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
FA	First Advantage Corp	21.17	19.69	20.39	665.7K	0.55	2.77
FAAA	Fidelity AAA Clo ETF	50.24	50.21	50.24	51.1K	0.02	0.03
FAAR	Alternative Absolute Return Strategy ETF	30.87	30.68	30.76	80.3K	-0.45	1.43
FAB	Multicap Value Alphadex Fund FT	106.4	105.8	106.3	47.8K	0.9	0.86
FABC	Stablex Technologies Inc	2.800	2.505	2.725	248.7K	0.230	9.20
FAC	Cartesian Growth Corporation III Cl A	6.040	5.200	5.910	415.2K	0.440	8.00
FACT	Fact II Acquisition Corp. Cl A	10.66	10.66	10.66	567	0.00	0.00
FACTU	Fact II Acquisition Corp	10.83	10.83	10.83	491	0.00	0.00
FACTW	Fact II Acquisition Corp. WT	0.2300	0.2000	0.2000	600	0.0000	0.00
FACWW	Cartesian Growth Corporation III WT	0.7400	0.6800	0.7000	87.5K	-0.0500	6.67
FAD	Multicap Growth Alphadex Fund FT	186.9	183.5	186.8	27.5K	3.2	1.74
FALN	US Fallen Angels Ishares ETF	26.87	26.82	26.87	1.03M	-0.06	0.20
FAMI	Farmmi Inc	0.1668	0.1551	0.1599	1.0M	-0.0091	5.38
FANG	Diamondback Energy	199.6	196.3	198.7	1.03M	-4.2	2.07
FAST	Fastenal Company	48.79	47.69	48.12	4.25M	0.40	0.84
FATE	Fate Therapeutics	2.550	2.370	2.480	1.09M	0.050	2.04
FATN	Fatpipe Inc	7.000	6.011	6.870	268.8K	0.810	13.32
FBGL	Fbs Global Limited	0.6190	0.5157	0.5400	322.9K	-0.0101	1.80
FBIO	Fortress Biotech Inc	2.970	2.620	2.760	2.22M	-0.370	11.82
FBIOP	Fortress Biotech Inc 9.375% Series A	19.08	18.75	19.00	17.3K	0.10	0.53
FBIZ	First Business Finan	73.48	70.35	72.21	67.6K	1.99	2.83
FBL	Graniteshares 2X Long Meta Daily ETF	22.28	21.82	21.82	3.0K	-0.24	1.09
FBLA	Fb Bancorp Inc	15.75	15.31	15.53	24.1K	0.09	0.55
FBLG	Fibrobiologics Inc	0.8405	0.7200	0.7911	237.1K	0.0905	12.93
FBNC	First Bancorp [Nc]	64.25	62.83	63.95	97.3K	1.05	1.67
FBOT	Fidelity Disruptive Automation ETF	38.68	37.92	38.67	22.5K	0.87	2.30
FBRX	Forte Biosciences Inc	76.81	76.58	76.59	479.6K	0.01	0.01
FBYD		10.43	9.61	10.02	141.7K	0.07	0.70
FBYDW	Falcon's Beyond Global WT	1.700	1.190	1.220	4.7K	-0.450	26.95
FBYY	Graniteshares Yieldboost Meta ETF	10.96	10.96	10.96	196	0.21	1.95
FCA	China Alphadex Fund FT	27.18	27.00	27.18	8.0K	-0.22	0.80
FCAL	California Municipal High Income ETF FT	48.68	48.47	48.48	75.7K	-0.13	0.26
FCAP	First Capital Inc	66.77	63.10	66.00	19.8K	2.96	4.68
FCBC	First Community Bksh	48.70	47.00	47.90	49.1K	0.18	0.38
FCCO	First Community Corp	35.18	34.02	34.50	28.6K	0.39	1.14
FCEF	CEF Income Opportunity ETF FT	23.93	23.76	23.90	16.2K	0.13	0.55
FCEL	Fuelcell Energy Inc	21.90	19.51	21.33	9.13M	-0.27	1.25
FCFS	Firstcash Holdings Inc	210.2	201.9	209.4	228.3K	5.3	2.62
FCHL	Fitness Champs Holdings Limited	1.260	1.050	1.205	125.6K	0.100	8.85
FCLO	Fidelity Clo ETF	50.22	50.17	50.17	3.5K	-0.01	0.01
FCNCA	First Citizens Bancs	2,220	2,182	2,218	34.6K	32	1.45
FCNCN	First Citizens Bancshares Inc	24.95	24.82	24.84	10.9K	0.02	0.08
FCNCO	First Citizens Bancshares Inc 5.625%	20.70	20.55	20.64	8.8K	-0.01	0.02
FCNCP	First Citizens Bancshares	20.30	20.17	20.19	10.7K	-0.02	0.10
FCTE	Smi 3Fourteen Full-Cycle Trend ETF	29.30	28.98	29.30	46.2K	0.20	0.68
FCUV	Focus Universal Inc	10.950	9.620	9.670	11.5K	-1.795	15.66
FCVT	Ssi Strategic Convertible Securities ETF	50.31	48.93	50.23	33.2K	1.08	2.20
FCXG	Leverage Shares 2X Long Fcx Daily ETF	12.86	12.14	12.85	6.5K	0.42	3.40
FDBC	Fidelity D & D Bancorp Inc	53.95	52.94	53.95	1.7K	1.34	2.55
FDCF	Fidelity Disruptive Communications ETF	49.69	48.60	49.64	4.1K	1.10	2.27
FDFF	Fidelity Disruptive Finance ETF	36.10	35.73	36.10	6.6K	0.59	1.66
FDIF	Fidelity Disruptors ETF	39.51	39.00	39.51	2.9K	0.71	1.84
FDIG	Fidelity Crypto Industry Digital	42.49	40.61	41.91	32.7K	1.04	2.55
FDIQ	Invesco Bloomberg Financial Data	72.04	71.37	71.41	2.8K	-0.01	0.02
FDIV	Marketdesk Focused U.S. Dividend ETF	28.04	27.90	27.95	2.2K	0.11	0.40
FDMMU		9.960	9.950	9.955	16.1K	0.005	0.05
FDMT	4D Molecular Therapeutics Inc	10.33	9.66	10.08	214.7K	-0.09	0.88
FDNI	FT DJ International Internet ETF	28.19	28.19	28.19	2.0K	0.39	1.42
FDRS	Founder-Led ETF	23.17	22.39	23.12	9.6K	0.81	3.63
FDRX	Founder-Led 2X Daily ETF	20.45	20.45	18.42	0	2.03	11.03
FDSB	Fifth District Bancorp Inc	17.73	17.61	17.66	1.1K	0.06	0.34
FDT	Dev Mkts Ex-US Alphadex Fund FT	90.68	89.62	90.46	178.8K	0.94	1.04
FDTS	Dev Mkts Ex-US Small Cap Alphadex Fund	65.35	65.35	64.26	0	1.09	1.70
FDTX	Fidelity Disruptive Technology ETF	52.04	50.26	51.81	36.1K	1.17	2.32
FDUS	Fidus Investment Cor	20.26	19.79	20.20	198.4K	0.44	2.23
FEAM	5E Advanced Materials Inc	1.205	1.120	1.190	55.9K	0.090	8.18
FEBO	Fenbo Holdings Limited	0.9100	0.8500	0.8500	11.6K	-0.0400	4.49
FEED	Agfeed Industries	0.3440	0.3102	0.3400	176.9K	0.0278	8.81
FEIM	Frequency Elcts Inc	61.84	55.89	60.13	218.7K	2.33	4.02
FELE	Franklin Electric Company	107.2	105.0	106.9	88.0K	2.2	2.14
FEM	Emrg Mkts Alphadex Fund FT	31.17	30.88	31.09	220.8K	0.34	1.10
FEMB	Emrg Mkts Local Currency Bond ETF FT	29.54	29.21	29.37	82.3K	0.06	0.20
FEMS	Emrg Mkts Small Cap Alphadex Fund FT	44.01	43.47	43.69	28.2K	0.46	1.05
FEMY	Femasys Inc	3.000	2.800	2.945	16.6K	0.110	3.85
FENC	Fennec Pharmaceuticals Inc	9.860	9.470	9.605	66.3K	0.020	0.21
FEP	Europe Alphadex Fund FT	59.26	58.87	59.18	8.7K	0.07	0.11
FEPI	Rex Fang & Innovation Equity Premium	40.40	39.50	40.29	202.9K	0.53	1.33
FER	Ferrovial Se	66.20	65.26	66.08	1.02M	0.98	1.51
FERA	Fifth Era Acquisition Corp I Cl A	10.44	10.44	10.44	26.4K	0.00	0.00
FERAR	Fifth Era Acquisition Corp I Rights	0.3000	0.3000	0.3000	46.8K	-0.0298	10.64
FERAU	Fifth Era Acquisition Corp I Units	10.69	10.69	10.69	100	-0.05	0.47
FEUZ	Eurozone Alphadex Fund FT	68.23	67.78	68.20	1.9K	0.38	0.55
FEX	Largecap Core Alphadex Fund FT	137.7	136.7	137.6	38.4K	1.4	1.03
FFAI	Faraday Future Intelligent Electric Inc	6.180	4.770	4.881	2.59M	-1.000	16.86
FFAIW	Faraday Future Intelligent Electric Inc	0.0029	0.0020	0.0020	619.9K	-0.0009	31.03
FFBC	First Finl Bncp [Oh]	34.35	34.03	34.13	503.9K	0.31	0.92
FFIN	First Finl Bkshs Inc	35.75	35.20	35.42	372.1K	0.28	0.80
FFIV	F5 Inc	408.3	392.4	406.2	773.8K	3.8	0.94
FFUT	Fidelity Managed Futures ETF	60.48	59.68	60.12	20.7K	-0.57	0.94
FGBI	First Gurty Banc	9.880	9.685	9.720	5.0K	0.150	1.56
FGBIP	First Guaranty Bancshares [Hammond La]	19.81	19.73	19.76	6.4K	0.13	0.66
FGI	Fgi Industries Ltd	4.530	4.240	4.300	16.3K	0.020	0.47
FGII	Fg Imperii Acquisition Corp. Cl A	9.955	9.950	9.955	7.0K	-0.005	0.05
FGIIU	Fg Imperii Acquisition Corp. Units	10.05	10.05	10.05	89.6K	0.02	0.20
FGIIW	Fg Imperii Acquisition Corp. WT	0.2425	0.2350	0.2351	32.4K	-0.0049	2.04
FGIWW	Fgi Industries Ltd WT	0.1360	0.0720	0.0720	1.1K	-0.0036	4.76
FGL	Founder Group Limited	0.9663	0.8840	0.8840	343	0.0140	1.61
FGM	Germany Alphadex Fund FT	63.74	63.74	63.25	0	0.49	0.78
FGMCR	Fg Merger II Corp. Rights	0.8638	0.7701	0.8300	256.6K	-0.0200	2.35
FGMCU	Fg Merger II Corp	8.970	8.970	8.970	200	-1.000	10.03
FGNX	Fg Nexus Inc	7.615	6.500	7.295	97.5K	0.060	0.83
FGNXP	Fundamental Global Inc Pfd	25.10	25.10	25.10	200	-0.15	0.59
FGO	FG Holdings Limited	0.0000	0.0000	0.0000	0	0.0000	NaN
FGSI	FT Vest Growth Strength & Target Income	20.89	20.89	20.89	1.9K	0.20	0.96
FHB	First Hawaiian Inc	28.40	27.94	28.00	1.06M	0.22	0.79
FHTX	Foghorn Therapeutics Inc	4.720	4.470	4.600	160.1K	0.080	1.77
FIBK	First Interstate Ban	38.62	37.80	38.55	729.3K	0.55	1.45
FICS	FT Intl Developed Capital Strength ETF	42.68	42.46	42.54	17.4K	0.14	0.34
FID	FT S&P Intl Dividend Aristocrats ETF	22.63	22.46	22.52	13.5K	-0.03	0.13
FIEE	Fiee Inc	2.890	2.610	2.875	107.5K	-0.120	4.01
FIGG	Leverage Shares 2X Long Fig Daily ETF	24.68	24.68	24.68	320	-0.08	0.32
FIGR	Figure Technology Solutions Inc Cl A	27.08	24.11	26.85	2.71M	1.97	7.91
FIGX	Figx Capital Acquisition Corp Cl A	10.27	10.25	10.27	50.6K	0.02	0.15
FIGXU	Figx Capital Acquisition Corp. Units	10.34	10.34	10.34	2.0K	-0.04	0.34
FIGXW	Figx Capital Acquisition Corp WT	0.2001	0.1500	0.2001	5.3K	-0.0522	20.69
FINW	Finwise Bancorp	14.33	13.86	14.29	22.3K	0.53	3.85
FINX	GX Fintech ETF	26.37	25.65	26.30	26.7K	0.69	2.70
FINY	GraniteShares YieldBoost Financials ETF	25.51	25.51	25.54	0	-0.04	0.14
FIP	Ftai Infrastructure Inc	3.825	3.390	3.440	3.25M	-0.300	8.04
FIRY		0.0000	0.0000	0.0000	0	0.0000	NaN
FISI	Financial Institut	42.97	41.88	42.55	128.4K	1.13	2.73
FISN	Deep Fission Inc	10.110	9.400	9.905	177.8K	0.510	5.42
FISV	Fiserv Inc	55.52	54.19	54.34	3.19M	0.41	0.76
FITB	Fifth Third Bancorp	57.31	56.41	56.90	4.9M	0.13	0.25
FIVE	Five Below Inc	221.4	213.3	216.6	507.6K	-0.4	0.20
FIVN	Five9 Inc	29.41	28.17	28.96	1.88M	1.44	5.23
FIXD	Tcw Opportunistic Fixed Income ETF FT	42.92	42.86	42.89	376.8K	0.09	0.21
FIYY	GraniteShares YieldBoost 20Y Treasuries	24.40	24.40	24.52	0	-0.12	0.49
FIZZ	Natl Beverage Corp	32.55	31.07	31.50	228.1K	-0.11	0.35
FJP	Japan Alphadex Fund FT	75.02	74.15	74.78	3.1K	0.34	0.46
FKU	UK Alphadex Fund FT	55.82	55.47	55.50	1.6K	0.22	0.40
FKWL	Franklin Wireless Co.	2.340	2.270	2.295	19.2K	0.020	0.88
FLD	Fold Holdings Inc Cl A	0.4602	0.4602	0.4602	200	-0.0009	0.20
FLDB	Fidelity Low Duration Bond ETF	50.38	50.25	50.28	7.5K	0.03	0.06
FLDDW	Ftac Emerald Acquisition Corp WT	0.1250	0.0610	0.1093	15.0K	0.0109	11.08
FLEX	Flextronics Intl Ltd	120.0	119.1	120.0	2.4K	2.5	2.15
FLG-PA		0.0000	0.0000	0.0000	0	0.0000	NaN
FLGT	Fulgent Genetics Inc	17.93	16.61	17.57	319.7K	1.06	6.40
FLL	Full House Rsts	2.340	2.220	2.280	76.1K	0.080	3.62
FLN	Latin America Alphadex Fund FT	26.13	25.95	26.13	11.8K	-0.05	0.20
FLNA	Cassava Sciences Inc	1.035	0.998	1.020	263.7K	0.020	1.98
FLNC	Fluence Energy Inc Cl A	14.80	13.25	14.56	5.41M	0.63	4.52
FLNT	Fluent Inc	3.500	3.400	3.495	15.7K	0.090	2.64
FLUX	Flux Power Holdings Inc	0.5900	0.5233	0.5550	87.6K	0.0167	3.19
FLWS	1-800-Flowers.com	4.200	3.960	4.190	201.6K	0.300	7.69
FLX	Bingex Limited ADR	2.240	2.140	2.210	89.5K	-0.010	0.45
FLXS	Flexsteel Inds	77.77	74.77	77.46	26.7K	3.69	4.98
FLY	Firefly Aerospace Inc	22.43	22.07	22.43	2.8K	0.54	2.44
FLYE	Fly-E Group Inc	1.772	1.630	1.630	10.9K	0.000	0.00
FLYW	Flywire Corp Voting	16.67	16.25	16.63	1.71M	0.62	3.87
FLYX-WT		0.0000	0.0000	0.0000	0	0.0000	NaN
FLZH	Urban-Gro Inc	1.270	1.200	1.240	62.9K	0.040	3.39
FMAC	Future Money Acquisition Corp	10.03	10.03	10.03	1.5K	0.00	0.00
FMACR	Future Money Acquisition Corp Rights	0.1840	0.1701	0.1840	34.5K	0.0139	8.17
FMACU	Future Money Acquisition Corp	10.16	10.16	10.16	120	0.00	0.00
FMAO	Farmers & Merch Banc	34.95	33.52	33.54	34.1K	0.23	0.69
FMB	Managed Municipal ETF FT	50.35	50.23	50.32	250.1K	0.05	0.10
FMBH	First Mid Ill Bncshr	53.17	52.28	52.52	75.8K	0.41	0.79
FMED	Fidelity Disruptive Medicine ETF	28.25	28.01	28.18	2.1K	0.20	0.70
FMET	Fidelity Metaverse ETF	37.50	37.14	37.50	2.3K	0.74	2.00
FMFC	Kandal M Venture Limited Cl A	0.3455	0.2809	0.2854	415.0K	-0.0547	16.08
FMHI	FT Municipal High Income ETF	47.62	47.53	47.58	63.4K	0.01	0.01
FMNB	Farmers Natl Banc Corp	16.16	15.88	15.99	290.3K	0.12	0.76
FMST	Foremost Clean Energy Ltd	1.340	1.340	1.340	300	0.040	3.08
FMSTW	Foremost Lithium Resource & Technology	0.3002	0.2600	0.2600	1.2K	-0.0500	16.13
FMTM	Marketdesk Focused U.S. Momentum ETF	39.07	38.10	38.95	182.2K	0.55	1.43
FMUB	Fidelity Municipal Bond Opportunities	50.56	50.36	50.54	53.1K	0.04	0.08
FMUN	Fidelity Systematic Municipal Bond Index	49.46	49.31	49.31	11.5K	0.11	0.21
FNGR	Fingermotion Inc	0.2332	0.1701	0.2150	39.99M	-0.0590	21.85
FNK	Midcap Value Alphadex Fund FT	63.94	63.81	63.86	5.1K	0.58	0.91
FNKO	Funko Inc Cl A	6.135	5.770	5.790	446.9K	-0.050	0.86
FNLC	First Bancorp Inc	35.86	34.99	35.61	9.6K	0.56	1.60
FNUC	Snow Lake Resources Ltd	1.620	1.620	1.620	100	0.010	0.62
FNWB	First Nw Banc	11.72	11.27	11.28	14.0K	-0.19	1.66
FNWD	Finward Bancorp	45.31	44.86	45.06	27.8K	0.60	1.35
FNX	Midcap Core Alphadex Fund FT	145.1	143.7	145.0	6.8K	1.7	1.20
FNY	Midcap Growth Alphadex Fund FT	104.2	103.3	104.0	24.9K	1.8	1.73
FOCL	Edap Tms Sa ADR	6.240	5.970	5.970	109.3K	-0.150	2.45
FOFO	Hang Feng Technology Innovation Co. Ltd	2.440	2.440	2.440	100	-0.020	0.81
FORM	Formfactor Inc	111.2	100.8	108.8	992.5K	2.6	2.45
FORR	Forrester Resrch	12.33	11.35	11.39	127.0K	-0.14	1.22
FORTY	Formula Sys [1985] ADR	104.5	104.5	104.5	150	-3.5	3.26
FOSL	Fossil Group	6.150	4.950	5.880	2.36M	0.940	18.99
FOX	Fox Corp Cl B	53.66	52.21	52.62	485.4K	0.68	1.31
FOXA	Fox Corp Cl A	60.23	58.55	58.69	2.34M	0.47	0.81
FOXF	Fox Factory Corp	19.21	18.46	18.75	262.8K	0.73	4.06
FOXX	Foxx Development Holdings Inc	2.690	2.530	2.640	2.3K	-0.100	3.77
FOXXW	Foxx Development Holdings Inc WT	0.0750	0.0562	0.0750	12.5K	-0.0085	10.18
FPA	Asia Pacific Ex-Japan Alphadex Fund FT	45.62	44.65	45.62	13.1K	1.19	2.68
FPXE	FT Ipox Europe Equity Opportunities ETF	32.91	32.91	32.94	0	-0.03	0.09
FPXI	FT Intl Equity Opportunities ETF	68.96	68.26	68.89	6.6K	0.26	0.39
FRAF	Franklin Finl Svcs Corp	64.20	60.87	62.99	13.4K	-0.15	0.24
FRBA	First Bank	18.91	18.52	18.80	53.4K	0.28	1.51
FRBT	Forbright Inc	19.90	19.00	19.90	58.1K	0.08	0.40
FRD	Friedman Industries Inc	36.00	33.25	33.99	32.4K	0.81	2.44
FREI		24.92	24.87	24.88	2.7K	0.03	0.12
FRGT	Freight Technologies Inc	3.450	3.035	3.345	31.0K	0.310	10.54
FRHC	The Awareness Group	154.5	150.1	152.9	20.9K	1.5	0.98
FRME	First Merchants Corp	44.01	43.42	43.63	208.3K	0.49	1.14
FRMEP	First Merchants Corp ADR	25.05	25.05	25.05	2.5K	-0.10	0.40
FRMI	Fermi Inc	6.060	5.400	6.025	20.4M	0.340	5.98
FRMM	Ethzilla Corporation	5.369	5.028	5.220	142.8K	0.090	1.74
FRNM		11.52	10.86	11.03	687.0K	-0.14	1.26
FROG	Jfrog Ltd	82.69	79.53	82.45	1.36M	2.61	3.27
FRPH	Frp Holdings Inc	23.13	22.50	22.50	59.0K	0.24	1.08
FRPT	Freshpet Inc CS	60.72	57.57	59.61	1.18M	0.08	0.13
FRSH	Freshworks Inc Cl A	12.07	11.71	11.78	5.85M	0.42	3.65
FRST	Primis Financial Corp	16.35	16.14	16.32	144.3K	0.32	2.00
FRSX	Foresight Autonomous Holdings Ltd ADR	1.294	1.210	1.230	8.1K	0.000	0.00
FRVO	Fervo Energy Company Cl A	23.12	21.26	22.20	1.43M	-0.35	1.55
FRWD	Nomura Transformational Technologies ETF	31.27	30.34	31.12	52.3K	0.27	0.89
FSBC	Five Star Bancorp	47.69	46.16	47.30	48.4K	0.12	0.25
FSBW	FS Bancorp Inc	43.51	42.25	42.37	14.8K	-0.65	1.51
FSCS	Midcap US Equity Select ETF FT	38.06	37.78	37.79	4.4K	0.44	1.19
FSEA	First Seacoast Bancorp Inc	17.06	17.04	17.05	14.3K	0.04	0.24
FSGS	FT Smid Growth Strength ETF	32.99	32.80	32.99	7.5K	0.45	1.37
FSHP	Flag Ship Acquisition Corp	11.19	11.19	11.19	112	0.01	0.04
FSHPR	Flag Ship Acquisition Corp. Right	0.0819	0.0516	0.0800	2.9K	0.0038	4.99
FSHPU	Flag Ship Acquisition Corp	11.19	11.19	11.19	100	0.00	0.00
FSLR	First Solar Inc	242.2	213.6	232.7	3.24M	21.7	10.28
FSLY	Fastly Inc	23.25	23.12	23.12	350	0.09	0.39
FSTB		20.02	19.98	20.02	1.7K	-0.05	0.25
FSTR	Foster L B Company	42.38	41.21	41.51	15.4K	0.36	0.88
FSUN	Firstsun Capital Bancorp	40.61	39.02	39.23	277.6K	0.57	1.47
FSV	Firstsrvce Sub VT Sh	145.7	141.0	143.5	79.8K	2.8	1.99
FSZ	Switzerland Alphadex Fund FT	82.01	82.01	81.43	0	0.58	0.72
FTA	Largecap Value Alphadex Fund FT	101.8	101.3	101.7	56.0K	0.6	0.59
FTAG	Indxx Global Agriculture ETF FT	29.40	29.09	29.09	4.6K	-0.06	0.19
FTAI	Ftai Aviation Ltd	231.7	209.9	225.2	1.73M	19.2	9.30
FTAIM	Ftai Aviation Ltd 9.500% Series D	27.55	27.50	27.55	508	0.13	0.46
FTC	Largecap Growth Alphadex Fund FT	179.3	176.0	179.3	5.1K	2.9	1.65
FTCI	Ftc Solar Inc	2.980	2.750	2.850	128.9K	0.100	3.64
FTCS	Capital Strength ETF FT	99.03	99.03	99.03	300	0.01	0.01
FTDR	Frontdoor Inc	76.12	73.16	76.00	296.4K	3.36	4.63
FTDS	Dividend Strength ETF FT	65.01	64.60	64.60	865	0.37	0.57
FTEK	Fuel Tech Inc	1.540	1.410	1.515	84.6K	0.090	6.38
FTFT	Future Fintech Group Inc	0.9699	0.8800	0.9092	136.3K	-0.1020	10.00
FTGC	Global Tactical Commodity Strategy Fund	28.72	28.49	28.70	538.1K	-0.24	0.83
FTGS	FT Growth Strength ETF	38.87	38.52	38.81	189.7K	0.52	1.35
FTH	Sensei Biotherapeutics Inc	28.38	24.41	28.38	240.0K	0.10	0.37
FTHA		9.910	9.900	9.900	118.0K	-0.010	0.10
FTHAU	Forefront Tech Holdings Acquisition Corp	10.22	10.22	10.22	500	0.06	0.59
FTHAW		0.3585	0.3200	0.3200	15.8K	-0.0300	8.57
FTHI	High Income ETF FT	23.86	23.58	23.82	621.9K	0.20	0.85
FTHM	Fathom Holdings Inc	0.8600	0.7801	0.8454	147.6K	0.0390	4.90
FTLF	Fitlife Brands Inc	9.998	9.800	9.905	4.8K	-0.005	0.05
FTNT	Fortinet Inc	164.5	159.3	163.2	3.7M	1.3	0.78
FTQI	Low Beta Income ETF FT	21.87	21.57	21.83	171.5K	0.17	0.78
FTRE	Fortrea Holdings Inc	19.47	17.69	18.92	2.32M	-0.23	1.20
FTRI	Indxx Global Natural Resources Income	16.62	16.47	16.61	39.2K	0.04	0.23
FTRK	Fast Track Group	0.3800	0.3209	0.3355	193.8K	-0.0129	3.66
FTSL	Senior Loan ETF FT	44.82	44.79	44.82	138.4K	0.01	0.02
FTSM	Enhanced Short Maturity ETF FT	59.75	59.73	59.74	398.9K	0.01	0.01
FTXG	Nasdaq Food & Beverage ETF	23.01	22.77	22.78	257.2K	-0.10	0.45
FTXH	Nasdaq Pharmaceuticals ETF	39.00	38.42	38.60	83.6K	-0.30	0.77
FTXL	Nasdaq Semiconductor ETF	219.7	208.6	218.6	148.8K	2.1	0.95
FTXN	Nasdaq Oil & Gas ETF	37.19	36.76	36.91	187.1K	-0.55	1.46
FTXO	Nasdaq Bank ETF	42.85	42.49	42.84	86.0K	0.45	1.06
FTXR	Nasdaq Transportation ETF	45.05	44.60	44.84	92.2K	0.61	1.39
FUFU	Bitfufu Inc Cl A	1.424	1.320	1.330	42.2K	-0.080	5.71
FUFUW	Bitfufu Inc WT	0.1200	0.1200	0.1200	100	-0.0083	6.47
FULC	Fulcrum Therapeutics Inc	3.725	3.544	3.715	1.82M	0.130	3.63
FULT	Fulton Financial Cor	24.76	24.33	24.62	1.34M	0.30	1.23
FULTP	Fulton Financial Corp	18.02	17.80	17.80	24.3K	-0.10	0.56
FUNC	First United Corp	45.84	44.23	44.48	7.2K	0.43	0.97
FUND	Sprott Focus Trust	10.050	9.909	9.980	23.2K	0.050	0.50
FUSB	First US Bancshares Inc	16.67	16.65	16.65	200	0.26	1.58
FUSE	Fusemachines Inc	1.840	0.802	1.315	56.4M	0.546	69.64
FUSEW	Fusemachines Inc Warrants	0.0878	0.0594	0.0770	41.8K	0.0175	29.41
FUTG	Leverage Shares 2X Long Futu Daily ETF	4.050	4.000	4.020	30.2K	0.000	0.00
FUTU	Futu Holdings Ltd ADR	107.4	103.8	107.1	911.7K	1.9	1.83
FV	Dorsey Wright Focus 5 ETF FT	70.25	69.36	70.01	51.5K	0.51	0.74
FVAV	Fortress Value Acquisition Corp. V Cl A	10.16	10.16	10.16	75.4K	0.00	0.00
FVC	Dorsey Wright Dynamic Focus 5 ETF FT	40.47	40.26	40.46	934	0.35	0.87
FVCB	Fvcbankcorp Inc	19.02	18.69	18.74	106.4K	0.16	0.86
FVN	Future Vision II Acquisition Corp	11.41	10.08	10.57	23.9K	-0.43	3.91
FVNNR	Future Vision II Acquisition Corporation	0.1800	0.1800	0.1800	114	0.0099	5.82
FVNNU	Future Vision II Acquisition Units	11.50	9.72	11.30	2.0K	0.49	4.53
FWAC	Fifth Wall Acquisition Corp III Cl A	9.890	9.870	9.890	527.4K	0.020	0.20
FWACR		0.1800	0.1400	0.1500	2.83M	0.0000	NaN
FWACU		10.11	10.11	10.11	1.9K	0.04	0.40
FWACW		0.0800	0.0500	0.0500	370.0K	0.0000	NaN
FWDI	Forward Industries Inc	4.190	4.120	4.120	7.4K	0.055	1.35
FWONA	Liberty Media Formula One Sr A	90.96	88.45	89.15	167.5K	-0.60	0.67
FWONK	Liberty Media Formula One Sr C	97.00	97.00	97.00	339	-0.70	0.72
FWRD	Foward Air Corp	14.75	14.14	14.68	263.3K	0.62	4.41
FWRG	First Watch Restaurant Group Inc	12.55	12.55	12.55	100	0.07	0.56
FXAC		10.03	10.03	10.03	500	0.00	0.00
FXACU	Fortunex Acquisition Corporation Units	10.09	10.00	10.00	794	-0.10	0.96
FXACW		0.1550	0.1550	0.1550	250.0K	-0.0150	8.82
FXHO	Utime Ltd	14.02	10.00	11.55	41.4K	1.05	9.92
FXNC	First Natl Corp Strasburg VA	33.24	31.79	32.31	24.1K	0.62	1.95
FYC	Smallcap Growth Alphadex Fund FT	121.4	119.2	121.1	203.4K	2.6	2.16
FYT	Smallcap Value Alphadex Fund FT	73.12	72.94	73.09	70.6K	1.06	1.48
FYX	Smallcap Core Alphadex Fund FT	144.6	142.6	144.4	47.3K	2.4	1.71

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.227
United States

GLOBAL INDICES

Code	Last	Change
COMP	25,914	540	2.1
DJI	53,178	693	1.3
SP500	7,601	111	1.5
INDS	13,024	269	2.1
CAC	8,614	104	1.2
DAX	26,001	372	1.5
NKY	63,755	-607	0.9
HSI	26,009	125	0.5
OBX	1,964	6	0.3
AORD	9,178	41	0.5
TWII	43,386	267	0.6
JKSE	6,235	-2	0.0
STI	5,612	-16	0.3
ATX	6,583	125	1.9
NZD	13,775	76	0.6
BEL	5,667	-19	0.3
BVSP	178,000	1	0.0

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