List of Symbols for New York Stock Exchange [NYSE] Starting with F

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
F	Ford Motor Company	10.32	10.20	10.20	38,505,600	-0.06	0.58
F-B	Ford Mtr CO Del [F/Pb]	26.54	26.43	26.49	131,600	0.00	0.00
FAF	First American Corp	55.87	55.13	55.15	455,800	-0.46	0.83
FAM	First Trust/Aberdeen Global Opportunity	10.67	10.55	10.61	34,500	0.06	0.57
FBC	Flagstar Bancorp	33.26	32.63	33.16	186,400	0.12	0.36
FBHS	Fortune Brands Home & Security	55.28	53.54	53.65	2,172,600	-0.93	1.70
FBK	Fb Financial Corp	37.30	36.71	36.80	46,600	-0.19	0.51
FBM	Foundation Building Materials Inc	17.20	16.66	16.68	152,900	-0.18	1.07
FBP	First Bancorp	11.18	10.94	10.99	1,282,200	-0.01	0.09
FC	Franklin Covey Company	35.99	34.88	35.09	49,400	-0.54	1.52
FCAU	Fiat Chrysler Automobiles N.V.	13.60	13.37	13.37	3,371,600	-0.29	2.12
FCF	First Commonwealth Financial Corp	13.23	13.05	13.15	331,800	0.05	0.38
FCN	Fti Consulting	94.51	93.04	93.15	224,000	-0.90	0.96
FCPT	Four Corners Property Trust IN	27.41	26.70	26.72	298,700	-0.58	2.12
FCT	Senior Floating Rate II	12.20	12.12	12.16	257,500	0.00	0.00
FCX	Freeport-Mcmoran Inc	11.70	11.32	11.49	30,374,400	0.34	3.05
FDC	First Data Corp	29.29	28.59	28.77	7,722,000	-0.42	1.44
FDEU	First Trust Dynamic Europe Equi	14.17	14.05	14.10	47,100	0.04	0.28
FDP	Fresh Del Monte Produce	25.05	24.54	24.95	206,000	0.29	1.18
FDS	Factset Research Systems Inc	287.9	279.6	279.8	429,500	-5.8	2.03
FDX	Fedex Corp	168.9	166.1	167.1	2,067,500	1.8	1.06
FE	Firstenergy Corp	44.20	43.49	43.49	2,016,700	-0.54	1.23
FEDU	Four Seasons Education [Cayman] Inc	1.860	1.840	1.850	6,700	-0.030	1.60
FEI	First Trust MLP and Energy Inc	12.09	12.00	12.09	123,000	0.10	0.83
FELP	Foresight Energy LP	0.5945	0.5230	0.5700	78,200	0.0070	1.24
FENG	Phoenix New Media Ltd	2.850	2.790	2.820	68,300	-0.030	1.05
FEO	First Trust/Aberdeen Emerging	13.89	13.75	13.77	10,900	-0.01	0.07
FET	Forum Energy Technologies Inc	2.470	2.360	2.450	949,300	0.020	0.82
FF	Futurefuel Corp	12.14	11.67	11.99	104,700	0.10	0.84
FFA	First Trust Enhanced Equity Income Fund	16.18	15.96	15.98	37,000	-0.12	0.75
FFC	Flaherty Crumrine/Claymore Preferred	20.70	20.57	20.64	206,000	0.03	0.15
FFG	Fbl Financial Group	64.90	63.68	63.86	7,600	-0.60	0.93
FG	Fgl Holdings	8.130	8.000	8.010	232,400	-0.060	0.74
FG.W	Fgl Holdings WT	1.399	1.250	1.250	900	-0.080	6.02
FGB	Specialty Finance and Financial Fund	6.378	6.290	6.290	59,500	-0.070	1.10
FGP	Ferrellgas Partners LP	0.9100	0.8700	0.8725	100,200	-0.0133	1.50
FHN	First Horizon National Corp	16.18	15.92	15.95	4,690,800	-0.05	0.31
FHN-A	First Horizon National Corp	26.13	26.08	26.13	1,400	0.00	0.00
FI	Frank's International N.V.	5.670	5.555	5.600	450,900	0.000	0.00
FICO	Fair Isaac and Company Inc	345.7	339.0	340.6	188,700	-4.7	1.35
FIF	First Trust Energy Infrastruct	16.39	16.27	16.30	38,100	-0.05	0.31
FII	Federated Investors	33.94	33.25	33.26	727,600	-0.25	0.75
FINS	Angel Oak Financial Strategies Income	19.98	19.88	19.98	21,200	0.07	0.37
FIS	Fidelity National Information Services	132.2	129.7	129.7	2,323,300	-1.6	1.21
FIT	Fitbit Inc	4.425	4.310	4.330	2,655,300	0.020	0.46
FIV	First Trust Senior Floating Rate 2022	9.100	9.040	9.050	23,100	-0.030	0.33
FIX	Comfort Systems USA	53.17	52.11	52.20	236,500	-0.68	1.29
FL	Footlocker Inc	42.95	42.03	42.04	2,963,200	-0.31	0.73
FLC	Flaherty & Crumrine/Claymore Total	21.36	21.07	21.31	27,700	0.12	0.57
FLNG	Flex Lng Ltd	12.35	12.35	12.35	300	0.05	0.41
FLO	Flowers Foods	23.75	23.48	23.49	606,900	-0.10	0.42
FLOW	SPX Flow Inc	38.84	37.12	38.39	288,500	1.09	2.92
FLR	Fluor Corp	32.05	30.99	31.69	1,149,400	0.75	2.42
FLS	Flowserve Corp	52.18	51.25	51.28	1,231,000	-0.11	0.21
FLT	Fleetcor Technologies	292.9	288.6	288.8	480,600	-1.7	0.57
FLY	Fly Leasing Ltd	17.25	17.00	17.00	65,900	-0.10	0.58
FMC	FMC Corp	84.39	83.36	83.37	1,141,800	-0.43	0.51
FMN	Federated Premier Muni	13.93	13.88	13.93	19,700	0.04	0.29
FMO	Fiduciary/Claymore MLP Opportunity Fund	10.24	10.11	10.15	90,500	-0.02	0.20
FMS	Fresenius Medical Care Corp	37.84	37.52	37.63	271,000	-0.75	1.95
FMX	Fomento Economico Mexicano S.A.B. DE	94.98	93.56	94.12	165,500	0.09	0.10
FMY	First Trust/Fidac Mortgage Income Fund	14.10	13.97	13.97	6,400	0.00	0.00
FN	Fabrinet	52.83	52.17	52.37	280,300	0.09	0.17
FNB	F.N.B. Corp	11.79	11.58	11.74	1,429,200	0.16	1.38
FNB-E	F.N.B. Corp Representin	29.04	28.96	29.00	4,600	-0.05	0.17
FND	Floor & Decor Holdings Inc	40.59	39.63	39.65	746,000	-0.18	0.45
FNF	Fidelity National Financial	43.00	42.44	42.71	3,472,000	0.03	0.07
FNV	Franco Nev Corp	90.70	89.01	90.22	728,300	0.64	0.71
FOE	Ferro Corp	14.90	14.70	14.71	691,300	-0.08	0.54
FOF	Cohen & Steers Closed-End Opportunity	12.88	12.82	12.86	41,600	0.03	0.23
FOR	Forestar Group Inc	19.86	19.40	19.41	14,800	-0.30	1.52
FPA.U	Far Point Acquisition Units	10.72	10.72	10.72	100	0.00	0.00
FPA.W	Far Point Acquisition Cl A WT	1.300	1.300	1.300	1,900	0.000	0.00
FPAC	Far Point Acquisition Corp Cl A	10.30	10.29	10.30	25,700	0.12	1.17
FPF	First Trust Intermediate Durat	23.18	23.00	23.12	159,800	-0.03	0.13
FPH	Five Point Holdings Llc Cl A	7.530	7.320	7.470	34,700	0.090	1.22
FPI	Farmland Partners Inc	6.350	6.200	6.230	106,500	-0.130	2.04
FPI-B	Farmland Partners Inc	23.88	23.67	23.83	10,900	-0.03	0.13
FPL	First Trust New Opportunities M	9.880	9.743	9.870	190,000	0.080	0.82
FR	First Industrial Realty Trust	37.87	36.81	36.88	788,200	-0.85	2.25
FRA	Blackrock Floating Rate Income Fund	12.80	12.74	12.77	132,900	0.02	0.16
FRAC	Keane Group Inc	5.910	5.600	5.850	1,562,600	0.110	1.92
FRC	First Republic Bank	97.06	95.68	97.04	1,591,000	1.18	1.23
FRC-D	First Republic Bank San Francis	25.57	25.55	25.56	11,500	0.07	0.27
FRC-F	First Republic Bank	25.88	25.74	25.83	4,100	0.05	0.19
FRC-G	First Republic Bank	25.92	25.71	25.92	12,700	0.22	0.86
FRC-H	First Republic Bank [San Francisco Ca]	25.06	25.02	25.05	29,700	0.02	0.08
FRC-I	First Republic Bank Dep Shs Pfd	26.13	26.02	26.09	37,900	0.09	0.35
FRO	Frontline Ltd	7.900	7.725	7.780	508,500	0.050	0.65
FRT	Federal Realty Investment Trust	130.6	127.8	127.9	282,200	-2.5	1.88
FRT-C	Federal Realty Investment Dep Shs Repstg	25.23	25.08	25.16	15,200	-0.04	0.16
FSB	Franklin Financial Network Inc	28.47	27.90	28.00	74,700	-0.30	1.06
FSD	High Income Long Short Fund	15.02	14.81	14.92	66,500	-0.11	0.73
FSK	FS KKR Capital Corp	6.030	5.960	5.970	1,577,200	-0.010	0.17
FSLY	Fastly Inc	22.12	21.38	21.89	533,300	0.53	2.48
FSM	Fortuna Silver Mines	3.870	3.605	3.740	4,670,400	-0.020	0.53
FSS	Federal Signal Corp	28.34	27.60	27.95	485,600	0.29	1.05
FT	Franklin Universal Trust	7.380	7.360	7.360	44,100	-0.010	0.14
FTAI	Fortress Transportation & Infra	15.26	14.99	15.00	134,600	-0.12	0.79
FTCH	Farfetch Limited Cl A	22.05	21.14	21.20	2,096,000	-0.10	0.47
FTI	Technipfmc Plc	25.21	24.79	25.11	3,191,600	0.17	0.68
FTK	Flotek Industries	2.980	2.910	2.970	235,900	0.010	0.34
FTS	Fortis Inc	39.84	39.43	39.50	265,200	-0.31	0.78
FTSI	Fts International Inc	4.710	4.550	4.670	527,400	0.020	0.43
FTV	Fortive Corp	79.73	78.46	78.51	2,866,000	-0.59	0.75
FTV-A	Fortive Corp Pfd Conv Ser A	1,010	1,003	1,003	47,300	-3	0.32
FUL	H. B. Fuller Company	48.79	47.96	47.96	388,200	-0.12	0.25
FUN	Cedar Fair LP	51.19	49.84	49.85	203,300	-0.42	0.84
FVRR	Fiverr International Ltd	25.17	24.51	24.88	195,700	0.54	2.22

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

35.171.183.163
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,146	-61	0.74
DJI	27,154	-69	0.25
SP500	2,977	-19	0.62
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,425	-21	1.43
BDI	1,200	49	4.26
HSI	30,063	-253	0.83