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	9.950	9.800	9.830	20,195,700	-0.020	0.20
FAF	First American Corp	55.29	54.80	55.26	209,400	0.38	0.69
FAM	First Trust/Aberdeen Global Opportunity	9.870	9.810	9.840	10,600	0.030	0.31
FBC	Flagstar Bancorp	31.51	31.14	31.41	118,700	0.36	1.16
FBHS	Fortune Brands Home & Security	53.05	52.60	52.97	874,300	0.53	1.01
FBK	Fb Financial Corp	35.37	34.79	35.29	20,400	0.53	1.52
FBM	Foundation Building Materials Inc	15.46	15.24	15.33	201,900	0.03	0.20
FBP	First Bancorp	10.15	9.98	10.12	1,288,100	0.11	1.10
FC	Franklin Covey Company	30.70	30.00	30.34	19,100	0.34	1.13
FCAU	Fiat Chrysler Automobiles N.V.	12.93	12.82	12.85	3,873,000	0.12	0.94
FCF	First Commonwealth Financial Corp	13.08	12.90	13.05	296,800	0.21	1.64
FCN	Fti Consulting	82.49	80.59	81.35	320,000	0.94	1.17
FCPT	Four Corners Property Trust IN	29.45	28.98	29.19	299,100	0.01	0.03
FCT	Senior Floating Rate II	12.09	12.02	12.04	48,300	0.02	0.17
FCX	Freeport-Mcmoran Inc	10.17	9.93	10.08	14,803,600	0.13	1.31
FDC	First Data Corp	26.22	25.72	25.77	6,365,900	-0.10	0.39
FDEU	First Trust Dynamic Europe Equi	13.62	13.48	13.55	66,000	0.04	0.30
FDP	Fresh Del Monte Produce	25.76	24.61	24.89	444,200	-0.74	2.89
FDS	Factset Research Systems Inc	281.7	278.4	280.2	350,000	2.1	0.74
FDX	Fedex Corp	162.0	158.7	159.9	1,348,600	-0.7	0.41
FE	Firstenergy Corp	43.24	42.82	42.86	2,619,600	-0.29	0.67
FEDU	Four Seasons Education [Cayman] Inc	2.240	2.140	2.180	43,900	-0.010	0.46
FEI	First Trust MLP and Energy Inc	12.02	11.85	11.90	75,900	-0.01	0.08
FELP	Foresight Energy LP	0.9850	0.9100	0.9450	249,300	0.0507	5.67
FENG	Phoenix New Media Ltd	3.650	3.380	3.410	83,500	-0.140	3.94
FEO	First Trust/Aberdeen Emerging	13.53	13.39	13.52	4,000	0.00	0.02
FET	Forum Energy Technologies Inc	4.460	4.230	4.350	824,100	-0.010	0.23
FF	Futurefuel Corp	11.23	10.85	10.93	80,300	-0.01	0.09
FFA	First Trust Enhanced Equity Income Fund	15.26	15.09	15.09	29,600	0.03	0.20
FFC	Flaherty Crumrine/Claymore Preferred	19.70	19.61	19.69	70,800	0.03	0.15
FFG	Fbl Financial Group	66.06	65.13	65.78	15,300	0.83	1.28
FG	Fgl Holdings	8.680	8.580	8.660	557,600	0.110	1.29
FG.W	Fgl Holdings WT	1.450	1.407	1.445	400	0.075	5.47
FGB	Specialty Finance and Financial Fund	6.170	6.100	6.100	18,100	-0.050	0.81
FGP	Ferrellgas Partners LP	1.240	1.220	1.220	82,600	-0.010	0.81
FHN	First Horizon National Corp	14.05	13.77	14.01	2,501,700	0.28	2.04
FHN-A	First Horizon National Corpora	26.30	26.17	26.30	2,600	0.13	0.50
FI	Frank's International N.V.	5.750	5.580	5.650	363,900	-0.010	0.18
FICO	Fair Isaac and Company Inc	298.0	294.2	295.7	119,600	1.4	0.48
FIF	First Trust Energy Infrastruct	15.91	15.77	15.78	23,200	0.01	0.06
FII	Federated Investors	30.86	30.37	30.84	525,400	0.54	1.78
FIS	Fidelity National Information Services	121.9	118.5	118.7	2,976,100	-1.7	1.39
FIT	Fitbit Inc	4.950	4.860	4.890	3,050,400	0.030	0.62
FIV	First Trust Senior Floating Rate 2022	8.960	8.870	8.940	80,500	-0.020	0.22
FIX	Comfort Systems USA	49.79	49.03	49.27	235,100	-0.09	0.18
FL	Footlocker Inc	45.40	43.04	44.40	27,302,400	-8.43	15.96
FLC	Flaherty & Crumrine/Claymore Total	19.81	19.57	19.65	31,400	-0.15	0.76
FLO	Flowers Foods	23.08	22.82	22.97	643,400	-0.11	0.48
FLOW	SPX Flow Inc	36.44	35.71	36.18	146,800	0.12	0.33
FLR	Fluor Corp	29.24	28.74	29.04	1,796,500	0.19	0.66
FLS	Flowserve Corp	49.62	48.28	48.64	519,800	-0.05	0.10
FLT	Fleetcor Technologies	270.3	264.3	266.8	415,400	0.1	0.05
FLY	Fly Leasing Ltd	16.63	16.31	16.32	165,200	0.01	0.06
FMC	FMC Corp	72.25	70.85	70.92	856,100	-0.44	0.62
FMN	Federated Premier Muni	13.67	13.58	13.67	17,500	0.03	0.22
FMO	Fiduciary/Claymore MLP Opportunity Fund	10.18	9.95	10.03	102,500	-0.06	0.59
FMS	Fresenius Medical Care Corp	38.18	37.89	38.08	177,500	0.36	0.95
FMX	Fomento Economico Mexicano S.A.B. DE	99.18	96.86	97.76	396,900	-0.34	0.35
FMY	First Trust/Fidac Mortgage Income Fund	13.65	13.58	13.64	1,600	0.04	0.29
FN	Fabrinet	45.96	44.65	44.71	335,500	-0.04	0.09
FNB	F.N.B. Corp	11.69	11.42	11.66	1,767,300	0.27	2.37
FNB-E	F.N.B. Corp Representin	28.20	28.08	28.20	4,000	0.03	0.11
FND	Floor & Decor Holdings Inc	38.18	37.23	38.01	731,000	0.94	2.54
FNF	Fidelity National Financial	39.15	38.64	38.85	681,500	0.09	0.23
FNV	Franco Nev Corp	74.16	73.13	73.54	444,100	0.04	0.05
FOE	Ferro Corp	14.40	14.05	14.13	348,800	-0.10	0.70
FOF	Cohen & Steers Closed-End Opportunity	12.63	12.42	12.52	55,300	0.07	0.56
FOR	Forestar Group Inc	18.56	18.00	18.49	55,200	0.49	2.72
FPA.U	Far Point Acquisition Units	10.48	10.46	10.48	1,500	0.00	0.00
FPA.W	Far Point Acquisition Cl A WT	1.370	1.370	1.370	400	0.080	6.20
FPAC	Far Point Acquisition Corp Cl A	10.04	10.03	10.03	53,300	0.00	0.00
FPF	First Trust Intermediate Durat	22.51	22.36	22.47	114,400	0.03	0.13
FPH	Five Point Holdings Llc Cl A	7.920	7.750	7.860	61,800	0.090	1.16
FPI	Farmland Partners Inc	6.120	5.980	6.070	172,300	0.110	1.85
FPI-B	Farmland Partners Inc	23.84	23.71	23.84	9,700	0.07	0.31
FPL	First Trust New Opportunities M	9.220	9.110	9.190	95,300	0.080	0.88
FR	First Industrial Realty Trust	34.92	34.62	34.62	705,700	0.04	0.12
FRA	Blackrock Floating Rate Income Fund	12.99	12.93	12.95	81,200	0.03	0.23
FRAC	Keane Group Inc	8.150	7.810	7.950	371,500	-0.040	0.50
FRC	First Republic Bank	100.8	99.7	100.5	1,239,400	1.4	1.45
FRC-D	First Republic Bank San Francis	25.42	25.32	25.37	6,700	0.10	0.40
FRC-F	First Republic Bank	26.06	26.00	26.06	1,400	0.01	0.04
FRC-G	First Republic Bank	25.63	25.47	25.47	5,200	-0.01	0.04
FRC-H	First Republic Bank [San Francisco Ca]	25.10	24.96	25.10	14,200	0.10	0.40
FRC-I	First Republic Bank Dep Shs Pfd I	25.54	25.35	25.38	21,200	-0.06	0.24
FRO	Frontline Ltd	8.720	8.510	8.550	1,064,000	0.100	1.18
FRT	Federal Realty Investment Trust	133.2	132.1	132.5	368,400	0.2	0.17
FRT-C	Federal Realty Investment Dep Shs Repstg	24.89	24.63	24.89	18,700	0.09	0.36
FSB	Franklin Financial Network Inc	28.12	27.66	28.05	38,400	0.51	1.85
FSD	High Income Long Short Fund	14.58	14.52	14.55	53,400	0.00	0.00
FSK	FS KKR Capital Corp	6.120	6.070	6.080	722,300	0.010	0.16
FSLY	Fastly Inc.	23.04	21.10	21.50	1,140,900	-1.00	4.44
FSM	Fortuna Silver Mines	2.535	2.470	2.520	966,600	0.030	1.20
FSS	Federal Signal Corp	24.52	24.06	24.35	90,900	0.15	0.62
FT	Franklin Universal Trust	7.080	7.040	7.060	28,000	0.000	0.00
FTAI	Fortress Transportation & Infra	16.31	16.01	16.25	113,700	0.21	1.31
FTCH	Farfetch Limited Cl A	22.09	21.50	21.84	2,542,200	0.30	1.39
FTI	Technipfmc Plc	22.22	21.82	22.01	3,610,800	-0.13	0.59
FTK	Flotek Industries	3.130	3.020	3.040	251,200	0.010	0.33
FTS	Fortis Inc	37.90	37.69	37.76	251,900	0.16	0.43
FTSI	Fts International Inc	6.950	6.740	6.800	485,800	0.090	1.34
FTV	Fortive Corp	79.26	78.01	78.04	1,148,300	-0.46	0.59
FTV-A	Fortive Corp Pfd Conv Ser A	1,001	1,001	1,001	200	-4	0.37
FUL	H. B. Fuller Company	42.14	41.22	41.80	237,200	0.50	1.21
FUN	Cedar Fair LP	53.00	52.31	52.56	141,700	-0.03	0.06

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.207.82.217
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,637	9	0.11
DJI	25,586	95	0.37
SP500	2,826	4	0.14
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	1,285	3	0.20
BDI	1,200	49	4.26
HSI	30,063	-253	0.83