Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company10.7210.5110.5641,673,200-0.262.40 
FAFFirst American Corp55.0553.3654.48960,0000.901.68 
FAMFirst Trust/Aberdeen Global Opportunity10.1210.0510.0952,4000.030.30 
FBCFlagstar Bancorp33.5333.0033.44253,000-0.040.12 
FBHSFortune Brands Home & Security56.8656.1356.231,130,100-0.520.92 
FBKFb Financial Corp41.2140.3141.0234,5000.270.66 
FBMFoundation Building Materials Inc15.1014.8014.8128,400-0.261.73 
FBPFirst Bancorp8.2207.9008.0902,752,9000.2202.80 
FBRFibria Celulose S.A.19.0018.8218.831,326,300-0.191.00 
FCFranklin Covey Company25.3024.3024.4038,800-0.552.20 
FCAUFiat Chrysler Automobiles N.V.19.3419.0419.323,442,300-0.211.08 
FCBFcb Financial Holdings Inc58.7558.1558.50247,100-0.100.17 
FCE.AForest City Ent Cl A22.9222.6022.67747,100-0.180.79 
FCFFirst Commonwealth Financial Corp16.2916.0716.20257,2000.070.43 
FCFSFirst Cash Fin Svcs93.8392.5093.70167,5000.850.92 
FCNFti Consulting67.8066.5466.73230,300-0.711.05 
FCPTFour Corners Property Trust In25.1924.7824.86360,200-0.240.96 
FCTSenior Floating Rate II12.7712.6812.7043,500-0.080.63 
FCXFreeport-Mcmoran Inc16.1515.6715.7520,514,800-0.050.32 
FDCFirst Data Corp22.9222.5222.773,251,0000.170.75 
FDEUFirst Trust Dynamic Europe Equi16.2816.1916.2739,6000.080.49 
FDPFresh Del Monte Produce43.1242.6242.82101,000-0.160.37 
FDSFactset Research Systems Inc206.3205.0205.5437,7000.10.04 
FDXFedex Corp236.0233.5234.91,725,900-1.60.68 
FEFirstenergy Corp35.6034.8835.313,221,000-0.330.93 
FEDUFour Seasons Education [Cayman] Inc4.9654.8004.8703,600-0.0801.62 
FEIFirst Trust MLP and Energy Inc13.4813.1513.15124,900-0.231.72 
FELPForesight Energy LP3.8003.8003.8001000.0000.00 
FENGPhoenix New Media Ltd4.3904.0004.040335,000-0.3307.55 
FEOFirst Trust/Aberdeen Emerging13.9813.9113.9411,8000.100.72 
FETForum Energy Technologies Inc12.4011.9512.00666,900-0.302.44 
FFFuturefuel Corp13.6113.4513.4833,000-0.110.81 
FFAFirst Trust Enhanced Equity Income Fund16.1215.9616.0642,5000.060.38 
FFCFlaherty Crumrine/Claymore Preferred19.3619.2519.3662,3000.080.41 
FFGFbl Financial Group84.8083.6083.659,800-0.350.42 
FGFgl Holdings8.8058.6808.790529,6000.0000.00 
FG.WFgl Holdings WT1.4751.4501.450100,0000.0503.57 
FGBSpecialty Finance and Financial Fund6.2906.1006.13088,100-0.1001.61 
FGPFerrellgas Partners LP3.2503.1303.190134,400-0.0401.24 
FHNFirst Horizon National Corp17.6417.1417.618,911,1000.341.97 
FHN-AFirst Horizon National Corpora25.4325.4225.432,7000.020.08 
FIFrank's International N.V.8.5208.3208.470568,8000.0400.47 
FICOFair Isaac and Company Inc209.0206.1206.3147,600-0.40.21 
FIFFirst Trust Energy Infrastruct16.6616.3216.3235,000-0.221.33 
FIIFederated Investors23.6923.3123.34593,200-0.321.35 
FISFidelity National Information Services109.1108.2108.9588,1000.20.17 
FITFitbit Inc6.5206.0506.0708,323,700-0.4506.90 
FIVFirst Trust Senior Floating Rate 20229.3609.2809.33067,4000.0000.00 
FIXComfort Systems USA48.8048.1548.55121,100-0.050.10 
FLFootlocker Inc53.2152.2352.411,587,800-0.691.30 
FLCFlaherty & Crumrine/Claymore Total19.4919.4119.4720,3000.040.21 
FLOFlowers Foods20.5120.3220.42644,7000.070.34 
FLOWSPX Flow Inc45.7744.1745.06251,9000.521.17 
FLRFluor Corp49.1748.6148.92863,700-0.400.81 
FLSFlowserve Corp42.6342.1242.161,132,300-0.300.71 
FLTFleetcor Technologies220.7218.6219.1607,4001.10.50 
FLYFly Leasing Ltd13.9613.6813.7651,300-0.181.29 
FMCFMC Corp86.9685.8486.65797,7000.040.05 
FMNFederated Premier Muni13.5913.5113.5318,800-0.090.66 
FMOFiduciary/Claymore MLP Opportunity Fund12.1711.9211.92160,500-0.241.97 
FMSFresenius Medical Care Corp49.5249.2949.3579,900-0.370.74 
FMXFomento Economico Mexicano S.A.B. De95.9594.6095.60276,7000.520.55 
FMYFirst Trust/Fidac Mortgage Income Fund13.3713.3413.351,600-0.040.28 
FNFabrinet40.1539.6039.94275,000-0.090.22 
FNBF.N.B. Corp13.6113.4213.572,680,7000.050.37 
FNB-EF.N.B. Corporation Representin29.4028.8529.362,8000.351.21 
FNDFloor & Decor Holdings Inc50.7849.6250.17661,400-0.541.06 
FNFFidelity National Financial40.5939.7340.141,324,1000.310.78 
FNVFranco Nev Corp75.3474.2274.56395,2000.070.09 
FOEFerro Corp21.8221.5021.68243,100-0.060.28 
FOFCohen & Steers Closed-End Opportunity12.9812.9012.9339,5000.060.47 
FORForestar Group Inc22.6022.0522.1030,200-0.452.00 
FPA.UFar Point Acquisition Units10.2010.1510.15120,600-0.020.20 
FPA.WFar Point Acquisition Cl A WT1.5001.5001.5005,4000.0000.00 
FPACFar Point Acquisition Corporation Class9.7009.6709.6706,900-0.0100.10 
FPFFirst Trust Intermediate Durat21.5721.4921.55164,2000.070.33 
FPHFive Point Holdings Llc Class A12.1912.0412.10354,200-0.100.82 
FPIFarmland Partners Inc6.6506.3706.500500,100-0.1101.66 
FPI-BFarmland Partners Inc22.9722.5122.9440,7000.110.48 
FPLFirst Trust New Opportunities M10.8210.5510.5868,600-0.151.40 
FRFirst Industrial Realty Trust32.4131.7031.831,071,700-0.631.94 
FRABlackrock Floating Rate Income Fund13.8413.6913.70281,500-0.130.94 
FRACKeane Group Inc12.8112.2012.421,402,5000.141.14 
FRCFirst Republic Bank99.3198.2599.06502,1000.500.51 
FRC-DFirst Republic Bank San Francis25.3625.0525.3614,5000.140.56 
FRC-EFirst Republic Bank25.7125.6225.634,000-0.070.27 
FRC-FFirst Republic Bank25.7425.6125.617,0000.010.04 
FRC-GFirst Republic Bank25.0824.9025.0010,8000.010.04 
FRC-HFirst Republic Bank [San Francisco Ca]25.0024.8925.0010,2000.080.32 
FRC-IFirst Republic Bank Dep Shs Pfd I24.9224.7524.841,978,9000.030.10 
FROFrontline Ltd5.4605.3405.340394,000-0.0801.48 
FRTFederal Realty Investment Trust124.5123.5124.3259,000-0.50.42 
FRT-CFederal Realty Investment Dep Shs Repstg24.4024.1424.3915,500-0.030.12 
FSBFranklin Financial Network Inc36.7536.4036.7058,9000.150.41 
FSDHigh Income Long Short Fund14.5814.5114.56111,7000.020.14 
FSICFS Investment Corp8.0007.8507.9001,009,800-0.0500.63 
FSMFortuna Silver Mines5.5805.4705.500681,4000.0601.10 
FSSFederal Signal Corp24.3924.0624.17148,900-0.190.78 
FTFranklin Universal Trust6.7506.7106.73067,0000.0100.15 
FTAIFortress Transportation & Infra18.9318.6418.68144,800-0.170.90 
FTITechnipfmc Plc30.6530.0830.183,847,4000.080.27 
FTKFlotek Industries3.0502.9903.010203,800-0.0200.66 
FTSFortis Inc32.6732.2932.52268,5000.140.43 
FTSIFts International Inc.13.2012.6012.77546,000-0.272.07 
FTVFortive Corp78.2076.9677.641,872,9000.020.03 
FTV-AFortive Corp Pfd Conv Ser A1,0191,0191,01911,50010.11 
FULH. B. Fuller Company56.9556.2056.26321,900-0.330.58 
FUNCedar Fair LP59.6958.8259.00245,100-0.250.42 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.40.41
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83