| F5, Inc. |
174,130
17 mei
|
+0,300
+0,17%
|
174,725
|
172,970
|
|
| Fanhua |
3,500
17 mei
|
0,000
0,00%
|
3,600
|
3,400
|
|
| Farmer Brothers Company |
2,930
17 mei
|
-0,070
-2,33%
|
3,000
|
2,870
|
|
| Farmers National Banc Corp |
12,790
17 mei
|
+0,050
+0,39%
|
12,890
|
12,730
|
|
| FARO Technologies |
19,120
17 mei
|
-0,450
-2,30%
|
19,790
|
19,010
|
|
| Fastenal Company |
66,420
17 mei
|
-0,390
-0,58%
|
66,990
|
65,950
|
|
| Fate Therapeutics |
3,900
17 mei
|
-0,240
-5,80%
|
4,180
|
3,870
|
|
| FedNat Holding Company |
0,010
dec '22
|
0,000
0,00%
|
0,019
|
0,010
|
|
| Ferroglobe PLC |
6,030
17 mei
|
+0,090
+1,52%
|
6,180
|
5,965
|
|
| Fibrogen |
1,200
17 mei
|
-0,040
-3,23%
|
1,330
|
1,195
|
|
| Fidelity Nasdaq Composite Inde |
65,760
17 mei
|
-0,070
-0,11%
|
65,895
|
65,470
|
|
| Fidus Investment Corp |
19,790
17 mei
|
0,000
0,00%
|
19,911
|
19,760
|
|
| Fiesta Restaurant Group |
8,490
27 okt
|
0,000
0,00%
|
0,000
|
0,000
|
|
| Fifth Third Bancorp |
25,640
17 mei
|
-0,005
-0,02%
|
25,680
|
25,570
|
|
| Fifth Third Bancorp |
38,560
17 mei
|
-0,040
-0,10%
|
38,770
|
38,425
|
|
| Financial Institutions |
19,000
17 mei
|
+0,300
+1,60%
|
19,110
|
18,700
|
|
| 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 |
32,600
17 mei
|
+0,350
+1,09%
|
32,940
|
32,400
|
|
| First Bancorp |
24,320
17 mei
|
+0,340
+1,42%
|
24,400
|
23,544
|
|
| First Bancshares |
25,800
17 mei
|
-0,090
-0,35%
|
26,340
|
25,795
|
|
| First Bank |
12,630
17 mei
|
+0,160
+1,28%
|
12,850
|
12,475
|
|
| First Busey Corp |
24,010
17 mei
|
+0,160
+0,67%
|
24,136
|
23,840
|
|
| First Business Financial Servi |
34,250
17 mei
|
-0,250
-0,72%
|
34,660
|
34,250
|
|
| First Capital |
29,050
17 mei
|
-0,950
-3,17%
|
29,370
|
28,072
|
|
| First Citizens BancShares |
1.767,540
17 mei
|
+10,250
+0,58%
|
1.781,140
|
1.755,790
|
|
| First Community Bankshares |
|
+0,310
+0,87%
|
35,880
|
35,320
|
|
| First Community Corp |
17,950
17 mei
|
+0,460
+2,63%
|
18,060
|
17,500
|
|
| First Defiance Financial Corp |
18,120
jun '20
|
0,000
0,00%
|
18,860
|
17,710
|
|
| First Financial Bancorp |
23,660
17 mei
|
+0,050
+0,21%
|
23,925
|
23,620
|
|
| First Financial Bankshares |
31,780
17 mei
|
+0,680
+2,19%
|
31,790
|
31,230
|
|
| First Financial Corp |
39,170
17 mei
|
+0,220
+0,56%
|
39,600
|
39,140
|
|
| First Financial Northwest |
21,510
17 mei
|
+0,040
+0,19%
|
21,750
|
21,400
|
|
| First Foundation |
7,400
21 aug
|
0,000
0,00%
|
0,000
|
0,000
|
|
| First Guaranty Bancshares |
11,500
17 mei
|
0,000
0,00%
|
11,605
|
11,390
|
|
| First Hawaiian |
21,960
17 mei
|
-0,050
-0,23%
|
22,110
|
21,610
|
|
| First Internet Bancorp |
32,560
17 mei
|
+0,740
+2,33%
|
32,710
|
31,680
|
|
| First Interstate BancSystem |
27,890
17 mei
|
+0,240
+0,87%
|
28,215
|
27,610
|
|
| First Merchants Corp |
35,780
17 mei
|
+0,240
+0,68%
|
36,195
|
35,580
|
|
| First Mid Bancshares |
33,220
17 mei
|
+0,220
+0,67%
|
33,435
|
32,860
|
|
| First Midwest Bancorp |
21,490
feb '22
|
-0,020
-0,09%
|
0,000
|
0,000
|
|
| First Northwest Bancorp |
11,120
17 mei
|
-0,130
-1,16%
|
11,390
|
11,120
|
|
| First of Long Island Corp |
10,710
17 mei
|
+0,080
+0,75%
|
10,770
|
10,600
|
|
| First Savings Financial Group |
16,260
17 mei
|
0,000
0,00%
|
16,260
|
16,260
|
|
| First Solar |
197,590
17 mei
|
+2,970
+1,53%
|
199,010
|
193,690
|
|
| First Trust Alternative Absolu |
28,540
17 mei
|
+0,360
+1,28%
|
28,540
|
28,340
|
|
| First Trust Asia Pacific ex-Ja |
|
-0,100
-0,35%
|
28,145
|
28,145
|
|
| First Trust BICK Index Fund |
28,215
14 jul
|
0,000
0,00%
|
0,000
|
0,000
|
|
| First Trust Brazil AlphaDEX Fu |
11,810
17 mei
|
0,000
0,00%
|
11,818
|
11,780
|
|
| First Trust BuyWrite Income ET |
22,570
17 mei
|
+0,030
+0,13%
|
22,650
|
22,517
|
|
| First Trust Canada AlphaDex Fu |
20,680
okt '20
|
0,000
0,00%
|
0,000
|
0,000
|
|
| First Trust Capital Strength E |
84,740
17 mei
|
+0,170
+0,20%
|
84,740
|
84,354
|
|
| First Trust China AlphaDEX Fun |
|
+0,089
+0,41%
|
21,675
|
21,669
|
|
| First Trust Cloud Computing ET |
96,270
17 mei
|
+0,280
+0,29%
|
96,430
|
95,790
|
|
| First Trust Developed Markets |
56,960
17 mei
|
+0,390
+0,69%
|
57,040
|
56,510
|
|
| First Trust Developed Markets |
43,010
17 mei
|
+0,161
+0,38%
|
43,010
|
42,943
|
|
| First Trust Developed Markets |
42,180
17 mei
|
+0,626
+1,51%
|
42,188
|
41,800
|
|
| First Trust Dorsey Wright Dyna |
34,610
17 mei
|
-0,060
-0,17%
|
34,780
|
34,550
|
|
| First Trust Dorsey Wright Focu |
|
-0,030
-0,05%
|
56,720
|
56,260
|
|
| First Trust Dorsey Wright Inte |
20,070
17 mei
|
0,000
0,00%
|
20,160
|
20,025
|
|
| First Trust Emerging Markets A |
25,340
17 mei
|
+0,359
+1,44%
|
25,360
|
25,180
|
|
| First Trust Emerging Markets L |
28,130
17 mei
|
-0,070
-0,25%
|
28,330
|
28,130
|
|
| First Trust Enhanced Short Mat |
59,740
17 mei
|
0,000
0,00%
|
59,760
|
59,740
|
|
| First Trust Europe AlphaDEX Fu |
39,490
17 mei
|
+0,120
+0,31%
|
39,584
|
39,390
|
|
| First Trust Eurozone AlphaDEX |
44,745
17 mei
|
+0,045
+0,10%
|
44,745
|
44,745
|
|
| First Trust Germany AlphaDex F |
|
+0,170
+0,42%
|
40,810
|
40,810
|
|
| First Trust Global Tactical Co |
24,660
17 mei
|
+0,450
+1,86%
|
24,660
|
24,411
|
|
| 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 |
25,678
17 mei
|
+0,147
+0,58%
|
25,705
|
25,660
|
|
| First Trust Indxx Global Natur |
13,965
17 mei
|
+0,105
+0,76%
|
13,968
|
13,880
|
|
| First Trust International Equi |
47,510
17 mei
|
+0,060
+0,13%
|
47,600
|
47,379
|
|
| First Trust Japan AlphaDEX Fun |
52,750
17 mei
|
+0,184
+0,35%
|
52,951
|
52,660
|
|
| First Trust Large Cap Core Alp |
98,590
17 mei
|
+0,192
+0,19%
|
98,590
|
98,320
|
|
| First Trust Large Cap Growth A |
|
-0,320
-0,26%
|
122,396
|
121,630
|
|
| First Trust Large Cap Value Al |
75,950
17 mei
|
+0,254
+0,34%
|
75,950
|
75,636
|
|
| First Trust Latin America Alph |
20,340
17 mei
|
+0,040
+0,20%
|
20,340
|
20,280
|
|
| First Trust Low Duration Oppor |
48,190
17 mei
|
-0,040
-0,08%
|
48,230
|
48,160
|
|
| First Trust Managed Municipal |
|
-0,115
-0,22%
|
51,260
|
51,120
|
|
| First Trust Mega Cap AlphaDEX |
26,919
dec '20
|
0,000
0,00%
|
0,000
|
0,000
|
|
| First Trust Mid Cap Core Alpha |
111,920
17 mei
|
-0,035
-0,03%
|
112,060
|
111,717
|
|
| First Trust Mid Cap Growth Alp |
74,470
17 mei
|
-0,020
-0,03%
|
74,735
|
74,315
|
|
| First Trust Mid Cap Value Alph |
53,500
17 mei
|
+0,048
+0,09%
|
53,509
|
53,330
|
|
| First Trust Multi Cap Growth A |
123,541
17 mei
|
-0,137
-0,11%
|
123,640
|
123,541
|
|
| First Trust Multi Cap Value Al |
|
+0,098
+0,12%
|
81,890
|
81,624
|
|
| First Trust NASDAQ ABA Communi |
47,440
17 mei
|
+0,314
+0,67%
|
47,610
|
47,220
|
|
| First Trust NASDAQ Clean Edge |
35,210
17 mei
|
-0,020
-0,06%
|
35,480
|
34,960
|
|
| First Trust NASDAQ Clean Edge |
119,700
17 mei
|
-0,650
-0,54%
|
119,780
|
119,221
|
|
| First Trust NASDAQ Cybersecuri |
55,920
17 mei
|
-0,080
-0,14%
|
56,000
|
55,560
|
|
| First Trust NASDAQ Technology |
72,040
17 mei
|
-0,080
-0,11%
|
72,215
|
71,742
|
|
| First Trust NASDAQ-100 Equal W |
122,690
17 mei
|
-0,150
-0,12%
|
122,960
|
122,210
|
|
| First Trust NASDAQ-100 Ex-Tech |
89,370
17 mei
|
-0,170
-0,19%
|
89,500
|
89,300
|
|
| First Trust NASDAQ-100-Technol |
190,750
17 mei
|
-0,240
-0,13%
|
191,780
|
189,750
|
|
| First Trust RBA American Indus |
69,620
17 mei
|
+0,120
+0,17%
|
69,861
|
69,290
|
|
| First Trust Rising Dividend Ac |
55,790
17 mei
|
+0,130
+0,23%
|
55,940
|
55,640
|
|
| First Trust RiverFront Dynamic |
58,362
aug '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
| First Trust RiverFront Dynamic |
65,990
17 mei
|
+0,090
+0,14%
|
66,143
|
65,990
|
|
| First Trust RiverFront Dynamic |
65,410
17 mei
|
-0,141
-0,22%
|
65,410
|
65,410
|
|
| First Trust RiverFront Dynamic |
|
-0,360
-0,54%
|
66,740
|
66,740
|
|
| First Trust Senior Loan Fund E |
46,300
17 mei
|
-0,020
-0,04%
|
46,350
|
46,260
|
|
| First Trust Small Cap Core Alp |
93,660
17 mei
|
-0,190
-0,20%
|
93,890
|
93,470
|
|
| First Trust Small Cap Growth A |
66,980
17 mei
|
-0,090
-0,13%
|
67,090
|
66,834
|
|
| First Trust Small Cap Value Al |
54,100
17 mei
|
-0,025
-0,05%
|
54,210
|
53,929
|
|
| First Trust S-Network Future V |
58,890
17 mei
|
-0,110
-0,19%
|
59,260
|
58,890
|
|
| First Trust South Korea AlphaD |
20,221
okt '20
|
0,000
0,00%
|
0,000
|
0,000
|
|
| First Trust SSI Strategic Conv |
33,860
17 mei
|
-0,120
-0,35%
|
34,010
|
33,860
|
|
| First Trust Switzerland AlphaD |
64,540
17 mei
|
-0,260
-0,40%
|
64,540
|
64,400
|
|
| First Trust Tactical High Yiel |
40,770
17 mei
|
-0,040
-0,10%
|
40,830
|
40,740
|
|
| First Trust Total US Market Al |
46,023
apr '22
|
-0,100
-0,22%
|
0,000
|
0,000
|
|
| First Trust United Kingdom Alp |
39,560
17 mei
|
+0,121
+0,31%
|
39,610
|
39,443
|
|
| First United Corp |
22,240
17 mei
|
-0,050
-0,22%
|
22,330
|
22,200
|
|
| First US Bancshares |
9,990
17 mei
|
-0,870
-8,01%
|
10,810
|
9,630
|
|
| Firsthand Technology Value Fun |
0,235
25 okt
|
0,000
0,00%
|
0,000
|
0,000
|
|
| FirstService Corp |
148,620
17 mei
|
-0,550
-0,37%
|
150,530
|
147,910
|
|
| Fiserv |
114,230
jun '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
| Five Below |
137,540
17 mei
|
-3,490
-2,47%
|
140,745
|
137,350
|
|
| Five Star Bancorp |
23,410
17 mei
|
+0,570
+2,50%
|
23,500
|
22,900
|
|
| Five Star Senior Living |
2,940
jan '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
| Five9 |
53,070
17 mei
|
-0,800
-1,49%
|
53,910
|
53,040
|
|
| Flex Ltd |
29,300
17 mei
|
+0,140
+0,48%
|
29,580
|
29,120
|
|
| Flexion Therapeutics |
9,120
nov '21
|
0,000
0,00%
|
0,000
|
0,000
|
|
| FlexShares Credit-Scored US |
47,450
17 mei
|
-0,005
-0,01%
|
47,460
|
47,410
|
|
| FlexShares Disciplined Duratio |
24,190
aug '20
|
0,000
0,00%
|
24,190
|
24,190
|
|
| FlexShares Real Assets Allocat |
31,690
17 mei
|
+0,176
+0,56%
|
31,690
|
31,590
|
|
| Flexsteel Industries |
35,500
17 mei
|
-0,210
-0,59%
|
36,185
|
35,380
|
|
| Flushing Financial Corp |
13,270
17 mei
|
+0,320
+2,47%
|
13,410
|
12,910
|
|
| Foamix Pharmaceuticals Ltd |
3,010
mrt '20
|
+0,020
+0,67%
|
0,000
|
0,000
|
|
| Fonar Corp |
15,240
17 mei
|
-0,470
-2,99%
|
15,974
|
15,240
|
|
| FormFactor |
55,710
17 mei
|
+1,170
+2,15%
|
56,080
|
54,940
|
|
| Formula Systems (1985) Ltd |
81,210
17 mei
|
-0,990
-1,20%
|
81,280
|
81,210
|
|
| Forrester Research |
18,820
17 mei
|
-0,090
-0,48%
|
18,950
|
18,630
|
|
| Fortinet |
61,440
17 mei
|
+0,200
+0,33%
|
61,860
|
60,780
|
|
| Fortress Biotech |
1,930
17 mei
|
+0,170
+9,66%
|
1,945
|
1,720
|
|
| Forward Air Corp |
14,280
17 mei
|
-1,120
-7,27%
|
15,500
|
14,260
|
|
| Forward Industries |
0,523
17 mei
|
-0,017
-3,17%
|
0,560
|
0,523
|
|
| Forward Pharma A/S |
1,950
dec '22
|
0,000
0,00%
|
0,000
|
0,000
|
|
| Fossil Group |
1,310
17 mei
|
+0,065
+5,22%
|
1,390
|
1,230
|
|
| Fox Factory Holding Corp |
46,970
17 mei
|
-0,170
-0,36%
|
47,600
|
46,371
|
|
| Francesca's Holdings Corp |
2,220
dec '20
|
0,000
0,00%
|
2,480
|
2,160
|
|
| Franklin Electric Co |
99,950
17 mei
|
-0,410
-0,41%
|
100,730
|
99,732
|
|
| Franklin US Low Volatility Hig |
36,945
17 mei
|
+0,035
+0,09%
|
36,960
|
36,810
|
|
| FreightCar America |
3,710
17 mei
|
-0,270
-6,78%
|
3,938
|
3,650
|
|
| Frequency Electronics |
9,650
17 mei
|
-0,030
-0,31%
|
9,680
|
9,550
|
|
| Freshpet |
126,650
17 mei
|
-1,210
-0,95%
|
128,490
|
125,740
|
|
| Frontier Communications Corp |
0,260
apr '20
|
0,000
0,00%
|
0,264
|
0,220
|
|
| FRP Holdings |
30,080
17 mei
|
+0,060
+0,20%
|
30,421
|
29,910
|
|
| FS Bancorp |
33,530
17 mei
|
+0,170
+0,51%
|
33,610
|
33,500
|
|
| F-star Therapeutics Inc |
7,120
mrt '23
|
0,000
0,00%
|
0,000
|
0,000
|
|
| Fuel Tech |
1,210
17 mei
|
0,000
0,00%
|
1,230
|
1,200
|
|
| FuelCell Energy |
0,803
17 mei
|
-0,027
-3,28%
|
0,849
|
0,793
|
|
| Full House Resorts |
5,220
17 mei
|
+0,025
+0,48%
|
5,340
|
5,173
|
|
| Fulton Financial Corp |
17,360
17 mei
|
-0,110
-0,63%
|
17,540
|
17,250
|
|