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	15.32	14.86	14.97	67,081,000	0.02	0.13
FAC	Liberte Investors Inc.	1.400	1.400	1.400	200	0.000	0.00
FAF	First American Corp.	25.56	24.53	24.71	1,025,400	0.56	2.22
FAM	First Trust/Aberdeen Global Opportunity	17.79	17.57	17.72	67,600	0.09	0.51
FAV	Active Dividend	8.510	8.400	8.460	129,500	0.010	0.12
FBC	Flagstar Bancorp	14.05	13.23	13.36	898,100	0.06	0.45
FBHS	Fortune Brands Home & Security	43.88	42.80	42.94	2,165,900	0.48	1.11
FBN	Furniture Brands International	1.0500	0.9500	0.9500	606,100	0.0500	5.00
FBP	First Bancorp.	6.350	6.000	6.050	274,500	0.150	2.42
FBR	Fibria Celulose S.A.	10.80	10.50	10.59	2,664,600	0.07	0.67
FBS-A	First Pfd Cp IV 8.15	28.04	27.95	28.04	600	0.14	0.50
FC	Franklin Covey Company	14.22	14.00	14.15	35,700	0.12	0.86
FCE.A	Forest City Ent Cl A	20.42	19.76	19.84	1,999,500	0.41	2.02
FCE.B	Forest City Ent Cl B	20.32	19.83	19.83	700	0.17	0.85
FCF	First Commonwealth Financial Corp.	7.520	7.300	7.330	302,800	0.110	1.48
FCH	Felcor Lodging Trust Inc.	6.470	5.900	5.960	1,100,500	0.240	3.87
FCH-A	Felcor Lodg Pr A	24.97	24.86	24.86	8,400	0.04	0.16
FCH-C	Felcor Lodging Dep S	25.51	25.14	25.51	11,500	0.31	1.23
FCN	Fti Consulting	38.14	36.19	36.44	359,400	1.56	4.11
FCS	Fairchild Semiconductor International	14.96	14.08	14.23	2,407,600	0.59	3.98
FCT	Senior Floating Rate II	16.27	16.08	16.21	53,100	0.05	0.31
FCX	Freeport-Mcmoran Copper & Gold	32.90	31.50	31.66	21,196,100	0.32	1.00
FCY	Forest City Enterprises Inc	25.47	25.32	25.33	2,700	0.02	0.08
FDI	Fort Dearborn Income Securities	15.83	15.66	15.66	18,400	0.07	0.45
FDO	Family Dollar Stores	64.70	63.75	64.02	819,500	0.00	0.00
FDP	Fresh Del Monte Produce	27.68	26.99	27.00	192,100	0.17	0.63
FDS	Factset Research Systems Inc.	99.34	96.78	97.07	334,600	1.96	1.98
FDX	Fedex Corp.	102.90	99.00	99.65	3,251,700	2.52	2.47
FE	Firstenergy Corp.	44.61	43.28	43.50	3,609,800	0.37	0.84
FEI	First Trust MLP And Energy Inc	22.07	21.31	21.53	247,500	0.24	1.10
FENG	Phoenix New Media Limited	5.050	4.460	4.890	539,300	0.410	9.15
FEO	First Trust/Aberdeen Emerging	22.57	22.34	22.37	26,600	0.09	0.40
FET	Forum Energy Technologies Inc	30.45	29.76	29.90	447,400	0.06	0.20
FF	Futurefuel Corp.	14.68	14.33	14.44	317,100	0.15	1.03
FFA	First Trust Enhanced Equity Income Fund	13.50	13.28	13.33	81,700	0.08	0.60
FFC	Flaherty Crumrine/Claymore Preferred	20.77	20.20	20.20	305,300	0.42	2.04
FFG	Fbl Financial Group	41.39	39.30	39.97	60,800	0.49	1.24
FGB	Specialty Finance And Financial Fund	8.700	8.580	8.580	28,500	0.240	2.72
FGP	Ferrellgas Partners L.P.	21.23	20.91	21.21	182,600	0.11	0.52
FHN	First Tennessee National Corp.	11.60	11.14	11.19	3,181,500	0.21	1.84
FHN-A	First Horizon National Corpora	25.45	25.36	25.39	30,100	0.04	0.16
FHY	Strategic High II	17.29	17.20	17.20	22,600	0.08	0.46
FICO	Fair Isaac And Company Inc.	50.76	49.06	49.29	199,600	0.72	1.44
FIF	First Trust Energy Infrastruct	25.16	24.84	24.95	87,400	0.01	0.04
FIG	Fortress Investment Group	7.440	6.940	7.050	1,629,800	0.210	2.89
FII	Federated Investors	27.56	26.34	26.54	807,800	0.82	3.00
FIO	Fusion-Io Inc.	14.47	13.75	13.86	4,403,900	0.36	2.53
FIS	Fidelity National Information Services	45.75	44.98	45.18	2,104,600	0.11	0.24
FIX	Comfort Systems USA	13.88	13.37	13.48	108,600	0.09	0.66
FL	Footlocker Inc	36.54	35.68	35.83	2,517,400	0.47	1.29
FLC	Flaherty & Crumrine/Claymore Total	21.76	21.32	21.40	40,500	0.28	1.29
FLO	Flowers Foods	34.80	33.23	34.63	1,904,900	1.43	4.31
FLR	Fluor Corp.	66.62	64.76	65.00	1,656,200	0.99	1.50
FLS	Flowserve Corp.	172.5	167.4	168.6	464,300	3.3	1.93
FLT	Fleetcor Technologies	84.44	81.40	81.84	626,700	2.17	2.58
FLTX	Fleetmatics Group Plc	28.64	27.60	28.15	230,600	0.50	1.81
FLY	Fly Leasing Limited	16.38	15.80	15.97	170,300	0.26	1.60
FMC	Fmc Corp.	63.39	62.67	62.90	1,529,800	0.02	0.03
FMD	First Marblehead Corp.	1.270	1.180	1.180	563,100	0.070	5.60
FMN	Federated Premier Muni	15.32	15.22	15.25	11,500	0.01	0.07
FMO	Fiduciary/Claymore MLP Opportunity Fund	26.92	26.06	26.17	136,700	0.20	0.76
FMS	Fresenius Medical Care Corp.	35.03	34.30	34.32	134,700	0.03	0.09
FMS.P	Fresenius Medcare Pr	33.10	33.10	33.10	100	0.65	1.93
FMX	Fomento Economico Mexicano S.A.B. De	110.1	104.7	105.9	1,270,100	4.2	3.77
FMY	First Trust/Fidac Mortgage Income Fund	16.53	16.25	16.28	79,500	0.37	2.22
FN	Fabrinet	14.92	14.38	14.44	158,000	0.12	0.82
FNB	F.N.B. Corp.	11.98	11.60	11.65	438,200	0.16	1.35
FNF	Fidelity National Financial	25.64	24.13	24.37	3,824,700	1.13	4.43
FNF-B	First Niagara Financial Group	29.26	29.01	29.14	38,600	0.02	0.07
FNP	Fifth & Pacific Cos. Inc	23.09	21.95	22.10	980,100	0.33	1.47
FNV	Franco Nev Corp	41.99	40.38	41.24	525,900	1.07	2.66
FOE	Ferro Corp.	7.180	7.070	7.110	735,600	0.040	0.56
FOF	Cohen & Steers Closed-End Opportunity	13.93	13.69	13.80	100,400	0.07	0.50
FOR	Forestar Group Inc	23.61	22.47	23.01	429,000	0.51	2.17
FPO	First Potomac Realty Trust	15.05	14.54	14.56	779,200	0.42	2.80
FPO-A	First Potomac Realty Trust Cumu	26.38	26.18	26.28	3,200	0.04	0.15
FPT	Federated Premier Intermediate Muni	13.99	13.92	13.98	14,800	0.06	0.43
FR	First Industrial Realty Trust	18.94	17.99	18.10	1,314,400	0.61	3.26
FR-K	First Indl Rlty Dep	25.44	25.38	25.39	2,000	0.03	0.12
FRA	Blackrock Floating Rate Income Fund	16.63	16.46	16.58	167,200	0.12	0.73
FRC	First Republic Bank	39.33	38.15	38.54	1,153,500	0.47	1.20
FRC-A	First Republic Bank 6.70%	27.83	27.60	27.73	25,000	0.03	0.11
FRC-B	First Republic Bank	27.41	27.24	27.32	14,300	0.01	0.04
FRC-C	First Republic Bank	25.88	25.66	25.80	17,900	0.10	0.39
FRC-D	First Republic Bank San Francis	25.18	25.04	25.08	123,100	0.06	0.24
FRF	Fortegra Financial Corp.	7.450	7.400	7.430	10,700	0.040	0.54
FRM	Furmanite Corp.	7.270	6.690	6.810	62,000	0.340	4.76
FRO	Frontline Ltd	2.550	2.200	2.230	2,521,300	0.230	9.35
FRT	Federal Realty Investment Trust	118.0	113.8	114.1	440,700	3.3	2.79
FRX	Forest Laboratories	38.12	37.44	37.51	1,813,800	0.41	1.08
FSCE	Fifth Street Finance Corp.	25.47	25.10	25.20	46,300	0.11	0.43
FSD	High Income Long Short Fund	19.07	18.81	18.88	139,600	0.19	1.00
FSL	Freescale Semiconductor Holdin	16.83	15.93	16.03	1,654,400	0.64	3.84
FSM	Fortuna Silver Mines	2.950	2.770	2.790	297,100	0.040	1.45
FSS	Federal Signal Corp.	8.980	8.690	8.760	209,600	0.160	1.79
FST	Forest Oil Corp.	5.140	4.800	4.880	5,328,700	0.160	3.17
FT	Franklin Universal Trust	7.760	7.690	7.720	22,500	0.010	0.13
FTE	France Telecom S.A.	10.82	10.48	10.48	771,500	0.21	1.96
FTI	Fmc Technologies	59.13	57.20	57.46	1,566,900	0.99	1.69
FTK	Flotek Industries	17.75	17.27	17.41	627,200	0.05	0.29
FTT	Federated Enhanced Treasury Income	13.49	13.41	13.43	22,200	0.01	0.07
FUL	H. B. Fuller Company	40.70	39.88	40.05	198,500	0.21	0.52
FUN	Cedar Fair L.P.	44.19	43.21	43.39	95,400	0.61	1.39
FUR	Winthrop Realty Trust	13.29	12.95	13.02	270,100	0.12	0.91
FUR-D	Winthrop Realty Trust Preferred D Shares	28.10	27.90	27.94	12,000	0.09	0.32
FVE	Five Star Quality Care	5.090	4.820	4.900	827,600	0.040	0.82
FXCM	Fxcm Inc.	14.99	14.42	14.59	251,200	0.08	0.55

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.235.20.17
United States

GLOBAL INDICES

Code	Last	Change
COMP	3,463	39	1.11
DJI	15,307	80	0.52
SP500	1,655	14	0.83
DAX	8,531	59	0.69
FTSE	6,840	36	0.53
NI225	15,627	246	1.60
CAC40	4,051	15	0.37
GLD	1,376	18	1.26
BDI	830.0	6.0	0.72
HSI	23,261	105	0.45