Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
FA
First Advantage Corp
Industrials
Specialty Business Services
15.39
16.23
14.74
16.00
FAAA
FIDELITY AAA CLO ETF
-
-
50.28
50.30
50.12
50.15
FAAR
FIRST TRUST ALTERNATIVE ABSOLUTE RETURN STRATEGY ETF
-
-
33.73
33.98
33.07
33.88
FAB
FIRST TRUST MULTI CAP VALUE ALPHADEX FUND
-
-
98.24
98.95
98.24
98.55
FABC
Fabric.AI, Inc.
Consumer Cyclical
Auto Manufacturers
5.87
6.10
4.95
5.35
FACT
FACT II Acquisition Corp. Class A Ordinary Shares
Financials
Investment Holding Companies
10.65
10.69
10.65
10.67
FAD
FIRST TRUST MULTI CAP GROWTH ALPHADEX FUND
-
-
187.10
189.76
186.62
188.64
FAMI
Farmmi Inc
Consumer Defensive
Packaged Foods
1.43
1.46
1.30
1.35
FANG
Diamondback Energy Inc
Energy
Oil & Gas E&P
199.12
201.90
189.50
191.48
FAST
Fastenal Company
Industrials
Industrial Distribution
44.01
44.98
43.96
44.20
FATE
Fate Therapeutics Inc
Healthcare
Biotechnology
2.28
2.88
2.09
2.84
FATN
FatPipe, Inc. Common Stock
Technology
Software - Infrastructure
3.90
8.61
3.90
7.96
FBGL
FBS Global Limited Ordinary Shares
Industrials
Engineering & Construction
0.71
0.71
0.55
0.58
FBIO
Fortress Biotech Inc
Healthcare
Biotechnology
2.80
2.87
2.66
2.80
FBIOP
Fortress Biotech Inc Pref Series A
Healthcare
Biotechnology
17.01
19.65
17.01
19.47
FBIZ
First Business Financial Services
Financial Services
Banks - Regional
57.18
58.30
56.46
57.52
FBL
GRANITESHARES 2X LONG META DAILY ETF
-
-
25.15
27.95
24.83
27.03
FBLA
FB Bancorp, Inc. Common Stock
Financial Services
Banks - Regional
14.02
14.29
13.91
13.94
FBLG
FibroBiologics, Inc. Common Stock
Healthcare
Biotechnology
1.04
1.16
1.02
1.16
FBNC
First Bancorp
Financial Services
Banks - Regional
58.97
59.94
57.73
58.83
FBOT
FIDELITY DISRUPTIVE AUTOMATION ETF
-
-
39.76
39.99
39.27
39.86
FBRX
Forte Biosciences Inc
Healthcare
Biotechnology
21.87
23.07
18.61
19.07
FBYD
Falcon's Beyond Global, Inc. Class A Common Stock
Industrials
Conglomerates
15.73
17.33
13.68
15.50
FBYY
GRANITESHARES YIELDBOOST META ETF
-
-
13.15
13.29
13.13
13.13
FCA
FIRST TRUST CHINA ALPHADEX FUND
-
-
31.24
31.82
30.00
30.87