57.98	4K	-0.75	1.29
FQCC		0.0000	0.0000	0.0000	0	0.0000	NaN
FQVLF		0.0000	0.0000	0.0000	0	0.0000	NaN
FRAF	Franklin Finl Svcs Corp	47.01	46.16	46.56	16.8K	-0.14	0.30
FRBA	First Bank	16.85	16.51	16.75	58.5K	-0.07	0.42
FRCEF		0.0000	0.0000	0.0000	0	0.0000	NaN
FRCN		0.0000	0.0000	0.0000	0	0.0000	NaN
FRCOF		0.0000	0.0000	0.0000	0	0.0000	NaN
FRCOY		0.0000	0.0000	0.0000	0	0.0000	NaN
FRD	Friedman Industries Inc	21.97	19.04	21.85	69.6K	2.76	14.46
FRDD		23.67	23.67	23.67	100	0.19	0.80
FRDU		28.28	27.39	27.55	1.8K	-0.46	1.63
FREDF		0.0000	0.0000	0.0000	0	0.0000	NaN
FREVS		0.0000	0.0000	0.0000	0	0.0000	NaN
FRFR		0.0000	0.0000	0.0000	0	0.0000	NaN
FRGE		0.0000	0.0000	0.0000	0	0.0000	NaN
FRGT	Freight Technologies Inc	1.248	1.168	1.220	30.9K	-0.010	0.81
FRHC	Freedom Holding Corp	174.6	164.1	174.3	126K	3.4	1.96
FRLI		0.0000	0.0000	0.0000	0	0.0000	NaN
FRMB		0.0000	0.0000	0.0000	0	0.0000	NaN
FRMC		0.0000	0.0000	0.0000	0	0.0000	NaN
FRME	First Merchants Corp	41.29	40.70	41.24	184.6K	-0.28	0.67
FRMEP	First Merchants Corp ADR	25.75	25.75	25.75	100	0.25	0.97
FRMO		0.0000	0.0000	0.0000	0	0.0000	NaN
FRNV		0.0000	0.0000	0.0000	0	0.0000	NaN
FRNWF		0.0000	0.0000	0.0000	0	0.0000	NaN
FRO		0.0000	0.0000	0.0000	0	0.0000	NaN
FROG	Jfrog Ltd	48.77	47.08	47.88	1.65M	-1.49	3.02
FRPH	Frp Holdings Inc	25.81	25.45	25.45	46.8K	-0.25	0.97
FRPMF		0.0000	0.0000	0.0000	0	0.0000	NaN
FRPT	Freshpet Inc CS	56.41	53.49	54.68	1.95M	-1.14	2.04
FRQN		0.0000	0.0000	0.0000	0	0.0000	NaN
FRSB		0.0000	0.0000	0.0000	0	0.0000	NaN
FRSH	Freshworks Inc Cl A	13.36	13.00	13.16	4.05M	-0.31	2.30
FRST	Primis Financial Corp	11.38	11.16	11.27	81.7K	-0.18	1.57
FRSX	Foresight Autonomous Holdings Ltd ADR	2.520	2.265	2.290	36.9K	-0.060	2.55
FRTCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FRTD		0.0000	0.0000	0.0000	0	0.0000	NaN
FRTN		0.0000	0.0000	0.0000	0	0.0000	NaN
FRZT		0.0000	0.0000	0.0000	0	0.0000	NaN
FSBC	Five Star Bancorp	32.80	32.31	32.59	21.9K	-0.18	0.55
FSBW	FS Bancorp Inc	42.79	41.95	42.18	14.2K	-0.53	1.24
FSCS	Midcap US Equity Select ETF FT	36.83	36.60	36.83	1.8K	-0.18	0.48
FSEA	First Seacoast Bancorp Inc	11.63	11.52	11.52	1.2K	0.02	0.17
FSEN		0.0000	0.0000	0.0000	0	0.0000	NaN
FSFG	First Savings Financ	27.43	26.92	27.17	5.5K	-0.25	0.91
FSGS	FT Smid Growth Strength ETF	31.31	31.12	31.31	400	-0.20	0.64
FSHP	Flag Ship Acquisition Corp	10.56	10.54	10.56	57.3K	0.00	0.00
FSHPR	Flag Ship Acquisition Corp. Right	0.1305	0.1201	0.1305	54.4K	0.0105	8.75
FSHRF		0.0000	0.0000	0.0000	0	0.0000	NaN
FSK		0.0000	0.0000	0.0000	0	0.0000	NaN
FSLR	First Solar Inc	196.3	187.6	195.8	1.94M	0.6	0.30
FSMK		0.0000	0.0000	0.0000	0	0.0000	NaN
FSNUF		0.0000	0.0000	0.0000	0	0.0000	NaN
FSNUY		0.0000	0.0000	0.0000	0	0.0000	NaN
FSOYF		0.0000	0.0000	0.0000	0	0.0000	NaN
FSPM		0.0000	0.0000	0.0000	0	0.0000	NaN
FSS		0.0000	0.0000	0.0000	0	0.0000	NaN
FSTR	Foster L B Company	25.80	25.39	25.58	42.3K	-0.45	1.73
FSTTF		0.0000	0.0000	0.0000	0	0.0000	NaN
FSUGY		0.0000	0.0000	0.0000	0	0.0000	NaN
FSUMF		0.0000	0.0000	0.0000	0	0.0000	NaN
FSUN	Firstsun Capital Bancorp	38.63	36.82	38.48	219K	0.47	1.24
FSV	Firstsrvce Sub VT Sh	198.6	196.8	197.5	60K	-3.7	1.82
FSVEF		0.0000	0.0000	0.0000	0	0.0000	NaN
FSZ	Switzerland Alphadex Fund FT	77.16	76.93	77.00	1K	-1.94	2.45
FTA	Largecap Value Alphadex Fund FT	82.92	82.38	82.80	24.5K	-0.43	0.51
FTAG	Indxx Global Agriculture ETF FT	26.43	26.32	26.32	300	-0.17	0.66
FTAI	Ftai Aviation Ltd	152.3	148.0	150.1	936.4K	-3.8	2.44
FTAIM	Ftai Aviation Ltd 9.500% Series D	26.59	26.48	26.59	800	0.04	0.15
FTAIN	Fortress Transn & Infras Invs Srs C	25.31	25.27	25.31	3.4K	0.06	0.24
FTC	Largecap Growth Alphadex Fund FT	155.5	154.0	155.2	32.7K	-1.6	0.99
FTCI	Ftc Solar Inc	6.240	6.000	6.140	26.6K	-0.110	1.76
FTCS	Capital Strength ETF FT	93.05	92.55	92.98	265.5K	-0.16	0.17
FTDL		0.0000	0.0000	0.0000	0	0.0000	NaN
FTDR	Frontdoor Inc	62.04	59.52	61.91	709.3K	1.16	1.91
FTDS	Dividend Strength ETF FT	55.59	55.55	55.59	600	-0.32	0.57
FTEG		0.0000	0.0000	0.0000	0	0.0000	NaN
FTEK	Fuel Tech Inc	3.000	2.860	2.890	101.6K	-0.030	1.03
FTEL	Fitell Corp	0.4800	0.4600	0.4780	9.5K	0.0177	3.85
FTFT	Future Fintech Group Inc	2.251	2.070	2.100	48.9K	-0.120	5.41
FTGC	Global Tactical Commodity Strategy Fund	25.86	25.58	25.83	660.9K	0.31	1.21
FTGS	FT Growth Strength ETF	35.30	35.03	35.29	74.5K	0.09	0.26
FTHI	High Income ETF FT	23.14	22.96	23.14	410K	-0.07	0.30
FTHM	Fathom Holdings Inc	2.140	1.865	2.030	344.2K	0.040	2.01
FTI		0.0000	0.0000	0.0000	0	0.0000	NaN
FTK		0.0000	0.0000	0.0000	0	0.0000	NaN
FTLF	Fitlife Brands Inc	18.49	17.98	18.05	10.7K	-0.57	3.06
FTMDF		0.0000	0.0000	0.0000	0	0.0000	NaN
FTNT	Fortinet Inc	77.26	75.00	76.93	7.35M	-1.85	2.34
FTPM		0.0000	0.0000	0.0000	0	0.0000	NaN
FTQI	Low Beta Income ETF FT	19.94	19.75	19.94	146.4K	-0.09	0.45
FTRCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FTRE	Fortrea Holdings Inc	10.22	9.54	10.01	1.64M	0.16	1.62
FTRI	Indxx Global Natural Resources Income	15.07	14.90	15.05	199.8K	0.07	0.43
FTRK	Fast Track Group	0.5300	0.5100	0.5200	65K	0.0000	0.00
FTRS		0.0000	0.0000	0.0000	0	0.0000	NaN
FTS		0.0000	0.0000	0.0000	0	0.0000	NaN
FTSL	Senior Loan ETF FT	45.96	45.87	45.96	222.5K	0.00	0.00
FTSM	Enhanced Short Maturity ETF FT	59.94	59.88	59.90	696.5K	-0.01	0.02
FTSP		0.0000	0.0000	0.0000	0	0.0000	NaN
FTV		0.0000	0.0000	0.0000	0	0.0000	NaN
FTXG	Nasdaq Food & Beverage ETF	22.48	22.18	22.26	21.7K	-0.24	1.07
FTXH	Nasdaq Pharmaceuticals ETF	28.30	28.12	28.18	1.1K	0.43	1.53
FTXL	Nasdaq Semiconductor ETF	97.41	95.74	97.41	25.7K	-1.07	1.09
FTXN	Nasdaq Oil & Gas ETF	29.16	28.87	29.14	20.7K	0.06	0.21
FTXO	Nasdaq Bank ETF	35.62	35.19	35.62	90.7K	-0.30	0.85
FTXP		0.0000	0.0000	0.0000	0	0.0000	NaN
FTXR	Nasdaq Transportation ETF	34.67	34.20	34.48	29.5K	-0.19	0.55
FTZZF		0.0000	0.0000	0.0000	0	0.0000	NaN
FUBO		0.0000	0.0000	0.0000	0	0.0000	NaN
FUFU	Bitfufu Inc Cl A	3.930	3.666	3.880	131.3K	0.010	0.26
FUFUW	Bitfufu Inc WT	0.3500	0.3270	0.3500	1.1K	0.0200	6.06
FUGI		0.0000	0.0000	0.0000	0	0.0000	NaN
FUGRF		0.0000	0.0000	0.0000	0	0.0000	NaN
FUISF		0.0000	0.0000	0.0000	0	0.0000	NaN
FUJHY		0.0000	0.0000	0.0000	0	0.0000	NaN
FUJIF		0.0000	0.0000	0.0000	0	0.0000	NaN
FUJXF		0.0000	0.0000	0.0000	0	0.0000	NaN
FUL		0.0000	0.0000	0.0000	0	0.0000	NaN
FULC	Fulcrum Therapeutics Inc	6.750	6.390	6.410	327.9K	-0.070	1.08
FULT	Fulton Financial Cor	19.53	19.25	19.44	941.8K	-0.22	1.12
FULTP	Fulton Financial Corp	19.83	19.47	19.83	2.4K	0.27	1.38
FUN		0.0000	0.0000	0.0000	0	0.0000	NaN
FUNC	First United Corp	37.79	36.94	36.98	14.9K	-0.39	1.04
FUND	Sprott Focus Trust	8.240	8.160	8.240	30.5K	0.020	0.24
FUNI		0.0000	0.0000	0.0000	0	0.0000	NaN
FUNR		0.0000	0.0000	0.0000	0	0.0000	NaN
FUPBY		0.0000	0.0000	0.0000	0	0.0000	NaN
FUPEF		0.0000	0.0000	0.0000	0	0.0000	NaN
FURCF		0.0000	0.0000	0.0000	0	0.0000	NaN
FURY		0.0000	0.0000	0.0000	0	0.0000	NaN
FUSB	First US Bancshares Inc	12.23	11.33	11.33	3.3K	-1.12	9.00
FUSED		0.0000	0.0000	0.0000	0	0.0000	NaN
FUST		0.0000	0.0000	0.0000	0	0.0000	NaN
FUTL		0.0000	0.0000	0.0000	0	0.0000	NaN
FUTU	Futu Holdings Ltd ADR	187.1	175.5	187.0	1.92M	1.4	0.74
FUUFF		0.0000	0.0000	0.0000	0	0.0000	NaN
FUVV		0.0000	0.0000	0.0000	0	0.0000	NaN
FUWAY		0.0000	0.0000	0.0000	0	0.0000	NaN
FV	Dorsey Wright Focus 5 ETF FT	61.12	60.37	61.08	129.6K	-0.41	0.67
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	35.98	35.86	35.98	7.5K	-0.11	0.30
FVCB	Fvcbankcorp Inc	13.66	13.50	13.51	26.8K	-0.06	0.41
FVN	Future Vision II Acquisition Corp	10.42	10.42	10.42	46.9K	-0.06	0.56
FVNNR	Future Vision II Acquisition Corporation	0.1800	0.1800	0.1800	600	0.0000	0.00
FVNNU	Future Vision II Acquisition Units	10.50	10.50	10.50	156	-0.04	0.38
FVTI		0.0000	0.0000	0.0000	0	0.0000	NaN
FWDG		0.0000	0.0000	0.0000	0	0.0000	NaN
FWFW		0.0000	0.0000	0.0000	0	0.0000	NaN
FWONA	Liberty Media Formula One Sr A	90.52	89.04	90.52	81.6K	0.40	0.44
FWONK	Liberty Media Formula One Sr C	101.2	98.5	101.1	940.8K	1.2	1.17
FWRD	Foward Air Corp	29.57	28.80	29.27	340.7K	-0.76	2.53
FWRG	First Watch Restaurant Group Inc	19.08	18.52	18.74	677.5K	-0.10	0.53
FXBY		0.0000	0.0000	0.0000	0	0.0000	NaN
FXCND		0.0000	0.0000	0.0000	0	0.0000	NaN
FXLG		0.0000	0.0000	0.0000	0	0.0000	NaN
FXNC	First Natl Corp Strasburg VA	23.42	23.10	23.24	11.7K	-0.12	0.51
FYBR	Frontier Communications Parent Inc	37.12	37.06	37.08	3.34M	0.00	0.00
FYC	Smallcap Growth Alphadex Fund FT	86.68	85.20	86.53	93K	-0.33	0.38
FYIRF		0.0000	0.0000	0.0000	0	0.0000	NaN
FYNN		0.0000	0.0000	0.0000	0	0.0000	NaN
FYT	Smallcap Value Alphadex Fund FT	56.19	55.64	56.05	19.7K	-0.49	0.87
FYX	Smallcap Core Alphadex Fund FT	107.2	105.8	107.0	9.1K	-0.7	0.65
FZMD		0.0000	0.0000	0.0000	0	0.0000	NaN

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.133
United States

GLOBAL INDICES

Code	Last	Change
COMP	21,280	-176	0.8
DJI	45,296	-249	0.5
SP500	6,416	-45	0.7
DAX	23,487	-415	1.7
BDI	1,200	49	4.3
HSI	25,497	419	1.7

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

List of Symbols for: NASDAQ

MEMBER LOGIN

GLOBAL INDICES