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	8.600	8.330	8.580	51,127,800	0.220	2.63
FAF	First American Corp	47.97	47.16	47.71	646,300	0.27	0.57
FAM	First Trust/Aberdeen Global Opportunity	9.840	9.730	9.730	12,200	-0.120	1.22
FBC	Flagstar Bancorp	30.00	29.21	29.98	708,900	0.70	2.39
FBHS	Fortune Brands Home & Security	43.55	42.14	43.06	1,845,200	0.83	1.97
FBK	Fb Financial Corp	38.46	37.88	38.40	104,500	0.70	1.86
FBM	Foundation Building Materials Inc	9.750	9.520	9.750	57,600	0.280	2.96
FBP	First Bancorp	9.530	9.320	9.500	1,493,500	0.090	0.96
FBR	Fibria Celulose S.A.	17.35	16.88	17.01	2,638,100	-0.38	2.19
FC	Franklin Covey Company	25.48	23.87	24.83	28,200	-0.12	0.48
FCAU	Fiat Chrysler Automobiles N.V.	16.88	16.73	16.78	8,993,800	0.16	0.96
FCB	Fcb Financial Holdings Inc	34.13	33.06	33.58	6,149,800	-0.10	0.30
FCF	First Commonwealth Financial Corp	13.39	13.22	13.28	482,500	0.03	0.23
FCN	Fti Consulting	69.36	68.08	68.40	204,500	-0.22	0.32
FCPT	Four Corners Property Trust IN	26.63	26.28	26.44	264,700	-0.16	0.60
FCT	Senior Floating Rate II	11.81	11.70	11.71	352,500	-0.04	0.34
FCX	Freeport-Mcmoran Inc	12.65	12.28	12.56	31,366,300	0.43	3.54
FDC	First Data Corp	22.96	21.95	22.95	50,464,800	1.04	4.75
FDEU	First Trust Dynamic Europe Equi	13.94	13.82	13.82	31,500	0.04	0.29
FDP	Fresh Del Monte Produce	30.70	30.07	30.22	200,000	0.00	0.00
FDS	Factset Research Systems Inc	214.6	210.3	214.5	293,600	3.5	1.64
FDX	Fedex Corp	179.2	174.6	176.9	3,072,000	3.6	2.10
FE	Firstenergy Corp	39.18	38.55	38.87	3,806,400	0.16	0.41
FEDU	Four Seasons Education [Cayman] Inc	2.780	2.640	2.650	14,800	-0.003	0.11
FEI	First Trust MLP and Energy Inc	11.29	11.22	11.26	149,100	0.09	0.81
FELP	Foresight Energy LP	3.360	3.310	3.340	1,900	0.020	0.60
FENG	Phoenix New Media Ltd	3.390	3.210	3.340	117,300	0.050	1.52
FEO	First Trust/Aberdeen Emerging	13.43	13.20	13.31	15,300	0.01	0.08
FET	Forum Energy Technologies Inc	5.310	5.070	5.110	1,907,000	0.110	2.20
FF	Futurefuel Corp	17.32	16.99	17.08	177,100	0.05	0.29
FFA	First Trust Enhanced Equity Income Fund	14.20	14.08	14.19	39,800	0.13	0.92
FFC	Flaherty Crumrine/Claymore Preferred	18.08	17.93	18.01	175,100	0.14	0.78
FFG	Fbl Financial Group	71.20	70.30	70.61	20,900	0.22	0.31
FG	Fgl Holdings	7.900	7.780	7.800	420,300	-0.030	0.38
FG.W	Fgl Holdings WT	1.210	1.210	1.210	1,700	0.000	0.00
FGB	Specialty Finance and Financial Fund	5.930	5.850	5.890	28,200	0.020	0.34
FGP	Ferrellgas Partners LP	1.140	1.070	1.100	294,500	-0.030	2.65
FHN	First Horizon National Corp	14.87	13.91	14.40	8,993,900	-0.27	1.84
FHN-A	First Horizon National Corpora	25.35	25.29	25.35	600	0.10	0.40
FI	Frank's International N.V.	6.000	5.840	5.920	363,600	0.050	0.85
FICO	Fair Isaac and Company Inc	217.0	212.1	216.4	179,500	4.7	2.22
FIF	First Trust Energy Infrastruct	15.10	14.95	14.99	67,900	-0.05	0.33
FII	Federated Investors	26.73	26.08	26.43	883,600	0.44	1.69
FIS	Fidelity National Information Services	106.6	104.4	105.8	1,778,600	1.6	1.56
FIT	Fitbit Inc	6.190	6.020	6.050	4,695,200	-0.060	0.98
FIV	First Trust Senior Floating Rate 2022	8.890	8.800	8.800	51,600	-0.060	0.68
FIX	Comfort Systems USA	48.70	48.01	48.16	174,500	0.07	0.15
FL	Footlocker Inc	58.67	57.23	58.37	2,852,500	0.78	1.35
FLC	Flaherty & Crumrine/Claymore Total	18.49	18.05	18.19	53,000	0.17	0.94
FLO	Flowers Foods	19.71	19.48	19.61	495,700	0.09	0.46
FLOW	SPX Flow Inc	33.96	33.04	33.59	288,200	0.74	2.25
FLR	Fluor Corp	38.60	37.71	38.53	1,963,500	1.18	3.16
FLS	Flowserve Corp	43.31	42.37	43.10	836,000	0.97	2.30
FLT	Fleetcor Technologies	198.4	193.5	198.3	635,100	5.7	2.96
FLY	Fly Leasing Ltd	11.16	10.87	10.99	49,600	-0.03	0.27
FMC	FMC Corp	81.21	79.84	80.65	1,147,300	1.23	1.55
FMN	Federated Premier Muni	12.87	12.83	12.87	26,700	0.05	0.39
FMO	Fiduciary/Claymore MLP Opportunity Fund	10.67	10.47	10.63	132,700	0.17	1.63
FMS	Fresenius Medical Care Corp	35.26	35.08	35.15	193,400	0.29	0.83
FMX	Fomento Economico Mexicano S.A.B. DE	94.29	93.23	93.41	535,100	-0.32	0.34
FMY	First Trust/Fidac Mortgage Income Fund	13.37	13.37	13.37	200	-0.06	0.45
FN	Fabrinet	54.87	53.90	54.33	259,500	0.20	0.37
FNB	F.N.B. Corp	11.54	11.36	11.44	3,669,100	0.09	0.79
FNB-E	F.N.B. Corporation Representin	27.20	26.35	27.00	4,200	0.01	0.04
FND	Floor & Decor Holdings Inc	32.34	30.54	31.96	1,774,200	2.29	7.72
FNF	Fidelity National Financial	34.56	34.20	34.43	1,070,000	0.31	0.91
FNV	Franco Nev Corp	69.46	68.19	68.90	646,200	-0.22	0.32
FOE	Ferro Corp	16.67	16.07	16.44	850,600	0.54	3.40
FOF	Cohen & Steers Closed-End Opportunity	12.12	12.00	12.12	58,900	0.12	1.00
FOR	Forestar Group Inc	15.57	15.02	15.11	108,900	-0.15	0.98
FPA.U	Far Point Acquisition Units	10.08	10.04	10.06	51,800	-0.04	0.40
FPA.W	Far Point Acquisition Cl A WT	1.260	1.200	1.260	200	-0.040	3.08
FPAC	Far Point Acquisition Corporation Class	9.750	9.700	9.750	163,500	0.010	0.10
FPF	First Trust Intermediate Durat	21.08	20.81	20.83	282,500	-0.05	0.24
FPH	Five Point Holdings Llc Class A	7.530	6.950	7.100	232,300	-0.240	3.27
FPI	Farmland Partners Inc	6.010	5.760	5.770	157,700	-0.240	3.99
FPI-B	Farmland Partners Inc	23.00	22.65	22.84	35,300	-0.11	0.48
FPL	First Trust New Opportunities M	8.740	8.640	8.730	172,100	0.120	1.39
FR	First Industrial Realty Trust	31.32	30.95	31.29	1,012,300	0.18	0.58
FRA	Blackrock Floating Rate Income Fund	12.51	12.42	12.43	284,400	0.00	0.00
FRAC	Keane Group Inc	9.730	9.260	9.590	913,700	0.410	4.47
FRC	First Republic Bank	97.43	95.20	96.02	1,150,100	0.34	0.36
FRC-D	First Republic Bank San Francis	24.14	23.93	24.13	14,000	0.17	0.71
FRC-E	First Republic Bank	25.43	25.38	25.43	51,300	0.02	0.08
FRC-F	First Republic Bank	25.61	24.80	25.48	1,600	0.33	1.31
FRC-G	First Republic Bank	24.17	23.98	24.06	5,000	0.03	0.12
FRC-H	First Republic Bank [San Francisco Ca]	23.12	22.70	22.99	25,400	0.23	1.01
FRC-I	First Republic Bank Dep Shs Pfd I	23.83	23.68	23.70	37,700	-0.05	0.21
FRO	Frontline Ltd	5.810	5.660	5.800	497,600	0.190	3.39
FRT	Federal Realty Investment Trust	126.3	124.8	125.9	474,600	0.3	0.25
FRT-C	Federal Realty Investment Dep Shs Repstg	22.08	21.43	21.54	39,000	-0.58	2.62
FSB	Franklin Financial Network Inc	28.67	28.25	28.53	54,400	0.20	0.71
FSD	High Income Long Short Fund	14.05	13.98	13.98	125,700	-0.03	0.21
FSK	FS KKR Capital Corp.	5.950	5.850	5.900	2,393,700	0.050	0.85
FSM	Fortuna Silver Mines	3.480	3.320	3.340	1,404,400	-0.170	4.84
FSS	Federal Signal Corp	22.26	21.81	21.91	477,600	0.08	0.37
FT	Franklin Universal Trust	6.660	6.630	6.660	49,300	0.030	0.45
FTAI	Fortress Transportation & Infra	15.48	15.12	15.19	258,300	-0.04	0.26
FTCH	Farfetch Limited Class A	21.00	20.03	20.87	603,000	0.85	4.25
FTI	Technipfmc Plc	24.12	23.38	24.08	4,406,700	0.81	3.48
FTK	Flotek Industries	2.530	2.480	2.500	793,400	0.000	0.00
FTS	Fortis Inc	35.15	34.72	34.93	216,800	0.05	0.14
FTSI	Fts International Inc	8.120	7.665	8.050	557,400	0.420	5.50
FTV	Fortive Corp	73.23	71.80	73.03	1,811,700	1.65	2.31
FTV-A	Fortive Corp Pfd Conv Ser A	959.1	958.6	959.1	1,700	28.7	3.09
FUL	H. B. Fuller Company	46.50	44.99	45.53	707,100	0.27	0.60
FUN	Cedar Fair LP	56.34	55.52	55.74	106,700	0.16	0.29

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.205.246.238
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,157	73	1.03
DJI	24,706	336	1.38
SP500	2,671	35	1.32
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,281	-10	0.80
BDI	1,200	49	4.26
HSI	30,063	-253	0.83