Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.7911.4911.5973,369,586-0.221.86 
F-BFord Motor Company Del [F/Pb]21.4521.2321.2840,475-0.221.02 
F-CFord Motor Company 6% Notes21.2221.0121.0747,386-0.261.22 
F-DFord Motor Company 6.500% Notes23.0322.7522.7748,973-0.231.00 
FAFFirst American Corp63.5262.1562.551,216,675-0.701.11 
FBINFortune Brands Innovations Inc53.7352.1052.382,762,659-1.072.00 
FBKFb Financial Corp47.8746.5846.82287,726-0.711.49 
FBPFirst Bancorp22.0821.5721.62845,898-0.311.41 
FBR-EFranklin Bsp Realty Trust [Fbrt/Pe]20.9820.5220.7612,693-0.130.62 
FBRTFranklin Bsp Realty Trust Inc10.9210.6910.72572,851-0.211.92 
FCFranklin Covey Company22.6321.0721.28215,911-0.823.71 
FCFFirst Commonwealth Financial Corp17.3216.9216.96482,377-0.301.74 
FCNFti Consulting166.5164.1166.0417,6531.10.67 
FCPTFour Corners Property Trust IN27.3326.8826.98599,673-0.200.74 
FCRXFirst Eagle Alternative Capital Bdc24.6924.6524.663,234-0.010.04 
FCTSenior Floating Rate II10.0810.0010.0565,685-0.020.20 
FCXFreeport-Mcmoran Inc45.5544.4445.1319,604,905-0.671.46 
FDPFresh Del Monte Produce33.1232.6532.80249,202-0.331.00 
FDSFactset Research Systems Inc450.3444.9447.9260,445-0.10.01 
FDXFedex Corp242.3234.5235.12,602,130-6.12.55 
FEFirstenergy Corp39.9639.5939.843,534,244-0.040.10 
FEDUFour Seasons Education Cayman Inc ADR10.9910.9610.994,2350.111.01 
FEGEFirst Eagle Global Equity ETF40.9240.3140.43580,990-0.451.09 
FENGPhoenix New Media Ltd ADR2.1702.0902.1001,132-0.0703.23 
FEOEFirst Eagle Overseas Equity ETF42.0241.7341.88125,961-0.581.37 
FERGFerguson Enterprises Inc223.3219.8223.21,361,517-0.10.06 
FETForum Energy Technologies Inc19.8919.3119.4187,221-0.090.46 
FFFuturefuel Corp4.2004.0104.040167,286-0.1303.12 
FFAFT Enhanced Equity Income Fund20.6720.5020.5619,242-0.150.72 
FFCFlaherty Crumrine/Claymore Preferred16.5516.4016.4851,507-0.080.48 
FFWMFirst Foundation5.6905.4705.490899,762-0.1101.96 
FGF&G Annuities & Life Inc32.6431.0931.15247,288-1.364.18 
FGBSpecialty Finance and Financial Fund4.1804.1504.15015,4000.0000.00 
FGNF&G Annuities & Life Inc 7.950%26.3726.0126.1016,641-0.130.50 
FGSNF&G Annuities & Life Inc 7.300%24.3623.9924.1714,470-0.230.94 
FHIFederated Investors46.2445.4145.59431,6040.050.11 
FHNFirst Horizon Corp22.1521.6721.855,861,218-0.160.73 
FHN-BFirst Horizon National Corp [Fhn/Pb]25.7625.7425.7510,1560.010.02 
FHN-CFirst Horizon National Corp [Fhn/Pc]25.4325.4325.434220.090.35 
FHN-EFirst Horizon National Corp [Fhn/Pe]24.2823.8923.894,154-0.140.58 
FHN-FFirst Horizon Corp17.8317.5817.7619,9640.010.06 
FIFiserv Inc175.9172.6173.32,962,569-2.21.28 
FICOFair Isaac and Company1,9051,8511,870190,414140.78 
FIGSFigs Inc Cl A5.9305.7605.7801,368,630-0.0701.20 
FIHLFidelis Insurance Holdings Limited16.2215.7715.93761,376-0.261.61 
FINSAngel Oak Financial Strategies Income13.1212.9513.0731,205-0.050.38 
FINVFinvolution Group ADR10.3409.8409.9901,993,3310.1501.52 
FISFidelity National Information Services82.0280.5380.842,239,909-0.931.14 
FIXComfort Systems USA549.2536.2541.5277,9190.50.09 
FIXTTcw Core Plus Bond ETF37.9137.7937.8610,479-0.130.34 
FLFootlocker Inc24.8724.5324.783,976,9310.050.20 
FLCFlaherty & Crumrine/Claymore Total17.0917.0017.0126,655-0.080.47 
FLGFlagstar Financial Inc11.4210.9911.087,255,484-0.090.81 
FLG-AFlagstar Financial Inc Pfd A21.0120.8621.0124,3930.010.05 
FLG-UFlagstar Financial Inc Pfd U39.3638.8239.254,1460.000.00 
FLNGFlex Lng Ltd23.2522.6023.16615,4280.472.07 
FLOFlowers Foods16.0315.6515.702,755,051-0.402.48 
FLOCFlowco Holdings Inc Cl A18.5317.6118.04686,156-0.140.77 
FLRFluor Corp53.1851.4652.192,524,163-0.571.08 
FLSFlowserve Corp55.4752.0352.154,837,401-3.145.68 
FLUTFlutter Entertainment Plc285.2279.6282.91,502,0641.80.64 
FLXRTcw Flexible Income ETF39.3439.2839.32208,480-0.020.05 
FMCFMC Corp44.1243.1443.191,264,945-1.042.35 
FMNFederated Premier Muni10.6510.6010.6436,0510.000.00 
FMSFresenius Medical Care Ag ADR28.1927.8627.95150,505-0.170.60 
FMXFomento Economico Mexicano S.A.B. DE107.2105.5105.7395,0390.00.01 
FMYFirst Trust/Fidac Mortgage Income Fund12.2712.2212.227,525-0.030.24 
FNFabrinet295.4284.3286.7535,840-8.02.71 
FNBF.N.B. Corp15.6915.4115.525,000,861-0.060.39 
FNDFloor & Decor Holdings Inc81.4479.7180.662,223,367-1.411.72 
FNFFidelity National Financial58.4157.3857.603,312,597-0.390.67 
FNVFranco Nev Corp166.6161.6165.4926,5850.30.18 
FOAFinance of America Companies Inc Cl A23.3922.8022.90113,154-0.692.92 
FOFCohen & Steers Closed-End Opportunity12.7212.6712.6942,621-0.010.08 
FORForestar Group Inc21.7320.8320.87112,833-0.863.96 
FOU-AShift4 Payments Inc119.0117.9117.9223,520-1.21.00 
FOURShift4 Payments Inc103.3101.0103.31,680,7221.51.44 
FPFFT Intermediate Durat18.8318.7118.7195,371-0.120.64 
FPHFive Point Holdings Llc Cl A5.8105.6905.74083,355-0.0200.35 
FPIFarmland Partners Inc11.6411.4111.41459,709-0.181.55 
FRFirst Industrial Realty Trust49.6248.5048.681,537,524-0.491.00 
FRABlackrock Floating Rate Income Fund13.2513.1813.2383,039-0.020.15 
FRGEForge Global Hldgs Inc18.5017.7718.1468,718-0.140.77 
FROFrontline Plc18.6018.1118.534,592,4181.096.25 
FRTFederal Realty Investment Trust96.2693.8594.22871,083-1.581.65 
FRT-CFederal Realty Invt TR [Frt/Pc]20.3120.1020.305,418-0.050.25 
FSCOFS Credit Opportunities Corp7.3407.2207.2701,480,4030.0300.41 
FSKFS KKR Capital Corp21.3620.9821.161,114,946-0.231.08 
FSLYFastly Inc7.1306.9007.0501,962,0270.0200.28 
FSMFortuna Mines6.8006.4106.78014,393,6370.1702.57 
FSSFederal Signal Corp111.1109.2110.0453,702-0.80.70 
FTFranklin Universal Trust7.6807.5907.63042,333-0.0450.59 
FTHYFT High Yield Opportunities 2027 Term F14.8014.6514.7066,359-0.060.41 
FTITechnipfmc Plc34.8734.3034.783,015,344-0.120.34 
FTKFlotek Industries14.8114.3814.79429,076-0.050.34 
FTSFortis Inc47.3346.8446.88461,775-0.531.12 
FTVFortive Corp53.2852.6153.006,789,702-0.050.09 
FTV-55.0854.0154.01201,8000.000.00 
FTV.PFortive Corporation [Ftvw]55.0854.0154.01201,800-0.891.62 
FTWOStrive Faang 2.0 ETF36.0235.7836.024,3800.060.18 
FUBOFubo TV3.7003.5203.65012,460,680-0.0401.08 
FULH. B. Fuller Company62.3860.6160.76442,899-1.482.38 
FUNCedar Fair LP31.9730.6331.072,142,178-1.083.36 
FVRFrontview REIT Inc12.4711.6111.72380,375-0.766.09 
FVRRFiverr International Ltd29.0528.5128.69425,816-0.210.73 
FXEDSound Enhanced Fixed Income ETF18.5018.2118.217,921-0.020.11 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
10.1.225.10
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,0741400.58
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,888-1820.76
--%>