EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
FFord Motor Company13.2913.2013.2418.48M-0.050.38 
F-BFord Motor Company Del [F/Pb]21.0520.9220.95111.5K-0.070.33 
F-CFord Motor Company 6% Notes [F/Pc]20.6420.4520.5987.7K0.050.24 
F-DFord Motor Company 6.500% Notes22.2022.0322.1284.7K0.010.05 
F.PR.DFord Motor Company 6.500% Notes0.00000.00000.000000.0000NaN 
FAFFirst American Corp62.4861.7562.06202.0K-0.040.06 
FBINFortune Brands Innovations Inc51.3650.5050.79332.4K-0.190.37 
FBKFb Financial Corp56.8456.2956.2992.4K-0.550.97 
FBPFirst Bancorp21.0620.8420.84340.7K-0.190.90 
FBR-EFranklin Bsp Realty Trust [Fbrt/Pe]22.1021.8021.9615.9K-0.150.68 
FBRTFranklin Bsp Realty Trust Inc10.4610.3010.44512.1K0.100.97 
FBRTpE22.1021.8021.9613.3K-0.150.68 
FCFranklin Covey Company17.1716.7516.9563.0K-0.251.46 
FCFFirst Commonwealth Financial Corp17.0716.9016.98290.9K-0.100.59 
FCNFti Consulting177.4172.6172.629.3K-3.21.82 
FCPTFour Corners Property Trust IN23.6123.4523.58462.5K0.090.38 
FCR.UFuturecrest Acquisition Corp [Fcrs.U]10.2510.2110.2459.0K0.070.69 
FCR.WFuturecrest Acquisition Corp Unit0.75000.70000.738311.2K0.03835.47 
FCRS.U10.2510.2110.2458.8K0.050.49 
FCRS.UNFutureCrest Acquisition Corp.0.00000.00000.000000.0000NaN 
FCRS.WTFutureCrest Acquisition Corp. WT0.00000.00000.000000.0000NaN 
FCRXFirst Eagle Alternative Capital Bdc24.9724.9724.973000.050.20 
FCTSenior Floating Rate II10.0810.0410.05143.7K0.000.00 
FCXFreeport-Mcmoran Inc52.6850.8551.426.33M-0.070.14 
FDPFresh Del Monte Produce36.0335.4835.4957.9K-0.300.84 
FDSFactset Research Systems Inc293.8290.0291.4170.6K-2.00.69 
FDXFedex Corp294.7290.8291.2348.8K-1.80.62 
FEFirstenergy Corp45.0344.8044.991.08M0.070.16 
FEDUFour Seasons Education Cayman Inc ADR11.9610.1111.951.2K0.353.02 
FEGEFirst Eagle Global Equity ETF46.4346.3146.37208.6K-0.370.79 
FENGPhoenix New Media Ltd ADR1.9201.6301.69024.0K-0.1005.43 
FEOEFirst Eagle Overseas Equity ETF48.6548.4248.52111.0K-0.541.10 
FERGFerguson Enterprises Inc226.9225.3225.5265.2K-1.50.66 
FETForum Energy Technologies Inc38.0636.6537.3451.9K0.360.97 
FFFuturefuel Corp3.2403.1803.190209.8K-0.0601.85 
FFAFT Enhanced Equity Income Fund21.9321.7521.9235.0K0.200.92 
FFCFlaherty Crumrine/Claymore Preferred16.5916.4216.59198.4K0.160.97 
FFWMFirst Foundation6.1306.0406.040273.4K-0.0500.82 
FGF&G Annuities & Life Inc32.3631.3431.83304.9K-0.491.52 
FGNF&G Annuities & Life Inc 7.950%25.4725.2225.3178.3K-0.070.28 
FGSNF&G Annuities & Life Inc 7.300%22.4922.3222.3284.6K-0.120.53 
FHIFederated Investors54.0052.9953.05224.0K-0.831.54 
FHNFirst Horizon Corp24.1823.9023.933.64M-0.150.62 
FHN-CFirst Horizon National Corp [Fhn/Pc]25.4125.3525.411.2K0.060.24 
FHN-EFirst Horizon National Corp [Fhn/Pe]24.5224.3324.4614.3K0.050.18 
FHN-FFirst Horizon Corp17.7617.6617.7010.5K-0.010.06 
FHNpC25.4125.3525.411.1K0.060.24 
FHNpE24.5224.3324.4612.7K0.050.18 
FHNpF17.7617.6617.709.0K-0.010.06 
FICOFair Isaac and Company1,7721,7431,74652.9K-261.46 
FIGFigma Inc Cl A38.4037.4737.602.64M-0.200.53 
FIGSFigs Inc Cl A11.6211.2811.591.62M-0.020.17 
FIHLFidelis Insurance Holdings Limited19.7219.5819.62114.0K0.070.36 
FINSAngel Oak Financial Strategies Income13.2013.0113.1369.4K0.090.69 
FINVFinvolution Group ADR5.4005.1805.260684.1K0.0500.96 
FISFidelity National Information Services67.6267.0067.16793.5K-0.280.42 
FIXComfort Systems USA958.1944.2947.097.2K-3.70.39 
FIXTTcw Core Plus Bond ETF38.3738.3238.365.8K0.000.01 
FLCFlaherty & Crumrine/Claymore Total17.5217.3317.4430.5K0.080.46 
FLGFlagstar Financial Inc12.8012.5812.641.53M-0.080.63 
FLG-AFlagstar Financial Inc Pfd A22.5222.4422.5037.4K0.010.04 
FLG-UFlagstar Financial Inc Pfd U40.2840.0040.018.2K-0.080.20 
FLGpA22.5222.4422.5034.4K0.010.04 
FLGpU40.2840.0040.157.6K0.060.15 
FLNGFlex Lng Ltd24.9624.6024.66145.1K-0.070.28 
FLOFlowers Foods11.0510.9010.922.08M-0.020.18 
FLOCFlowco Holdings Inc Cl A18.8018.3618.7872.8K0.512.79 
FLRFluor Corp40.8440.0240.301.33M-0.100.25 
FLSFlowserve Corp70.5670.0770.14205.3K-0.310.44 
FLUTFlutter Entertainment Plc218.6216.4217.5434.6K0.30.15 
FLXRTcw Flexible Income ETF39.6339.6039.61265.2K0.010.03 
FMCFMC Corp14.1613.8013.972.24M0.151.08 
FMNFederated Premier Muni11.1111.0011.1137.8K0.080.73 
FMSFresenius Medical Care Ag ADR23.9623.8123.9072.1K-0.020.08 
FMXFomento Economico Mexicano S.A.B. DE103.3100.4100.7140.8K-2.22.14 
FMYFirst Trust/Fidac Mortgage Income Fund12.1912.0812.138.6K0.040.33 
FNFabrinet474.3460.8461.9180.9K-10.22.15 
FNBF.N.B. Corp17.4517.2717.322.53M-0.080.46 
FNDFloor & Decor Holdings Inc62.0160.6361.37946.8K-0.610.98 
FNFFidelity National Financial55.3254.8055.24524.8K0.150.27 
FNVFranco Nev Corp211.9207.9208.3213.1K0.50.26 
FOAFinance of America Companies Inc Cl A24.2223.5223.82142.4K0.150.63 
FOFCohen & Steers Closed-End Opportunity13.4313.2113.3275.6K0.060.45 
FORForestar Group Inc24.8624.3924.8474.6K0.170.69 
FOU-AShift4 Payments Inc82.8981.2181.2931.9K-0.991.20 
FOURShift4 Payments Inc66.2564.3064.41894.6K-1.121.71 
FOUR-AShift4 Payments Inc.0.00000.00000.000000.0000NaN 
FOURpA82.8981.2181.219.4K-1.071.30 
FpB21.0520.9220.95105.6K-0.070.33 
FpC20.6420.4520.5681.2K0.020.10 
FpD22.2022.0322.0779.0K0.010.05 
FPFFT Intermediate Durat18.8418.6818.76208.6K-0.010.05 
FPHFive Point Holdings Llc Cl A5.6205.5105.520129.5K-0.0601.07 
FPIFarmland Partners Inc9.7309.6309.630262.6K0.0100.10 
FRFirst Industrial Realty Trust58.2757.7458.14450.7K0.130.22 
FRABlackrock Floating Rate Income Fund11.8211.6211.72535.2K0.000.00 
FRGEForge Global Hldgs Inc44.7144.5444.5568.3K-0.130.29 
FROFrontline Plc22.2121.7121.731.27M-0.411.85 
FRTFederal Realty Investment Trust102.2101.6101.8170.0K-0.30.25 
FRT-CFederal Realty Invt TR [Frt/Pc]20.1219.8720.0924.5K0.251.23 
FRTpC20.1219.8720.0922.3K0.251.23 
FSCOFS Credit Opportunities Corp6.2706.1606.2301.59M0.0901.46 
FSKFS KKR Capital Corp14.8314.6214.752.84M0.090.61 
FSLYFastly Inc10.3310.1210.141.54M-0.111.04 
FSMFortuna Mines10.2709.8709.9505.27M0.0200.20 
FSSFederal Signal Corp111.5109.5109.5122.2K-2.01.79 
FSSLFS Specialty Lending Fund13.9913.8513.98936.4K0.030.22 
FTFranklin Universal Trust8.0507.9908.03032.2K0.0000.00 
FTHYFT High Yield Opportunities 2027 Term F14.1213.9814.10141.1K0.010.07 
FTITechnipfmc Plc45.4644.6045.191.42M0.501.12 
FTKFlotek Industries17.7817.1317.31139.8K-0.010.06 
FTSFortis Inc52.2151.7752.08307.4K0.240.46 
FTVFortive Corp56.3455.8955.951.14M-0.210.37 
FTWEqv Ventures Acquisition Corp Cl A10.5010.4810.4962.0K0.000.00 
FTW.UEqv Ventures Acquisition Corp10.4710.4710.47196-0.030.29 
FTW.UNFTW.UN0.00000.00000.000000.0000NaN 
FTW.WEqv Ventures Acquisition Corp WT0.49000.44000.49004000.01002.08 
FTW.WTFirst Trust Taiwan AlphaDEX® Fund WT0.00000.00000.000000.0000NaN 
FTWOStrive Faang 2.0 ETF41.0040.8440.923.6K0.100.26 
FUBOFubo TV2.6202.4502.5157.52M-0.0602.33 
FULH. B. Fuller Company61.1460.2260.3659.9K-0.490.81 
FUNCedar Fair LP15.5014.8115.022.97M-0.312.02 
FVRFrontview REIT Inc15.5015.1215.2054.6K0.130.86 
FVRRFiverr International Ltd19.7619.5019.71620.0K0.010.05 
FXEDSound Enhanced Fixed Income ETF17.9717.8317.9513.9K-0.160.88 

MEMBER LOGIN

216.73.216.187
United States

GLOBAL INDICES

CodeLastChange
COMP23,419-550.2
DJI48,367-950.2
SP5006,896-100.1
INDS12,603-370.3
CAC8,168560.7
DAX24,4901390.6
NKY50,339-1870.4
HSI25,8552190.9
OBX1,598110.7
AORD9,022-100.1
TWII28,707-1040.4
JKSE8,64730.0
STI4,655220.5
ATX5,326781.5
NZD13,548220.2
BEL5,078230.5
BVSP161,1256350.4