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	11.16	10.95	11.06	72,271,700	-0.21	1.86
FAC	Liberte Investors Inc	1.065	0.974	1.025	79,500	0.035	3.54
FAF	First American Corp	46.86	46.14	46.35	742,400	-0.27	0.58
FAM	First Trust/Aberdeen Global Opportunity	11.76	11.73	11.74	29,800	-0.03	0.25
FBC	Flagstar Bancorp	32.88	32.13	32.43	345,000	0.42	1.31
FBHS	Fortune Brands Home & Security	66.17	65.71	65.91	513,800	-0.02	0.03
FBK	Fb Financial Corp	34.50	33.47	33.73	58,200	-0.64	1.86
FBM	Foundation Building Materials Inc	12.11	11.77	12.01	171,400	-0.13	1.07
FBP	First Bancorp	5.995	5.770	5.800	623,400	-0.190	3.17
FBR	Fibria Celulose S.A.	10.60	10.39	10.41	1,016,800	0.02	0.19
FC	Franklin Covey Company	18.50	18.20	18.35	31,100	0.00	0.00
FCAU	Fiat Chrysler Automobiles N.V.	11.90	11.70	11.90	3,664,300	0.18	1.54
FCB	Fcb Financial Holdings Inc	48.90	47.20	47.25	274,400	-0.75	1.56
FCE.A	Forest City Ent Cl A	25.06	24.66	24.88	1,503,700	0.11	0.44
FCF	First Commonwealth Financial Corp	13.21	12.80	12.81	337,100	-0.37	2.81
FCFS	First Cash Fin Svcs	58.55	57.88	57.95	190,700	-0.15	0.26
FCH	Felcor Lodging Trust Inc	7.460	7.320	7.350	652,200	-0.050	0.68
FCH-A	Felcor Lodg Pr A	26.74	26.47	26.51	3,000	0.00	0.00
FCN	Fti Consulting	33.51	32.93	33.12	335,100	-0.29	0.87
FCPT	Four Corners Property Trust In	25.68	25.16	25.65	135,000	0.41	1.62
FCT	Senior Floating Rate II	13.46	13.39	13.40	63,600	0.02	0.15
FCX	Freeport-Mcmoran Inc	15.27	14.41	15.06	37,215,600	0.19	1.28
FDC	First Data Corp	19.15	18.83	19.04	3,682,900	0.00	0.00
FDEU	First Trust Dynamic Europe Equi	19.07	19.01	19.07	78,700	0.07	0.37
FDP	Fresh Del Monte Produce	52.45	51.36	51.91	164,500	-0.41	0.78
FDS	Factset Research Systems Inc	167.2	165.4	165.5	195,000	-1.3	0.76
FDX	Fedex Corp	214.9	213.5	213.6	669,200	-0.7	0.35
FE	Firstenergy Corp	31.10	30.66	31.10	5,624,300	0.23	0.75
FEI	First Trust MLP and Energy Inc	16.24	15.73	15.87	134,000	0.14	0.89
FELP	Foresight Energy LP	4.550	4.320	4.440	15,400	0.040	0.91
FENG	Phoenix New Media Ltd	2.820	2.700	2.720	59,200	-0.080	2.86
FEO	First Trust/Aberdeen Emerging	17.08	17.00	17.06	17,200	0.05	0.29
FET	Forum Energy Technologies Inc	15.85	14.70	15.50	1,034,800	0.40	2.65
FF	Futurefuel Corp	14.96	14.58	14.62	64,500	-0.31	2.08
FFA	First Trust Enhanced Equity Income Fund	15.14	15.06	15.11	116,900	0.03	0.20
FFC	Flaherty Crumrine/Claymore Preferred	20.65	20.42	20.61	287,000	0.27	1.33
FFG	Fbl Financial Group	68.70	66.30	66.40	17,700	-2.25	3.28
FGB	Specialty Finance and Financial Fund	7.210	7.180	7.210	25,100	0.020	0.28
FGL	Fidelity & Guaranty	31.18	31.10	31.10	587,700	-0.05	0.16
FGP	Ferrellgas Partners LP	4.700	4.550	4.700	318,600	0.120	2.62
FHN	First Tennessee National Corp	18.10	17.47	17.49	2,778,200	-0.57	3.16
FHN-A	First Horizon National Corpora	25.68	25.53	25.53	800	-0.17	0.66
FHY	Strategic High II	13.89	13.75	13.77	24,000	0.03	0.22
FI	Frank's International N.V.	8.420	8.175	8.270	1,035,000	-0.100	1.19
FICO	Fair Isaac and Company Inc	146.1	144.8	145.4	101,500	-0.2	0.13
FIF	First Trust Energy Infrastruct	19.09	18.79	19.06	34,900	0.16	0.85
FIG	Fortress Investment Group	8.020	8.000	8.000	674,700	0.000	0.00
FII	Federated Investors	29.89	29.42	29.44	572,500	-0.35	1.17
FIS	Fidelity National Information Services	90.69	89.71	90.69	1,120,500	0.99	1.10
FIT	Fitbit Inc	5.755	5.390	5.400	7,822,200	-0.370	6.41
FIV	First Trust Senior Floating Rate 2022	9.990	9.950	9.970	32,300	-0.010	0.10
FIX	Comfort Systems USA	36.45	35.90	36.40	122,700	-0.05	0.14
FL	Footlocker Inc	46.25	45.14	46.10	2,130,800	0.35	0.77
FLC	Flaherty & Crumrine/Claymore Total	21.48	21.22	21.47	43,800	0.25	1.18
FLO	Flowers Foods	18.05	17.73	17.74	988,400	-0.31	1.72
FLOW	SPX Flow Inc	36.15	34.92	35.06	218,100	-1.16	3.20
FLR	Fluor Corp	45.73	45.12	45.36	864,400	-0.32	0.70
FLS	Flowserve Corp	47.49	46.53	46.64	1,245,900	-0.61	1.29
FLT	Fleetcor Technologies	154.4	150.2	153.8	1,046,400	3.3	2.16
FLY	Fly Leasing Ltd	14.03	13.87	13.95	93,000	-0.03	0.21
FMC	FMC Corp	78.30	76.92	77.00	748,600	-0.99	1.27
FMN	Federated Premier Muni	14.70	14.57	14.59	6,900	0.07	0.48
FMO	Fiduciary/Claymore MLP Opportunity Fund	14.35	14.21	14.26	123,800	0.02	0.14
FMS	Fresenius Medical Care Corp	47.72	47.39	47.55	198,000	-0.18	0.38
FMSA	Fmsa Holdings Inc	3.050	2.720	2.920	8,065,800	0.220	8.15
FMX	Fomento Economico Mexicano S.A.B. De C.V	101.8	100.2	101.0	516,600	0.5	0.53
FMY	First Trust/Fidac Mortgage Income Fund	14.23	14.23	14.23	100	0.03	0.21
FN	Fabrinet	46.75	45.70	46.01	219,600	-0.46	0.99
FNB	F.N.B. Corp	13.94	13.59	13.62	2,045,700	-0.26	1.87
FNB-E	F.N.B. Corporation Representin	29.90	29.44	29.65	9,700	-0.20	0.67
FND	Floor & Decor Holdings Inc.	38.88	37.42	37.59	637,600	-0.98	2.54
FNF	Fidelity National Financial	47.46	46.99	47.42	921,800	0.41	0.87
FNFV	Fnfv Group of Fidelity National	16.90	16.55	16.75	378,400	0.20	1.21
FNV	Franco Nev Corp	73.33	70.23	73.12	670,100	2.37	3.35
FOE	Ferro Corp	19.11	18.66	18.88	1,189,500	0.07	0.37
FOF	Cohen & Steers Closed-End Opportunity	13.39	13.26	13.37	60,700	0.14	1.06
FOR	Forestar Group Inc	17.30	17.10	17.30	220,100	0.15	0.87
FPF	First Trust Intermediate Durat	24.80	24.65	24.70	184,600	0.02	0.08
FPH	Five Point Holdings Llc Class A	14.79	14.50	14.65	89,900	0.12	0.83
FPI	Farmland Partners Inc	9.370	9.080	9.100	214,700	-0.200	2.15
FPL	First Trust New Opportunities M	13.33	13.22	13.28	75,000	0.04	0.30
FPO	First Potomac Realty Trust	11.16	11.10	11.10	449,900	-0.02	0.18
FPT	Federated Premier Intermediate Muni	13.86	13.75	13.86	10,300	0.04	0.29
FR	First Industrial Realty Trust	30.26	29.71	30.08	815,900	0.23	0.77
FRA	Blackrock Floating Rate Income Fund	14.12	14.06	14.12	289,700	0.08	0.57
FRAC	Keane Group Inc	16.46	15.16	15.68	1,074,000	0.34	2.22
FRC	First Republic Bank	102.6	100.1	100.3	538,600	-1.9	1.81
FRC-C	First Republic Bank	25.58	25.44	25.50	13,500	0.04	0.16
FRC-D	First Republic Bank San Francis	25.86	25.60	25.82	6,000	0.10	0.39
FRC-E	First Republic Bank	26.90	26.82	26.90	12,700	0.05	0.19
FRC-F	First Republic Bank	26.42	26.13	26.20	27,800	-0.17	0.64
FRC-G	First Republic Bank	26.35	26.05	26.07	4,900	-0.27	1.03
FRC-H	First Republic Bank [San Francisco Ca]	25.31	25.14	25.20	50,600	-0.03	0.12
FRO	Frontline Ltd	5.800	5.680	5.720	630,200	-0.080	1.38
FRT	Federal Realty Investment Trust	133.5	131.7	132.7	387,600	0.6	0.43
FSB	Franklin Financial Network Inc	39.65	39.10	39.55	35,700	0.00	0.00
FSCE	Fifth Street Finance Corp	25.25	25.15	25.17	3,200	-0.01	0.04
FSD	High Income Long Short Fund	17.19	17.11	17.15	331,200	0.05	0.29
FSIC	FS Investment Corp	9.125	9.000	9.000	801,400	-0.150	1.64
FSM	Fortuna Silver Mines	5.005	4.760	4.960	1,918,700	0.140	2.90
FSS	Federal Signal Corp	18.40	18.12	18.40	433,100	0.09	0.49
FT	Franklin Universal Trust	7.240	7.210	7.240	26,100	0.040	0.56
FTAI	Fortress Transportation & Infra	16.58	15.90	16.52	205,900	0.50	3.12
FTI	Technipfmc Plc	28.24	27.64	27.74	3,702,000	0.18	0.65
FTK	Flotek Industries	8.640	8.150	8.470	675,000	0.150	1.80
FTS	Fortis Inc	35.87	35.28	35.77	142,700	0.28	0.79
FTV	Fortive Corporation	63.22	62.14	62.18	1,740,900	-0.89	1.41
FUL	H. B. Fuller Company	52.08	51.59	51.70	160,400	-0.12	0.23
FUN	Cedar Fair LP	70.25	68.98	69.47	82,500	0.24	0.35

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.162.164.247
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,423	11	0.16
DJI	21,711	98	0.45
SP500	2,478	1	0.03
DAX	12,305	41	0.33
FTSE	7,452	18	0.24
NI225	20,077	26	0.13
CAC40	5,190	29	0.56
GLD	1,261	11	0.86
BDI	1,200	49	4.26
HSI	27,018	77	0.29