F5, Inc. |
171,620
10 mei
|
+0,580
+0,34%
|
172,200
|
170,790
|
|
Fanhua |
3,330
10 mei
|
+0,080
+2,46%
|
3,470
|
3,250
|
|
Farmer Brothers Company |
3,210
10 mei
|
-0,100
-3,02%
|
3,460
|
3,150
|
|
Farmers National Banc Corp |
12,710
10 mei
|
-0,010
-0,08%
|
12,830
|
12,610
|
|
FARO Technologies |
18,950
10 mei
|
-0,620
-3,17%
|
19,590
|
18,710
|
|
Fastenal Company |
67,880
10 mei
|
+0,260
+0,38%
|
68,025
|
67,540
|
|
Fate Therapeutics |
4,080
10 mei
|
+0,180
+4,62%
|
4,325
|
3,670
|
|
FedNat Holding Company |
0,010
dec '22
|
0,000
0,00%
|
0,019
|
0,010
|
|
Ferroglobe PLC |
5,440
10 mei
|
-0,040
-0,73%
|
5,480
|
5,410
|
|
Fibrogen |
1,160
10 mei
|
-0,060
-4,92%
|
1,210
|
1,120
|
|
Fidelity Nasdaq Composite Inde |
64,340
10 mei
|
-0,010
-0,02%
|
64,750
|
64,180
|
|
Fidus Investment Corp |
20,020
10 mei
|
-0,030
-0,15%
|
20,135
|
19,899
|
|
Fiesta Restaurant Group |
8,490
27 okt
|
0,000
0,00%
|
0,000
|
0,000
|
|
Fifth Third Bancorp |
25,590
10 mei
|
+0,020
+0,08%
|
25,590
|
25,486
|
|
Fifth Third Bancorp |
38,780
10 mei
|
+0,130
+0,34%
|
39,040
|
38,710
|
|
Financial Institutions |
18,870
10 mei
|
+0,350
+1,89%
|
18,900
|
18,380
|
|
Finjan Holdings |
1,540
jul '20
|
0,000
0,00%
|
1,550
|
1,540
|
|
FireEye |
17,270
okt '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
First Bancorp |
|
-0,310
-1,30%
|
23,820
|
23,410
|
|
First Bancorp |
31,800
10 mei
|
-0,100
-0,31%
|
32,030
|
31,550
|
|
First Bancshares |
25,500
10 mei
|
-0,010
-0,04%
|
25,680
|
25,350
|
|
First Bank |
12,290
10 mei
|
-0,210
-1,68%
|
12,500
|
12,195
|
|
First Busey Corp |
23,800
10 mei
|
+0,040
+0,17%
|
23,860
|
23,520
|
|
First Business Financial Servi |
34,860
10 mei
|
-0,090
-0,26%
|
35,180
|
34,840
|
|
First Capital |
28,050
10 mei
|
+0,020
+0,07%
|
28,050
|
28,050
|
|
First Citizens BancShares |
1.736,900
10 mei
|
+3,980
+0,23%
|
1.755,395
|
1.731,600
|
|
First Community Bankshares |
35,590
10 mei
|
-0,210
-0,59%
|
36,140
|
35,180
|
|
First Community Corp |
16,130
10 mei
|
-0,020
-0,12%
|
16,350
|
16,000
|
|
First Defiance Financial Corp |
18,120
jun '20
|
0,000
0,00%
|
18,860
|
17,710
|
|
First Financial Bancorp |
23,720
10 mei
|
+0,170
+0,72%
|
23,780
|
23,410
|
|
First Financial Bankshares |
30,870
10 mei
|
-0,200
-0,64%
|
31,080
|
30,690
|
|
First Financial Corp |
38,400
10 mei
|
-0,150
-0,39%
|
38,630
|
38,190
|
|
First Financial Northwest |
20,760
10 mei
|
-0,030
-0,14%
|
20,870
|
20,760
|
|
First Foundation |
7,400
21 aug
|
0,000
0,00%
|
0,000
|
0,000
|
|
First Guaranty Bancshares |
10,940
10 mei
|
+0,010
+0,09%
|
11,155
|
10,740
|
|
First Hawaiian |
22,110
10 mei
|
+0,010
+0,05%
|
22,175
|
21,890
|
|
First Internet Bancorp |
31,970
10 mei
|
-0,840
-2,56%
|
33,450
|
31,760
|
|
First Interstate BancSystem |
27,750
10 mei
|
+0,020
+0,07%
|
27,850
|
27,540
|
|
First Merchants Corp |
35,880
10 mei
|
-0,130
-0,36%
|
36,100
|
35,490
|
|
First Mid Bancshares |
32,850
10 mei
|
-0,140
-0,42%
|
33,010
|
32,610
|
|
First Midwest Bancorp |
21,490
feb '22
|
-0,020
-0,09%
|
0,000
|
0,000
|
|
First Northwest Bancorp |
10,730
10 mei
|
+0,250
+2,39%
|
10,780
|
10,430
|
|
First of Long Island Corp |
10,480
10 mei
|
-0,190
-1,78%
|
10,730
|
10,470
|
|
First Savings Financial Group |
16,135
10 mei
|
+0,035
+0,22%
|
16,240
|
15,950
|
|
First Solar |
191,050
10 mei
|
-2,560
-1,32%
|
199,100
|
190,920
|
|
First Trust Alternative Absolu |
28,230
10 mei
|
-0,030
-0,11%
|
28,350
|
28,160
|
|
First Trust Asia Pacific ex-Ja |
27,490
10 mei
|
-0,210
-0,76%
|
27,490
|
27,470
|
|
First Trust BICK Index Fund |
28,215
14 jul
|
0,000
0,00%
|
0,000
|
0,000
|
|
First Trust Brazil AlphaDEX Fu |
11,570
10 mei
|
0,000
0,00%
|
11,570
|
11,450
|
|
First Trust BuyWrite Income ET |
22,390
10 mei
|
+0,010
+0,04%
|
22,480
|
22,332
|
|
First Trust Canada AlphaDex Fu |
20,680
okt '20
|
0,000
0,00%
|
0,000
|
0,000
|
|
First Trust Capital Strength E |
84,000
10 mei
|
+0,230
+0,27%
|
84,090
|
83,880
|
|
First Trust China AlphaDEX Fun |
21,210
10 mei
|
+0,230
+1,10%
|
21,270
|
21,140
|
|
First Trust Cloud Computing ET |
93,230
10 mei
|
+0,160
+0,17%
|
93,650
|
93,015
|
|
First Trust Developed Markets |
56,110
10 mei
|
-0,060
-0,11%
|
56,670
|
55,841
|
|
First Trust Developed Markets |
42,430
10 mei
|
-0,125
-0,29%
|
42,518
|
42,430
|
|
First Trust Developed Markets |
40,570
10 mei
|
-0,130
-0,32%
|
41,110
|
40,570
|
|
First Trust Dorsey Wright Dyna |
34,040
10 mei
|
+0,090
+0,27%
|
34,040
|
33,940
|
|
First Trust Dorsey Wright Focu |
55,540
10 mei
|
+0,130
+0,23%
|
56,000
|
55,389
|
|
First Trust Dorsey Wright Inte |
19,850
10 mei
|
+0,150
+0,76%
|
19,860
|
19,721
|
|
First Trust Emerging Markets A |
24,480
10 mei
|
-0,030
-0,12%
|
24,680
|
24,480
|
|
First Trust Emerging Markets L |
27,770
10 mei
|
-0,020
-0,07%
|
27,810
|
27,640
|
|
First Trust Enhanced Short Mat |
59,680
10 mei
|
0,000
0,00%
|
59,700
|
59,680
|
|
First Trust Europe AlphaDEX Fu |
38,580
10 mei
|
+0,100
+0,26%
|
38,710
|
38,520
|
|
First Trust Eurozone AlphaDEX |
43,730
10 mei
|
+0,100
+0,23%
|
43,950
|
43,710
|
|
First Trust Germany AlphaDex F |
40,160
10 mei
|
0,000
0,00%
|
40,221
|
40,160
|
|
First Trust Global Tactical Co |
24,030
10 mei
|
-0,030
-0,12%
|
24,170
|
24,030
|
|
First Trust Hedged BuyWrite In |
20,910
mei '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
First Trust Hong Kong AlphaDex |
34,900
okt '20
|
0,000
0,00%
|
0,000
|
0,000
|
|
First Trust Indxx Global Agric |
|
-0,070
-0,27%
|
25,550
|
25,550
|
|
First Trust Indxx Global Natur |
13,930
10 mei
|
+0,062
+0,45%
|
14,040
|
13,905
|
|
First Trust International Equi |
46,560
10 mei
|
+0,050
+0,11%
|
46,770
|
46,480
|
|
First Trust Japan AlphaDEX Fun |
53,210
10 mei
|
+0,219
+0,41%
|
53,450
|
52,690
|
|
First Trust Large Cap Core Alp |
97,600
10 mei
|
+0,158
+0,16%
|
97,876
|
97,440
|
|
First Trust Large Cap Growth A |
121,030
10 mei
|
+0,500
+0,41%
|
121,415
|
120,680
|
|
First Trust Large Cap Value Al |
75,050
10 mei
|
-0,030
-0,04%
|
75,240
|
74,990
|
|
First Trust Latin America Alph |
19,920
10 mei
|
-0,110
-0,55%
|
20,040
|
19,890
|
|
First Trust Low Duration Oppor |
48,050
10 mei
|
-0,010
-0,02%
|
48,050
|
48,000
|
|
First Trust Managed Municipal |
51,170
10 mei
|
-0,080
-0,16%
|
51,230
|
51,140
|
|
First Trust Mega Cap AlphaDEX |
26,919
dec '20
|
0,000
0,00%
|
0,000
|
0,000
|
|
First Trust Mid Cap Core Alpha |
111,170
10 mei
|
-0,370
-0,33%
|
111,810
|
110,882
|
|
First Trust Mid Cap Growth Alp |
74,072
10 mei
|
-0,250
-0,34%
|
74,125
|
74,070
|
|
First Trust Mid Cap Value Alph |
52,970
10 mei
|
-0,172
-0,32%
|
53,268
|
52,797
|
|
First Trust Multi Cap Growth A |
122,515
10 mei
|
+0,045
+0,04%
|
122,630
|
122,515
|
|
First Trust Multi Cap Value Al |
80,920
10 mei
|
-0,290
-0,36%
|
80,970
|
80,740
|
|
First Trust NASDAQ ABA Communi |
46,780
10 mei
|
+0,015
+0,03%
|
46,780
|
46,310
|
|
First Trust NASDAQ Clean Edge |
33,980
10 mei
|
-0,700
-2,02%
|
35,000
|
33,950
|
|
First Trust NASDAQ Clean Edge |
118,340
10 mei
|
+0,040
+0,03%
|
119,270
|
118,132
|
|
First Trust NASDAQ Cybersecuri |
54,470
10 mei
|
-0,010
-0,02%
|
54,910
|
54,410
|
|
First Trust NASDAQ Technology |
69,820
10 mei
|
+0,510
+0,74%
|
70,025
|
69,590
|
|
First Trust NASDAQ-100 Equal W |
120,480
10 mei
|
+0,300
+0,25%
|
120,970
|
120,200
|
|
First Trust NASDAQ-100 Ex-Tech |
88,785
10 mei
|
+0,244
+0,28%
|
88,785
|
88,580
|
|
First Trust NASDAQ-100-Technol |
184,740
10 mei
|
+0,920
+0,50%
|
186,055
|
184,195
|
|
First Trust RBA American Indus |
70,220
10 mei
|
+0,250
+0,36%
|
70,696
|
69,851
|
|
First Trust Rising Dividend Ac |
55,240
10 mei
|
-0,040
-0,07%
|
55,540
|
55,140
|
|
First Trust RiverFront Dynamic |
58,362
aug '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
First Trust RiverFront Dynamic |
64,880
10 mei
|
-0,030
-0,05%
|
64,910
|
64,860
|
|
First Trust RiverFront Dynamic |
63,772
10 mei
|
+0,202
+0,32%
|
64,000
|
63,750
|
|
First Trust RiverFront Dynamic |
|
+0,020
+0,03%
|
65,920
|
65,920
|
|
First Trust Senior Loan Fund E |
46,240
10 mei
|
-0,020
-0,04%
|
46,290
|
46,090
|
|
First Trust Small Cap Core Alp |
92,474
10 mei
|
-0,286
-0,31%
|
93,200
|
92,150
|
|
First Trust Small Cap Growth A |
66,090
10 mei
|
-0,120
-0,18%
|
66,611
|
65,980
|
|
First Trust Small Cap Value Al |
53,230
10 mei
|
-0,380
-0,71%
|
53,435
|
53,110
|
|
First Trust S-Network Future V |
57,300
10 mei
|
-0,700
-1,21%
|
57,820
|
57,300
|
|
First Trust South Korea AlphaD |
20,221
okt '20
|
0,000
0,00%
|
0,000
|
0,000
|
|
First Trust SSI Strategic Conv |
33,375
10 mei
|
-0,085
-0,25%
|
33,500
|
33,270
|
|
First Trust Switzerland AlphaD |
63,710
10 mei
|
+0,313
+0,49%
|
63,960
|
63,710
|
|
First Trust Tactical High Yiel |
40,560
10 mei
|
-0,080
-0,20%
|
40,720
|
40,560
|
|
First Trust Total US Market Al |
46,023
apr '22
|
-0,100
-0,22%
|
0,000
|
0,000
|
|
First Trust United Kingdom Alp |
38,350
10 mei
|
+0,041
+0,11%
|
38,550
|
38,350
|
|
First United Corp |
22,480
10 mei
|
-0,040
-0,18%
|
22,690
|
22,480
|
|
First US Bancshares |
11,000
10 mei
|
+0,350
+3,29%
|
11,000
|
10,700
|
|
Firsthand Technology Value Fun |
0,235
25 okt
|
0,000
0,00%
|
0,000
|
0,000
|
|
FirstService Corp |
150,660
10 mei
|
-1,070
-0,71%
|
152,750
|
150,070
|
|
Fiserv |
114,230
jun '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Five Below |
139,200
10 mei
|
-4,280
-2,98%
|
143,710
|
139,160
|
|
Five Star Bancorp |
22,540
10 mei
|
+0,060
+0,27%
|
22,600
|
22,350
|
|
Five Star Senior Living |
2,940
jan '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Five9 |
53,060
10 mei
|
-0,500
-0,93%
|
53,940
|
52,960
|
|
Flex Ltd |
28,660
10 mei
|
-0,050
-0,17%
|
29,150
|
28,620
|
|
Flexion Therapeutics |
9,120
nov '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
FlexShares Credit-Scored US |
47,220
10 mei
|
-0,030
-0,06%
|
47,230
|
47,184
|
|
FlexShares Disciplined Duratio |
24,190
aug '20
|
0,000
0,00%
|
24,190
|
24,190
|
|
FlexShares Real Assets Allocat |
31,280
10 mei
|
+0,028
+0,09%
|
31,320
|
31,278
|
|
Flexsteel Industries |
34,700
10 mei
|
-0,400
-1,14%
|
36,140
|
34,700
|
|
Flushing Financial Corp |
12,350
10 mei
|
-0,220
-1,75%
|
12,720
|
12,340
|
|
Foamix Pharmaceuticals Ltd |
3,010
mrt '20
|
+0,020
+0,67%
|
0,000
|
0,000
|
|
Fonar Corp |
16,880
10 mei
|
-0,600
-3,43%
|
17,300
|
16,860
|
|
FormFactor |
56,450
10 mei
|
-0,200
-0,35%
|
57,390
|
55,990
|
|
Formula Systems (1985) Ltd |
84,270
10 mei
|
+0,150
+0,18%
|
84,270
|
84,270
|
|
Forrester Research |
19,040
10 mei
|
-0,140
-0,73%
|
19,200
|
18,900
|
|
Fortinet |
58,160
10 mei
|
+0,050
+0,09%
|
59,399
|
58,070
|
|
Fortress Biotech |
1,670
10 mei
|
-0,040
-2,34%
|
1,770
|
1,650
|
|
Forward Air Corp |
15,440
10 mei
|
-1,320
-7,88%
|
16,750
|
14,445
|
|
Forward Industries |
0,526
10 mei
|
-0,007
-1,31%
|
0,560
|
0,510
|
|
Forward Pharma A/S |
1,950
dec '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
Fossil Group |
0,967
10 mei
|
+0,045
+4,93%
|
1,030
|
0,901
|
|
Fox Factory Holding Corp |
47,500
10 mei
|
+0,040
+0,08%
|
48,160
|
46,290
|
|
Francesca's Holdings Corp |
2,220
dec '20
|
0,000
0,00%
|
2,480
|
2,160
|
|
Franklin Electric Co |
102,270
10 mei
|
+0,200
+0,20%
|
102,610
|
101,735
|
|
Franklin US Low Volatility Hig |
36,610
10 mei
|
+0,060
+0,16%
|
36,640
|
36,535
|
|
FreightCar America |
3,480
10 mei
|
-0,260
-6,95%
|
3,779
|
3,450
|
|
Frequency Electronics |
9,580
10 mei
|
-0,120
-1,24%
|
9,755
|
9,560
|
|
Freshpet |
120,090
10 mei
|
+1,190
+1,00%
|
121,380
|
118,505
|
|
Frontier Communications Corp |
0,260
apr '20
|
0,000
0,00%
|
0,264
|
0,220
|
|
FRP Holdings |
30,620
10 mei
|
-0,300
-0,97%
|
30,870
|
30,450
|
|
FS Bancorp |
32,690
10 mei
|
-0,710
-2,13%
|
33,300
|
32,480
|
|
F-star Therapeutics Inc |
7,120
mrt '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
Fuel Tech |
1,270
10 mei
|
-0,036
-2,77%
|
1,330
|
1,240
|
|
FuelCell Energy |
0,699
10 mei
|
-0,038
-5,21%
|
0,761
|
0,695
|
|
Full House Resorts |
5,100
10 mei
|
-0,200
-3,77%
|
5,265
|
5,030
|
|
Fulton Financial Corp |
17,470
10 mei
|
-0,040
-0,23%
|
17,680
|
17,375
|
|