Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.1512.0212.1332,352,0000.121.00 
FACLiberte Investors Inc1.2401.1801.2302,800-0.0302.38 
FAFFirst American Corp54.7254.2154.62302,7000.160.29 
FAMFirst Trust/Aberdeen Global Opportunity11.2311.1111.1932,9000.010.09 
FBCFlagstar Bancorp36.4635.8136.39126,4000.521.45 
FBHSFortune Brands Home & Security65.0964.5364.87597,8000.110.17 
FBKFb Financial Corp40.4739.0240.4170,3000.270.67 
FBMFoundation Building Materials Inc14.4014.1914.37219,3000.140.98 
FBPFirst Bancorp4.9204.7654.8301,877,700-0.0801.63 
FBRFibria Celulose S.A.16.1615.9816.09507,5000.030.19 
FCFranklin Covey Company20.0019.5519.7022,700-0.452.23 
FCAUFiat Chrysler Automobiles N.V.17.6417.4417.532,877,3000.170.98 
FCBFcb Financial Holdings Inc48.8547.9348.85210,2001.052.20 
FCE.AForest City Ent Cl A25.2525.0525.24681,1000.080.32 
FCFFirst Commonwealth Financial Corp14.4014.2014.39288,0000.171.20 
FCFSFirst Cash Fin Svcs66.2065.3165.50331,4000.150.23 
FCNFti Consulting41.8541.3941.81306,6000.300.72 
FCPTFour Corners Property Trust In26.4126.0226.12134,700-0.140.53 
FCTSenior Floating Rate II12.9212.7812.7976,500-0.060.47 
FCXFreeport-Mcmoran Inc14.0313.7313.9513,823,6000.090.65 
FDCFirst Data Corp17.1216.5616.625,916,600-0.110.66 
FDEUFirst Trust Dynamic Europe Equi18.4618.1018.3780,3000.331.83 
FDPFresh Del Monte Produce47.6846.7947.49263,3000.450.96 
FDSFactset Research Systems Inc197.7195.7196.3156,1000.30.13 
FDXFedex Corp218.3216.1217.3991,2001.30.58 
FEFirstenergy Corp34.7334.4534.553,078,000-0.100.29 
FEDUFour Seasons Education [Cayman] Inc.10.0209.8609.92056,800-0.0300.30 
FEIFirst Trust MLP and Energy Inc14.1013.9213.97212,200-0.171.20 
FELPForesight Energy LP4.3004.0154.20010,800-0.0501.18 
FENGPhoenix New Media Ltd6.2305.7806.2101,536,0000.3105.25 
FEOFirst Trust/Aberdeen Emerging15.9615.8515.8520,9000.040.25 
FETForum Energy Technologies Inc13.2512.9313.20348,600-0.050.38 
FFFuturefuel Corp14.7214.4614.6732,2000.181.24 
FFAFirst Trust Enhanced Equity Income Fund15.4415.3315.4371,5000.060.39 
FFCFlaherty Crumrine/Claymore Preferred20.8520.7320.7764,0000.030.14 
FFGFbl Financial Group74.9574.0574.9017,9000.500.67 
FGBSpecialty Finance and Financial Fund6.5706.5106.52019,7000.0100.15 
FGLFidelity & Guaranty31.2531.2031.2086,600-0.050.16 
FGPFerrellgas Partners LP4.6804.5804.610247,500-0.0400.86 
FHNFirst Tennessee National Corp18.6218.3718.611,808,5000.211.14 
FHN-AFirst Horizon National Corpora25.6025.4625.464,600-0.010.04 
FHYStrategic High II12.8912.8112.8422,100-0.010.08 
FIFrank's International N.V.6.5906.4156.440491,800-0.1201.83 
FICOFair Isaac and Company Inc154.1152.3154.087,5001.30.86 
FIFFirst Trust Energy Infrastruct18.0317.8617.8827,200-0.120.67 
FIGFortress Investment Group7.9007.8707.8801,021,400-0.0100.13 
FIIFederated Investors31.3530.8231.17506,7000.250.81 
FISFidelity National Information Services92.5991.7991.971,429,400-0.090.10 
FITFitbit Inc6.4006.2256.3704,838,6000.1402.25 
FIVFirst Trust Senior Floating Rate 20229.2109.1409.190160,7000.0100.11 
FIXComfort Systems USA41.9041.4041.80214,4000.400.97 
FLFootlocker Inc41.7839.5040.6911,052,300-0.130.32 
FLCFlaherty & Crumrine/Claymore Total21.4621.2421.2627,8000.000.00 
FLOFlowers Foods19.8919.6519.701,252,700-0.080.40 
FLOWSPX Flow Inc41.9340.2641.93283,900-0.100.24 
FLRFluor Corp47.2346.4846.781,322,0000.080.17 
FLSFlowserve Corp39.1938.8038.941,550,400-0.270.69 
FLTFleetcor Technologies179.2177.0178.7664,5000.00.02 
FLYFly Leasing Ltd13.5813.3113.55102,5000.100.74 
FMCFMC Corp93.4192.5692.67865,500-0.270.29 
FMNFederated Premier Muni14.2814.0914.0947,900-0.211.47 
FMOFiduciary/Claymore MLP Opportunity Fund10.9710.7910.88241,700-0.030.27 
FMSFresenius Medical Care Corp48.7048.5448.5974,700-0.240.49 
FMSAFmsa Holdings Inc5.1304.7805.0606,083,2000.1603.27 
FMXFomento Economico Mexicano S.A.B. De87.3785.8286.47261,300-1.101.26 
FMYFirst Trust/Fidac Mortgage Income Fund14.2314.1114.186,4000.050.35 
FNFabrinet32.6431.6231.96527,200-0.210.65 
FNBF.N.B. Corp13.3913.2413.361,731,2000.110.83 
FNB-EF.N.B. Corporation Representin29.2728.9629.1713,4000.260.90 
FNDFloor & Decor Holdings Inc39.4338.4339.14632,7000.691.79 
FNFFidelity National Financial39.9739.5539.701,338,600-0.210.53 
FNFVFnfv Group of Fidelity National17.6017.3017.35644,400-0.201.14 
FNVFranco Nev Corp84.6983.9684.02432,200-0.300.36 
FOEFerro Corp24.2523.7724.24338,3000.331.38 
FOFCohen & Steers Closed-End Opportunity12.8012.7212.8064,9000.100.79 
FORForestar Group Inc20.1519.4019.95279,9000.452.31 
FPFFirst Trust Intermediate Durat24.8124.6524.69129,700-0.010.04 
FPHFive Point Holdings Llc Class A13.9913.5513.9572,4000.110.79 
FPIFarmland Partners Inc9.1608.9809.110235,1000.1001.11 
FPI-BFarmland Partners Inc.26.6726.5826.642,8000.160.60 
FPLFirst Trust New Opportunities M11.4911.2211.44137,7000.020.18 
FPTFederated Premier Intermediate Muni13.5513.5213.5511,3000.030.22 
FRFirst Industrial Realty Trust32.2931.9832.22601,4000.090.28 
FRABlackrock Floating Rate Income Fund13.8513.7413.74184,600-0.080.58 
FRACKeane Group Inc14.5714.1714.30429,500-0.291.99 
FRCFirst Republic Bank93.1292.2593.05958,4000.740.80 
FRC-CFirst Republic Bank25.4325.3525.404,9000.100.40 
FRC-DFirst Republic Bank San Francis25.4425.3825.4410,7000.060.24 
FRC-EFirst Republic Bank26.6226.5226.606,5000.080.31 
FRC-FFirst Republic Bank26.3326.0426.057,200-0.040.15 
FRC-GFirst Republic Bank26.4825.9026.4811,6000.431.65 
FRC-HFirst Republic Bank [San Francisco Ca]25.5525.3225.5588,8000.150.59 
FROFrontline Ltd5.8405.7505.830272,2000.0200.34 
FRTFederal Realty Investment Trust132.7131.2131.2482,700-1.30.95 
FRT-CFederal Realty Investment Dep Shs Repstg24.7524.5724.5872,600-0.030.12 
FSBFranklin Financial Network Inc33.7532.9333.7555,4000.601.81 
FSDHigh Income Long Short Fund16.3616.2416.26143,400-0.040.25 
FSICFS Investment Corp8.3008.1508.2501,724,0000.0500.61 
FSMFortuna Silver Mines4.3654.2114.340748,7000.0701.64 
FSSFederal Signal Corp20.9020.5020.81464,6000.100.48 
FTFranklin Universal Trust7.2507.2107.23028,700-0.0100.14 
FTAIFortress Transportation & Infra18.2218.0118.1550,4000.050.28 
FTITechnipfmc Plc26.7826.3826.502,177,200-0.120.45 
FTKFlotek Industries4.7204.5204.650921,800-0.0801.69 
FTSFortis Inc37.3636.9137.09148,800-0.120.32 
FTVFortive Corp73.1672.2572.81873,2000.560.78 
FULH. B. Fuller Company55.2854.2855.27365,2000.721.32 
FUNCedar Fair LP67.3167.0067.2767,9000.110.16 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.187.45
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,79180.12
DJI23,430720.31
SP5002,58230.13
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,276-171.35
BDI1,200494.26
HSI28,5943491.23