Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company7.1306.9057.09057,229,0000.2303.35 
F-BFord Mtr Co. Del [F/Pb]24.8024.3824.75134,0000.271.10 
F-CFord Motor Company 6% Notes Due December23.7023.2723.64119,8000.381.63 
FAFFirst American Corp54.6954.0054.49398,8000.561.04 
FAMFirst Trust/Aberdeen Global Opportunity10.079.9810.0317,6000.030.30 
FBCFlagstar Bancorp32.0929.9031.584,235,100-1.253.81 
FBHSFortune Brands Home & Security81.1579.4881.02814,1001.211.52 
FBKFb Financial Corp27.7826.6027.65184,6001.194.50 
FBMFoundation Building Materials Inc16.6415.5716.14333,0000.744.81 
FBPFirst Bancorp6.1005.8555.9201,402,3000.0601.02 
FCFranklin Covey Company21.2220.3820.7263,3000.492.42 
FCAUFiat Chrysler Automobiles N.V.11.2411.0011.232,509,0000.242.18 
FCFFirst Commonwealth Financial Corp8.9138.5308.690595,9000.2102.48 
FCNFti Consulting119.5116.7117.9439,5000.90.79 
FCPTFour Corners Property Trust IN26.0925.2125.32412,300-0.030.12 
FCRWFirst Eagle Alternative Capital Gbc Inc.24.7423.6724.748001.044.39 
FCRZFirst Eagle Alternative Capital Bdc Inc.24.7224.7224.72500-0.080.33 
FCTSenior Floating Rate II11.0510.9011.04201,1000.111.01 
FCXFreeport-Mcmoran Inc14.3914.1214.3820,166,8000.423.01 
FDEUFirst Trust Dynamic Europe Equi10.6610.5210.6444,1000.100.95 
FDPFresh Del Monte Produce24.8124.3024.54147,3000.150.62 
FDSFactset Research Systems Inc357.1351.2356.3147,2000.40.12 
FDXFedex Corp200.5187.3200.010,815,10016.58.96 
FEFirstenergy Corp30.3929.5930.069,298,3000.622.11 
FEA.UFlying Eagle Acquisition Corp [Feac.U]11.2411.0811.202,800-0.161.41 
FEA.WFlying Eagle Acquisition Corp [Feac/W]2.9702.5102.54591,400-0.1555.74 
FEACFlying Eagle Acquisition Corp Cl A10.7510.5110.74157,0000.141.32 
FEDUFour Seasons Education [Cayman] Inc1.2101.1601.17571,300-0.0151.26 
FEIFirst Trust MLP and Energy Inc5.4705.3205.460150,0000.1502.82 
FENGPhoenix New Media Ltd1.8001.5201.5703,133,3000.0704.67 
FEOFirst Trust/Aberdeen Emerging12.6912.5512.6513,3000.060.48 
FETForum Energy Technologies Inc0.49990.46000.48583,076,6000.03718.27 
FFFuturefuel Corp14.2113.1213.60237,700-0.704.90 
FFAFirst Trust Enhanced Equity Income Fund15.2715.1615.2745,9000.080.53 
FFCFlaherty Crumrine/Claymore Preferred21.1821.0421.0665,800-0.010.05 
FFGFbl Financial Group38.6237.0038.0836,8001.393.79 
FGBSpecialty Finance and Financial Fund3.1302.9503.13050,8000.1304.33 
FHIFederated Investors26.8226.2326.39417,000-0.050.19 
FHNFirst Horizon National Corp10.0209.7409.7805,355,7000.0100.10 
FHN-AFirst Horizon National Corp [Fhn/Pa]25.7525.5725.571,5000.060.24 
FHN-BFirst Horizon National Corporation ADR24.8624.3524.5312,900-0.341.37 
FHN-CFirst Horizon National Corporation ADR25.7425.4925.746000.050.19 
FHN-DFirst Horizon National Corporation ADR22.9422.7222.9043,7000.170.75 
FHN-EFirst Horizon National Corp26.2226.1026.184,1000.000.00 
FIFrank's International N.V.2.8902.6802.820567,1000.1405.22 
FICOFair Isaac and Company Inc443.0431.3437.3151,800-4.51.01 
FIFFirst Trust Energy Infrastruct10.5810.1610.58100,7000.403.93 
FINSAngel Oak Financial Strategies Income16.5916.4516.4543,800-0.020.12 
FINVFinvolution Group2.1502.0602.110257,4000.0301.44 
FISFidelity National Information Services148.4145.2146.23,389,800-1.61.10 
FITFitbit Inc6.4606.3506.3706,831,900-0.1001.55 
FIVFirst Trust Senior Floating Rate 20228.4808.4508.48018,5000.0600.71 
FIXComfort Systems USA54.6952.5153.50335,3001.072.04 
FLFootlocker Inc30.1228.3029.6311,810,5002.157.82 
FLCFlaherty & Crumrine/Claymore Total22.0021.7721.9029,600-0.020.09 
FLNGFlex Lng Ltd5.9005.7805.82016,1000.1402.46 
FLOFlowers Foods24.3923.8824.071,231,1000.291.22 
FLOWSPX Flow Inc45.0242.9444.82171,3001.904.43 
FLRFluor Corp12.0011.4411.962,429,8000.585.10 
FLSFlowserve Corp31.1129.9930.93946,2000.973.24 
FLTFleetcor Technologies242.2229.7236.41,101,200-4.21.75 
FLYFly Leasing Ltd8.3507.6308.000408,5000.4205.54 
FMCFMC Corp111.1108.6110.4710,6000.60.54 
FMNFederated Premier Muni14.4514.3014.377,800-0.030.21 
FMOFiduciary/Claymore MLP Opportunity Fund9.5009.0909.49036,5000.3503.83 
FMSFresenius Medical Care Corp42.7442.4042.6697,600-0.270.63 
FMXFomento Economico Mexicano S.A.B. DE58.5257.9458.40330,3000.550.95 
FMYFirst Trust/Fidac Mortgage Income Fund13.7313.6513.653,300-0.050.36 
FNFabrinet76.8572.5072.65196,700-3.754.91 
FNBF.N.B. Corp8.1607.8768.0201,652,8000.1501.91 
FNB-EFnb Corp Florida [Fnb/Pe]28.1526.9027.0014,8000.501.89 
FNDFloor & Decor Holdings Inc68.6667.1367.981,205,0000.130.19 
FNFFidelity National Financial35.7334.9435.441,578,4000.270.77 
FNVFranco Nev Corp158.6152.1152.7682,100-0.90.57 
FOEFerro Corp13.4612.9513.45527,9000.624.83 
FOFCohen & Steers Closed-End Opportunity11.6811.4811.6898,9000.221.92 
FORForestar Group Inc19.2418.1718.40116,6000.231.27 
FOURShift4 Payments Inc.47.2444.3446.23758,7001.914.31 
FPA.UFar Pt Acquisition Corp [Fpac.U]10.6410.3110.322,300-0.050.51 
FPA.WFar Point Acquisition Cl A WT0.46650.40920.409259,000-0.03087.00 
FPACFar Point Acquisition Corp Cl A10.2810.2410.2481,800-0.010.10 
FPFFirst Trust Intermediate Durat22.0021.7422.0099,8000.110.50 
FPHFive Point Holdings Llc Cl A5.6005.3105.500164,0000.1803.38 
FPIFarmland Partners Inc6.9006.6806.790167,500-0.1602.30 
FPI-BFarmland Partners Inc [Fpi/Pb]23.9123.8123.8223,8000.000.00 
FPLFirst Trust New Opportunities M4.2304.1464.230100,6000.1002.42 
FRFirst Industrial Realty Trust43.4442.7742.821,426,000-0.430.99 
FRABlackrock Floating Rate Income Fund11.6211.5711.6250,3000.060.52 
FRCFirst Republic Bank117.8115.9116.1535,3000.00.02 
FRC-FFirst Republic Bank San Francisco25.6425.5325.583,200-0.080.29 
FRC-GFirst Republic Bank San Francisco25.7225.5825.6413,300-0.170.66 
FRC-HFirst Republic Bank San Francisco26.4426.2926.332,400-0.110.42 
FRC-IFirst Rep Bk San Francisco [Frc/Pi]27.4127.2027.2010,900-0.100.37 
FRC-JFirst Republic Bank Prf Perpetual USD Dp26.0025.8525.8944,900-0.050.19 
FROFrontline Ltd8.2858.1608.2001,315,7000.0000.00 
FRTFederal Realty Investment Trust81.7978.8080.23464,4001.421.80 
FRT-CFederal Realty Invt TR [Frt/Pc]25.9825.6325.9814,1000.250.97 
FSBFranklin Financial Network Inc28.8327.4728.65143,6001.154.18 
FSDHigh Income Long Short Fund14.1013.9113.98172,6000.010.07 
FSKFS KKR Capital Corp17.2516.4717.07624,0000.613.71 
FSKRFS KKR Capital Corp. II15.8614.8415.49837,6000.604.03 
FSLFFirst Eagle Senior Loan Fund12.3312.2312.238,800-0.070.57 
FSLYFastly Inc85.3576.5578.1814,531,400-1.151.45 
FSMFortuna Silver Mines7.1356.6906.7204,589,1000.0600.90 
FSSFederal Signal Corp33.1032.1632.63225,0000.481.49 
FTFranklin Universal Trust7.1007.0417.08028,5000.0400.57 
FTA-AFortress Transportation and20.2619.6020.2661,8000.613.10 
FTA-BFortress Transportation and20.4719.6020.25109,4000.391.96 
FTAIFortress Transportation & Infra17.2416.8316.93295,9000.030.18 
FTCHFarfetch Ltd Cl A27.6824.2125.895,104,700-1.324.85 
FTHYFirst Trust High Yield Opportunities20.9520.5120.6599,0000.020.10 
FTITechnipfmc Plc8.6208.3208.6206,789,5000.3103.73 
FTKFlotek Industries1.5801.4701.480250,400-0.0603.90 
FTSFortis Inc40.5940.0140.56171,4000.340.85 
FTVFortive Corp72.5371.7171.864,402,000-0.370.51 
FTV-AFortive Corp [Ftv/Pa]900.0900.0900.02000.00.00 
FULH. B. Fuller Company48.9948.4648.82324,6000.491.01 
FUNCedar Fair LP27.9826.8527.31668,6000.632.36 
FUS.UFusion Acquisition Corp Cl A [Fuse.U]10.0510.0110.02129,3000.000.00 
FVA.UFortress Value Acquisition Corp [Fvac.U]13.6712.5513.05247,1000.645.16 
FVA.WFortress Value Acquisition Corp [Fvac/W]3.3002.8503.290404,0000.39013.45 
FVACFortress Value Acquisition Corp Cl A12.8211.5212.283,667,8000.827.16 
FVRRFiverr International Ltd116.0105.3106.01,013,400-2.92.65 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.226.245.48
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,968-430.39
DJI27,7913581.30
SP5003,36090.27
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,027-70.33
BDI1,200494.26
HSI30,063-2530.83