Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company9.1409.0559.11033,205,3000.0400.44 
F-BFord Mtr Co. Del [F/Pb]26.3125.9826.1492,8000.150.58 
FAFFirst American Corp62.5861.8762.01574,100-0.360.58 
FAMFirst Trust/Aberdeen Global Opportunity11.1211.0211.0851,7000.040.36 
FBCFlagstar Bancorp37.6837.2537.62207,3000.270.72 
FBHSFortune Brands Home & Security65.3863.5165.161,060,6001.161.81 
FBKFb Financial Corp38.7238.4238.5230,600-0.080.21 
FBMFoundation Building Materials Inc20.0719.4519.59438,600-0.412.05 
FBPFirst Bancorp10.5110.3510.471,103,000-0.100.95 
FCFranklin Covey Company36.5835.5335.9640,3000.230.64 
FCAUFiat Chrysler Automobiles N.V.14.4114.2314.339,932,400-0.080.56 
FCFFirst Commonwealth Financial Corp14.4314.2314.29223,100-0.070.49 
FCNFti Consulting110.8109.7110.7129,3000.50.43 
FCPTFour Corners Property Trust IN27.9327.3927.50459,800-0.381.36 
FCTSenior Floating Rate II12.2512.1312.23140,8000.090.74 
FCXFreeport-Mcmoran Inc12.8512.4312.8433,398,3000.564.56 
FDEUFirst Trust Dynamic Europe Equi14.7514.6314.7334,2000.060.41 
FDPFresh Del Monte Produce34.0433.4134.00140,5000.521.55 
FDSFactset Research Systems Inc271.8267.2271.6296,2001.20.45 
FDXFedex Corp159.5156.4159.11,676,0002.11.32 
FEFirstenergy Corp48.1447.6848.022,967,7000.030.06 
FEDUFour Seasons Education [Cayman] Inc1.9101.8401.9009000.0804.40 
FEIFirst Trust MLP and Energy Inc11.2911.1611.29379,0000.010.09 
FENGPhoenix New Media Ltd3.3203.2563.28080,0000.0100.31 
FEOFirst Trust/Aberdeen Emerging14.0013.8514.0014,1000.141.04 
FETForum Energy Technologies Inc1.5301.3301.530864,1000.15010.87 
FFFuturefuel Corp11.4911.2211.3263,4000.050.44 
FFAFirst Trust Enhanced Equity Income Fund16.6016.4816.5521,8000.080.46 
FFCFlaherty Crumrine/Claymore Preferred21.4721.3621.42101,2000.010.05 
FFGFbl Financial Group57.6856.9657.5712,5000.220.38 
FGFgl Holdings8.8758.6608.840625,300-0.0100.11 
FG.WFgl Holdings WT [Fg/W]1.1331.1331.1331000.0000.00 
FGBSpecialty Finance and Financial Fund5.9325.8705.91040,2000.0250.42 
FGPFerrellgas Partners LP0.48000.42000.43301,032,200-0.03908.26 
FHNFirst Horizon National Corp16.3416.1816.204,782,3000.000.00 
FHN-AFirst Horizon National Corp [Fhn/Pa]25.6925.6925.693000.000.01 
FIFrank's International N.V.5.4105.2955.380519,2000.0801.51 
FICOFair Isaac and Company Inc355.8346.9354.5161,5000.30.09 
FIFFirst Trust Energy Infrastruct15.8015.6215.7887,5000.050.32 
FIIFederated Investors34.1033.6633.99239,0000.150.44 
FINSAngel Oak Financial Strategies Income20.6520.5620.5818,4000.000.00 
FINVFinvolution Group2.4402.3502.390585,9000.0502.14 
FISFidelity National Information Services135.8134.0135.53,953,7000.00.02 
FITFitbit Inc6.7756.7106.7304,024,000-0.0500.74 
FIVFirst Trust Senior Floating Rate 20229.1809.1159.16087,9000.0000.00 
FIXComfort Systems USA49.2248.6948.77139,700-0.120.25 
FLFootlocker Inc39.1438.1038.163,222,500-1.042.65 
FLCFlaherty & Crumrine/Claymore Total22.1322.0522.1036,0000.060.25 
FLNGFlex Lng Ltd9.6009.2709.6009000.1982.11 
FLOFlowers Foods21.6021.4121.53769,900-0.040.19 
FLOWSPX Flow Inc48.0947.3248.05170,2000.230.48 
FLRFluor Corp16.9816.3816.812,535,8000.482.94 
FLSFlowserve Corp48.3847.8448.22759,6000.280.58 
FLTFleetcor Technologies303.7299.5303.1213,1000.50.17 
FLYFly Leasing Ltd19.9719.7519.8967,000-0.010.05 
FMCFMC Corp98.5697.7598.25765,7000.420.43 
FMNFederated Premier Muni14.1314.0714.1318,000-0.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund7.6607.5107.640482,8000.1201.60 
FMSFresenius Medical Care Corp36.2735.9836.1482,100-0.360.99 
FMXFomento Economico Mexicano S.A.B. DE93.7692.7793.63292,8001.011.09 
FMYFirst Trust/Fidac Mortgage Income Fund14.1013.8613.9012,3000.000.00 
FNFabrinet60.9158.7760.73448,3002.133.63 
FNBF.N.B. Corp12.2512.0912.131,939,500-0.100.82 
FNB-EFnb Corp Florida [Fnb/Pe]28.6028.2428.601,8000.200.70 
FNDFloor & Decor Holdings Inc48.9947.0948.901,461,6001.633.45 
FNFFidelity National Financial47.5447.2447.29970,400-0.140.30 
FNVFranco Nev Corp98.9197.6898.53492,900-0.230.23 
FOEFerro Corp14.5514.2714.43404,3000.130.91 
FOFCohen & Steers Closed-End Opportunity13.4113.2713.2855,900-0.030.23 
FORForestar Group Inc19.6519.4319.5160,000-0.100.51 
FPA.UFar Pt Acquisition Corp [Fpac.U]10.6910.6910.692000.000.01 
FPA.WFar Point Acquisition Cl A WT1.2501.2001.2503,5000.0655.49 
FPACFar Point Acquisition Corp Cl A10.2510.2210.2535,9000.000.00 
FPFFirst Trust Intermediate Durat23.6623.5223.61179,700-0.070.30 
FPHFive Point Holdings Llc Cl A6.8106.7206.800104,900-0.0200.29 
FPIFarmland Partners Inc6.7406.5606.59043,900-0.1101.64 
FPI-BFarmland Partners Inc [Fpi/Pb]25.0824.7525.0020,8000.000.01 
FPLFirst Trust New Opportunities M8.6948.5608.580179,300-0.0700.81 
FRFirst Industrial Realty Trust42.0641.3041.401,177,800-0.531.26 
FRABlackrock Floating Rate Income Fund13.2413.1913.23155,4000.010.08 
FRCFirst Republic Bank113.7112.4112.41,055,400-0.80.67 
FRC-FFirst Republic Bank San Francisco25.8325.6925.837,1000.070.27 
FRC-GFirst Republic Bank San Francisco26.0525.8626.0110,9000.060.21 
FRC-HFirst Republic Bank San Francisco26.1626.0226.114,000-0.040.15 
FRC-IFirst Rep Bk San Francisco [Frc/Pi]26.5326.2526.4521,1000.240.90 
FRC-JFirst Republic Bank Prf Perpetual USD Dp24.8424.7824.83164,3000.010.04 
FROFrontline Ltd11.3611.1811.27914,600-0.221.91 
FRTFederal Realty Investment Trust131.8129.1129.8433,600-1.81.39 
FRT-CFederal Realty Invt TR [Frt/Pc]25.8125.6425.812,9000.000.00 
FSBFranklin Financial Network Inc34.5034.0734.2032,900-0.250.73 
FSDHigh Income Long Short Fund15.6415.5015.63239,3000.060.39 
FSKFS KKR Capital Corp6.2906.2406.2701,661,6000.0000.00 
FSLYFastly Inc21.2419.9220.251,042,000-0.753.57 
FSMFortuna Silver Mines3.4903.3103.4602,792,4000.1504.53 
FSSFederal Signal Corp32.6732.3232.49289,5000.020.06 
FTFranklin Universal Trust7.7407.5957.60564,000-0.0750.98 
FTA-AFortress Transportation and25.9525.7625.7914,000-0.050.19 
FTA-BFortress Transportation and25.4525.3725.3760,300-0.030.12 
FTAIFortress Transportation & Infra18.9118.7018.74135,500-0.201.06 
FTCHFarfetch Ltd Cl A9.6309.3509.5202,987,8000.0900.95 
FTITechnipfmc Plc19.4119.0619.343,327,0000.241.26 
FTKFlotek Industries1.7701.6701.710305,500-0.0402.29 
FTSFortis Inc40.5340.1340.47369,7000.320.80 
FTSIFts International Inc1.2601.0901.120711,400-0.1108.94 
FTVFortive Corp75.7674.2874.972,535,8001.131.53 
FTV-AFortive Corp [Ftv/Pa]975.1964.7969.350,6008.10.84 
FULH. B. Fuller Company51.5550.6350.97355,7000.340.67 
FUNCedar Fair LP54.6153.9154.57179,2000.220.40 
FVRRFiverr International Ltd21.9720.8721.60229,9000.060.28 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.26.176.182
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,654380.44
DJI27,911300.11
SP5003,14290.29
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,475100.71
BDI1,200494.26
HSI30,063-2530.83