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	10.97	10.76	10.86	46,269,200	-0.10	0.91
FAC	Liberte Investors Inc	1.280	1.210	1.240	80,900	0.050	4.20
FAF	First American Corp	43.47	43.09	43.27	335,700	-0.01	0.02
FAM	First Trust/Aberdeen Global Opportunity	12.12	12.01	12.03	45,100	0.02	0.17
FBC	Flagstar Bancorp	29.02	28.60	28.89	131,500	0.07	0.24
FBHS	Fortune Brands Home & Security	63.47	62.94	63.17	611,500	0.05	0.08
FBK	Fb Financial Corp	37.59	36.58	37.33	43,700	0.09	0.24
FBM	Foundation Building Materials Inc	14.22	13.85	14.04	243,900	0.00	0.00
FBP	First Bancorp	5.470	5.330	5.400	982,300	0.000	0.00
FBR	Fibria Celulose S.A.	11.30	10.70	11.17	2,450,700	0.57	5.38
FC	Franklin Covey Company	19.95	19.70	19.70	24,900	-0.35	1.75
FCAU	Fiat Chrysler Automobiles N.V.	10.65	10.47	10.58	6,753,900	0.02	0.19
FCB	Fcb Financial Holdings Inc	47.45	46.75	46.80	121,400	-0.15	0.32
FCE.A	Forest City Ent Cl A	23.46	23.06	23.29	1,982,700	0.13	0.56
FCE.B	Forest City Ent Cl B	30.40	30.24	30.25	1,400	0.20	0.67
FCF	First Commonwealth Financial Corp	12.66	12.45	12.58	262,900	0.01	0.08
FCFS	First Cash Fin Svcs	53.90	53.20	53.45	275,200	0.05	0.09
FCH	Felcor Lodging Trust Inc	7.400	7.190	7.240	518,000	-0.070	0.96
FCH-A	Felcor Lodg Pr A	25.81	25.69	25.80	2,000	0.09	0.35
FCN	Fti Consulting	34.73	34.25	34.48	171,900	-0.06	0.17
FCPT	Four Corners Property Trust In	24.40	24.04	24.27	633,800	0.19	0.79
FCT	Senior Floating Rate II	13.70	13.62	13.69	72,300	0.08	0.59
FCX	Freeport-Mcmoran Inc	12.24	11.62	11.70	18,881,500	-0.20	1.68
FDC	First Data Corp	16.98	16.67	16.67	4,070,000	-0.10	0.60
FDEU	First Trust Dynamic Europe Equi	19.18	18.81	19.12	187,000	0.31	1.65
FDP	Fresh Del Monte Produce	53.12	52.50	52.52	201,300	-0.50	0.94
FDS	Factset Research Systems Inc	163.0	161.2	162.5	256,600	1.2	0.71
FDX	Fedex Corp	194.9	192.9	194.8	1,357,500	1.5	0.80
FE	Firstenergy Corp	28.97	28.58	28.86	3,512,200	0.19	0.66
FEI	First Trust MLP and Energy Inc	16.12	15.85	15.93	114,900	-0.11	0.69
FELP	Foresight Energy LP	5.090	4.950	4.950	19,000	0.000	0.00
FENG	Phoenix New Media Ltd	3.130	3.030	3.040	98,600	-0.020	0.65
FEO	First Trust/Aberdeen Emerging	16.46	16.37	16.37	21,800	0.10	0.61
FET	Forum Energy Technologies Inc	17.15	16.05	16.15	701,700	-0.69	4.10
FF	Futurefuel Corp	14.05	13.59	13.89	45,800	-0.06	0.43
FFA	First Trust Enhanced Equity Income Fund	14.84	14.79	14.81	40,700	0.03	0.20
FFC	Flaherty Crumrine/Claymore Preferred	21.49	21.37	21.40	55,800	0.00	0.00
FFG	Fbl Financial Group	62.80	62.00	62.60	8,800	0.25	0.40
FGB	Specialty Finance and Financial Fund	7.450	7.370	7.440	29,100	0.010	0.13
FGL	Fidelity & Guaranty	30.75	30.55	30.75	2,236,600	0.15	0.49
FGP	Ferrellgas Partners LP	5.700	5.550	5.570	332,800	0.000	0.00
FHN	First Tennessee National Corp	17.27	17.02	17.12	3,054,400	-0.05	0.29
FHN-A	First Horizon National Corpora	25.85	25.62	25.64	3,300	-0.23	0.89
FHY	Strategic High II	13.70	13.61	13.66	27,400	0.02	0.15
FI	Frank's International N.V.	8.130	7.630	7.640	923,000	-0.320	4.02
FICO	Fair Isaac and Company Inc	134.2	132.9	133.0	135,800	0.1	0.05
FIF	First Trust Energy Infrastruct	18.75	18.49	18.55	47,600	-0.13	0.70
FIG	Fortress Investment Group	7.960	7.950	7.950	596,600	-0.010	0.13
FII	Federated Investors	26.73	26.03	26.52	958,000	0.84	3.27
FIS	Fidelity National Information Services	85.56	84.00	85.36	1,421,100	1.41	1.68
FIT	Fitbit Inc	5.550	5.380	5.390	4,969,000	-0.100	1.82
FIV	First Trust Senior Floating Rate 2022	10.010	9.950	9.980	76,900	0.020	0.20
FIX	Comfort Systems USA	35.35	34.65	34.90	148,500	0.10	0.29
FL	Footlocker Inc	60.97	59.43	59.66	3,293,900	0.03	0.05
FLC	Flaherty & Crumrine/Claymore Total	21.94	21.79	21.94	14,400	0.16	0.73
FLO	Flowers Foods	18.79	18.49	18.49	1,098,400	-0.15	0.80
FLOW	SPX Flow Inc	38.68	37.74	38.20	109,600	-0.14	0.37
FLR	Fluor Corp	46.18	45.12	45.31	1,072,000	-0.66	1.44
FLS	Flowserve Corp	49.25	47.84	47.89	1,626,900	-1.11	2.27
FLT	Fleetcor Technologies	141.5	139.1	141.1	1,207,100	1.6	1.18
FLY	Fly Leasing Ltd	13.08	12.96	13.02	103,700	0.01	0.08
FMC	FMC Corp	75.39	74.55	75.32	681,300	0.66	0.88
FMN	Federated Premier Muni	14.25	14.18	14.18	6,800	-0.03	0.21
FMO	Fiduciary/Claymore MLP Opportunity Fund	14.55	14.29	14.32	149,500	-0.10	0.69
FMS	Fresenius Medical Care Corp	46.44	46.10	46.37	91,300	0.56	1.22
FMSA	Fmsa Holdings Inc	5.490	4.820	4.940	7,585,300	-0.330	6.26
FMX	Fomento Economico Mexicano S.A.B. De C.V	97.18	95.29	95.59	251,400	-0.23	0.24
FMY	First Trust/Fidac Mortgage Income Fund	14.14	14.06	14.08	3,700	0.01	0.07
FN	Fabrinet	37.23	36.71	37.06	373,100	0.56	1.53
FNB	F.N.B. Corp	13.83	13.48	13.63	1,805,500	-0.10	0.73
FNB-E	F.N.B. Corporation Representin	29.43	29.01	29.14	4,800	-0.05	0.17
FND	Floor & Decor Holdings Inc.	39.50	36.62	38.14	578,100	0.91	2.44
FNF	Fidelity National Financial	42.12	41.68	41.85	1,699,200	0.23	0.55
FNFV	Fnfv Group of Fidelity National	13.50	13.38	13.40	669,900	-0.10	0.74
FNV	Franco Nev Corp	73.55	72.53	73.32	499,200	-0.02	0.03
FOE	Ferro Corp	17.40	17.03	17.06	276,200	-0.26	1.50
FOF	Cohen & Steers Closed-End Opportunity	13.08	13.00	13.06	86,200	0.05	0.38
FOR	Forestar Group Inc	14.15	14.10	14.15	337,700	0.00	0.00
FPF	First Trust Intermediate Durat	24.30	24.21	24.28	157,500	0.05	0.21
FPH	Five Point Holdings Llc Class A	16.09	15.60	16.03	113,500	0.37	2.36
FPI	Farmland Partners Inc	10.030	9.900	9.990	183,300	0.050	0.50
FPL	First Trust New Opportunities M	13.39	13.18	13.29	69,100	-0.06	0.45
FPO	First Potomac Realty Trust	11.07	10.82	10.85	84,400	-0.13	1.18
FPT	Federated Premier Intermediate Muni	13.42	13.39	13.40	7,100	0.01	0.07
FR	First Industrial Realty Trust	29.23	28.92	28.94	433,100	-0.19	0.65
FRA	Blackrock Floating Rate Income Fund	14.48	14.39	14.48	104,300	0.09	0.63
FRAC	Keane Group Inc	16.50	15.34	15.85	575,100	-0.31	1.92
FRC	First Republic Bank	93.49	92.66	93.23	514,000	0.28	0.30
FRC-B	First Republic Bank	25.34	25.31	25.34	9,100	0.03	0.12
FRC-C	First Republic Bank	25.52	25.36	25.46	17,000	-0.03	0.12
FRC-D	First Republic Bank San Francis	25.39	25.26	25.36	8,200	0.03	0.12
FRC-E	First Republic Bank	27.12	27.08	27.10	2,400	-0.01	0.04
FRC-F	First Republic Bank	26.48	26.12	26.48	4,600	0.09	0.34
FRC-G	First Republic Bank	26.27	25.77	26.17	21,300	0.28	1.08
FRO	Frontline Ltd	6.150	6.010	6.020	852,400	-0.100	1.63
FRT	Federal Realty Investment Trust	128.6	127.0	127.4	418,100	0.0	0.02
FSB	Franklin Financial Network Inc	40.50	39.50	39.80	19,100	-0.20	0.50
FSCE	Fifth Street Finance Corp	25.11	25.04	25.04	1,000	-0.05	0.20
FSD	High Income Long Short Fund	17.24	17.19	17.23	94,100	0.02	0.12
FSIC	FS Investment Corp	9.330	9.150	9.150	1,031,400	-0.050	0.54
FSM	Fortuna Silver Mines	4.800	4.410	4.740	2,790,300	0.370	8.47
FSS	Federal Signal Corp	16.11	15.84	15.99	174,500	0.07	0.44
FT	Franklin Universal Trust	7.240	7.210	7.230	27,900	-0.010	0.14
FTAI	Fortress Transportation & Infra	16.05	15.90	16.01	202,200	0.05	0.31
FTI	Technipfmc Plc	30.91	29.36	29.38	10,470,500	-1.92	6.13
FTK	Flotek Industries	10.70	10.15	10.24	848,000	-0.18	1.73
FTS	Fortis Inc	33.04	32.66	32.83	239,800	-0.08	0.24
FTV	Fortive Corporation	63.87	62.75	63.64	1,039,000	0.56	0.89
FUL	H. B. Fuller Company	51.21	50.72	51.02	183,800	0.34	0.67
FUN	Cedar Fair LP	71.86	71.06	71.19	76,500	-0.11	0.15

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.162.203.39
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,205	42	0.69
DJI	21,083	71	0.34
SP500	2,415	11	0.44
DAX	12,562	-60	0.48
FTSE	7,528	10	0.14
NI225	19,687	-126	0.64
CAC40	5,297	-40	0.75
GLD	1,256	-2	0.20
BDI	1,200	49	4.26
HSI	25,639	8	0.03