Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.7312.5412.6149,069,400-0.020.16 
FACLiberte Investors Inc1.1801.0801.14043,700-0.0100.87 
FAFFirst American Corp37.3336.6236.93778,5000.100.27 
FAMFirst Trust/Aberdeen Global Opportunity11.2511.1711.2537,4000.110.99 
FBCFlagstar Bancorp26.2025.8526.07255,200-0.250.95 
FBHSFortune Brands Home & Security54.3953.7654.001,338,700-0.270.50 
FBKFb Financial Corp27.0026.3626.5897,100-0.120.45 
FBPFirst Bancorp6.6306.4006.460781,700-0.2804.15 
FBRFibria Celulose S.A.9.8409.6209.750688,4000.1001.04 
FCFranklin Covey Company18.2517.3017.3596,900-0.653.61 
FCAUFiat Chrysler Automobiles N.V.9.6509.4609.49010,952,500-0.2402.47 
FCBFcb Financial Holdings Inc46.7045.2545.40298,700-1.803.81 
FCE.AForest City Ent Cl A22.0521.3021.904,056,0000.301.39 
FCE.BForest City Ent Cl B28.2028.2028.203001.204.44 
FCFFirst Commonwealth Financial Corp14.0213.4313.44201,100-0.634.48 
FCFSFirst Cash Fin Svcs43.9043.0543.40512,800-0.601.36 
FCHFelcor Lodging Trust Inc7.8707.7407.740932,600-0.0801.02 
FCH-AFelcor Lodg Pr A25.0124.8525.005,2000.100.40 
FCNFti Consulting42.8542.0942.10192,900-0.751.75 
FCPTFour Corners Property Trust In21.0020.6621.00249,9000.452.19 
FCTSenior Floating Rate II13.8513.7813.81144,900-0.030.22 
FCXFreeport-Mcmoran Inc15.3314.9115.0619,347,200-0.130.86 
FDCFirst Data Corp15.4215.1015.122,440,200-0.312.01 
FDEUFirst Trust Dynamic Europe Equi16.0415.8615.9788,9000.000.00 
FDPFresh Del Monte Produce62.1960.7160.85160,700-1.362.19 
FDSFactset Research Systems Inc170.1168.1169.3183,700-0.90.53 
FDXFedex Corp186.7184.4186.11,343,800-1.00.51 
FEFirstenergy Corp31.3630.7031.154,092,6000.541.76 
FEIFirst Trust MLP and Energy Inc16.6116.4016.61124,4000.110.67 
FELPForesight Energy LP7.4806.9507.08039,900-0.2903.93 
FENGPhoenix New Media Ltd3.4803.2403.360101,200-0.0300.88 
FEOFirst Trust/Aberdeen Emerging14.3914.3014.3931,5000.161.12 
FETForum Energy Technologies Inc23.9522.6523.35876,2000.000.00 
FFFuturefuel Corp13.5213.2713.30168,100-0.201.48 
FFAFirst Trust Enhanced Equity Income Fund13.7013.6113.6135,200-0.040.29 
FFCFlaherty Crumrine/Claymore Preferred19.9519.7419.88136,3000.110.56 
FFGFbl Financial Group73.5072.9373.0031,200-1.051.42 
FGBSpecialty Finance and Financial Fund7.5007.4007.47036,100-0.0300.40 
FGLFidelity & Guaranty24.7524.0524.15135,0000.150.63 
FGPFerrellgas Partners LP8.8308.4608.680520,4000.2102.48 
FHNFirst Tennessee National Corp19.7419.3819.414,029,300-0.482.41 
FHN-AFirst Horizon National Corpora25.2325.0825.081,200-0.140.56 
FHYStrategic High II12.4712.4012.4429,200-0.010.08 
FIFrank's International N.V.12.9112.6212.88676,5000.262.06 
FICOFair Isaac and Company Inc124.9122.5122.8175,400-2.01.57 
FIFFirst Trust Energy Infrastruct18.9518.6218.9375,9000.361.94 
FIGFortress Investment Group5.2505.1105.190663,9000.0100.19 
FIIFederated Investors27.6126.9527.03896,100-0.662.38 
FISFidelity National Information Services78.7577.0878.702,186,9001.331.72 
FITFitbit Inc7.5907.3307.37011,496,200-0.0700.94 
FIVFirst Trust Senior Floating Rate 202210.2410.0710.0769,600-0.161.56 
FIXComfort Systems USA33.7532.8032.90158,800-0.902.66 
FLFootlocker Inc71.8569.4669.731,824,100-0.821.16 
FLCFlaherty & Crumrine/Claymore Total20.3920.1820.3561,9000.190.94 
FLOFlowers Foods20.0519.4919.661,789,700-0.381.90 
FLOWSPX Flow Inc Common Stock35.2633.9234.02175,700-1.073.05 
FLRFluor Corp54.1552.3752.551,447,900-1.673.08 
FLSFlowserve Corp50.0649.1549.531,108,700-0.230.46 
FLTFleetcor Technologies150.9149.3149.8490,900-0.90.61 
FLYFly Leasing Ltd14.1813.7613.78246,200-0.443.09 
FMCFMC Corp59.4658.4558.75535,500-0.520.88 
FMNFederated Premier Muni14.3614.2914.307,6000.030.21 
FMOFiduciary/Claymore MLP Opportunity Fund15.6615.4915.6067,2000.030.19 
FMSFresenius Medical Care Corp40.9840.7140.93252,5000.280.69 
FMSAFmsa Holdings Inc12.5312.0812.534,034,0000.473.90 
FMXFomento Economico Mexicano S.A.B. De C.V77.1074.8676.19545,8000.871.16 
FMYFirst Trust/Fidac Mortgage Income Fund14.0814.0114.062,1000.010.07 
FNFabrinet38.3436.8737.041,245,8000.330.90 
FNBF.N.B. Corp15.5715.1315.162,323,000-0.603.81 
FNB-EF.N.B. Corporation Representin29.8529.6229.848,2000.210.71 
FNFFidelity National Financial34.1733.6733.861,853,0000.210.62 
FNFVFnfv Group of Fidelity National12.8212.6512.75121,000-0.151.16 
FNVFranco Nev Corp65.6864.3464.41814,3000.871.37 
FOEFerro Corp14.6514.3414.40165,400-0.251.71 
FOFCohen & Steers Closed-End Opportunity12.0311.9812.00128,000-0.040.33 
FORForestar Group Inc13.0012.7712.90243,400-0.100.77 
FPFFirst Trust Intermediate Durat23.3523.2123.31214,3000.060.26 
FPIFarmland Partners Inc11.0310.8010.80177,600-0.151.37 
FPLFirst Trust New Opportunities M13.6713.4613.5476,8000.020.15 
FPOFirst Potomac Realty Trust10.9210.8010.89164,2000.010.09 
FPTFederated Premier Intermediate Muni12.8812.8012.806,5000.000.00 
FRFirst Industrial Realty Trust27.8527.4727.73723,2000.190.69 
FRABlackrock Floating Rate Income Fund14.6814.6014.6894,1000.050.34 
FRCFirst Republic Bank92.5191.0291.721,879,800-1.231.32 
FRC-AFirst Republic Bank 6.70%25.1525.1225.1532,5000.020.08 
FRC-BFirst Republic Bank25.5825.5125.513,200-0.020.08 
FRC-CFirst Republic Bank24.3924.2224.3028,200-0.030.12 
FRC-DFirst Republic Bank San Francis24.2624.0524.1612,4000.120.50 
FRC-EFirst Republic Bank27.3427.1127.3010,9000.110.40 
FRC-FFirst Republic Bank24.9324.5824.937,7000.230.93 
FRC-GFirst Republic Bank24.2824.1224.2019,4000.050.21 
FROFrontline Ltd7.1107.0107.0701,462,800-0.0300.42 
FRTFederal Realty Investment Trust141.5140.6141.3378,5001.10.79 
FSBFranklin Financial Network Inc40.0539.0539.6076,100-1.002.46 
FSCEFifth Street Finance Corp25.1525.0025.012,5000.010.04 
FSDHigh Income Long Short Fund16.5516.4016.47129,8000.010.06 
FSICFS Investment Corp10.5010.1010.301,719,200-0.100.96 
FSMFortuna Silver Mines6.9206.7006.8201,940,4000.3505.41 
FSSFederal Signal Corp15.9215.5415.75263,100-0.150.94 
FTFranklin Universal Trust6.8706.8106.86065,6000.0300.44 
FTAIFortress Transportation & Infra14.8014.2714.39155,200-0.070.48 
FTIFMC Technologies36.1434.9235.3552,984,000-0.501.39 
FTKFlotek Industries10.5310.1610.25872,900-0.060.58 
FTSFortis Inc31.8431.4331.76309,6000.401.28 
FTVFortive Corporation Common Stoc54.5353.6754.131,235,500-0.631.15 
FULH. B. Fuller Company50.2949.6649.94186,800-0.260.52 
FUNCedar Fair LP63.5263.0763.4079,6000.050.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.75.80
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,539-350.63
DJI19,827-590.30
SP5002,268-70.30
DAX11,540-150.13
FTSE7,220-1071.46
NI22518,9291150.61
CAC404,860-220.46
GLD1,213201.64
BDI1,200494.26
HSI23,1202791.22