EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
FFord Motor Company13.8013.1413.6758.38M0.463.50 
F-BFord Motor Company Del [F/Pb]21.0320.8020.9627.6K0.150.72 
F-CFord Motor Company 6% Notes [F/Pc]20.3920.1820.3524.5K0.150.74 
F-DFord Motor Company 6.500% Notes22.3422.0022.0840.3K0.070.32 
F.PR.DFord Motor Company 6.500% Notes0.00000.00000.000000.0000NaN 
FAFFirst American Corp68.1766.3267.82409.0K-0.340.50 
FBINFortune Brands Innovations Inc36.7934.4336.312.24M1.293.68 
FBKFb Financial Corp52.7151.9052.56151.2K-0.170.32 
FBPFirst Bancorp24.2123.8124.16371.1K0.030.12 
FBR-EFranklin Bsp Realty Trust [Fbrt/Pe]19.9019.7519.7811.2K-0.040.20 
FBRTFranklin Bsp Realty Trust Inc8.8508.6208.710568.4K0.0200.23 
FBRTpE19.8719.7619.834.6K0.050.25 
FCFranklin Covey Company22.5821.2222.4345.2K0.391.77 
FCFFirst Commonwealth Financial Corp18.7418.5018.73270.1K0.030.16 
FCNFti Consulting154.7150.5153.2212.0K-1.20.80 
FCPTFour Corners Property Trust IN25.0724.6324.97542.9K-0.040.16 
FCR.UFuturecrest Acquisition Corp [Fcrs.U]10.4610.3710.4113.7K0.020.19 
FCR.WFuturecrest Acquisition Corp Unit0.77000.73100.750021.0K-0.01131.48 
FCRS.U10.4210.4010.421.1K0.020.20 
FCRS.UNFutureCrest Acquisition Corp.0.00000.00000.000000.0000NaN 
FCRS.WTFutureCrest Acquisition Corp. WT0.00000.00000.000000.0000NaN 
FCRXFirst Eagle Alternative Capital Bdc25.1725.1725.171000.000.00 
FCTSenior Floating Rate II9.7309.6759.70071.2K-0.0350.36 
FCXFreeport-Mcmoran Inc63.1159.7662.326.13M1.442.37 
FDPFresh Del Monte Produce33.1632.6333.01210.9K0.130.40 
FDSFactset Research Systems Inc226.2219.3224.9228.0K1.20.55 
FDXFedex Corp392.3380.5388.9470.7K2.30.59 
FEFirstenergy Corp45.5444.6445.511.58M0.070.15 
FEDUFour Seasons Education Cayman Inc ADR11.0011.0011.002000.706.74 
FEGEFirst Eagle Global Equity ETF50.1049.3549.97206.7K-0.040.07 
FENGPhoenix New Media Ltd ADR1.7251.7001.7252.0K0.0251.47 
FEOEFirst Eagle Overseas Equity ETF54.4053.4354.27159.9K0.210.39 
FERGFerguson Enterprises Inc226.2219.8223.61.32M-2.10.91 
FETForum Energy Technologies Inc58.6656.0658.5880.0K1.582.77 
FFFuturefuel Corp4.1103.9604.070167.0K0.0601.50 
FFAFT Enhanced Equity Income Fund22.8122.4922.7847.3K0.080.35 
FFCFlaherty Crumrine/Claymore Preferred16.4315.7115.77116.4K-0.110.69 
FGF&G Annuities & Life Inc27.9327.2727.59404.0K-0.281.00 
FGNF&G Annuities & Life Inc 7.950%25.1024.9025.0218.3K0.020.08 
FGSNF&G Annuities & Life Inc 7.300%22.0221.7321.829.9K-0.210.95 
FHIFederated Investors54.0852.8353.84338.7K0.100.19 
FHNFirst Horizon Corp24.2123.8324.092.22M-0.140.58 
FHN-CFirst Horizon National Corp [Fhn/Pc]25.0024.9925.006.3K0.010.04 
FHN-EFirst Horizon National Corp [Fhn/Pe]24.3524.2124.2811.9K-0.020.08 
FHN-FFirst Horizon Corp17.5617.4117.482.4K0.030.17 
FHN-HFirst Horizon Corporation ADR24.9124.7024.8127.4K0.090.36 
FHNpC25.0024.9925.006.3K0.010.04 
FHNpE24.2824.0424.073.2K-0.210.86 
FHNpF17.5517.3517.352.0K-0.130.74 
FICOFair Isaac and Company1,2581,2001,228236.8K-40.32 
FIGFigma Inc Cl A22.6521.4121.5712.75M-1.014.46 
FIGSFigs Inc Cl A12.5411.8012.421.21M0.252.05 
FINSAngel Oak Financial Strategies Income12.6512.0612.6417.0K-0.010.08 
FINVFinvolution Group ADR4.9804.6704.770755.9K0.0000.00 
FISFidelity National Information Services43.9041.6043.643.86M0.892.07 
FIXComfort Systems USA1,8751,8201,834152.7K-40.21 
FIXTTcw Core Plus Bond ETF37.3937.2537.396.1K0.040.09 
FLCFlaherty & Crumrine/Claymore Total17.8116.6316.7326.6K-0.010.06 
FLGFlagstar Financial Inc13.7213.5013.591.86M-0.080.59 
FLG-AFlagstar Financial Inc Pfd A23.3723.2023.2435.7K-0.050.21 
FLG-UFlagstar Financial Inc Pfd U41.7541.2441.246.2K0.240.59 
FLGpA23.3323.1923.2416.3K0.000.00 
FLGpU41.4340.9641.435.8K0.190.46 
FLNGFlex Lng Ltd33.2532.2932.36235.0K-0.371.13 
FLOFlowers Foods7.2706.8007.00012.42M-0.2403.31 
FLOCFlowco Holdings Inc Cl A28.1427.2227.37338.0K-0.722.56 
FLRFluor Corp44.7342.8744.591.89M1.172.69 
FLSFlowserve Corp69.2466.1668.761.19M0.480.70 
FLUTFlutter Entertainment Plc97.7293.7697.12508.0K0.370.38 
FLXRTcw Flexible Income ETF39.1439.0339.14424.3K0.040.09 
FMCFMC Corp13.1812.3713.001.41M0.322.48 
FMNFederated Premier Muni11.1411.1111.1313.6K0.030.23 
FMSFresenius Medical Care Ag ADR22.5922.2322.50461.8K0.301.35 
FMXFomento Economico Mexicano S.A.B. DE122.9120.5121.4268.2K-0.20.12 
FMYFirst Trust/Fidac Mortgage Income Fund11.5811.5611.58772-0.010.04 
FNFabrinet703.4660.2703.3354.1K41.16.20 
FNBF.N.B. Corp17.5517.3117.482.49M-0.060.34 
FNDFloor & Decor Holdings Inc49.5045.7248.421.87M1.382.93 
FNFFidelity National Financial49.5047.9449.37684.5K0.240.49 
FNVFranco Nev Corp228.3220.4225.9329.2K0.70.29 
FOAFinance of America Companies Inc Cl A19.6418.6319.3679.2K0.713.81 
FOFCohen & Steers Closed-End Opportunity13.8613.6113.8540.6K0.241.76 
FORForestar Group Inc26.2125.2526.1879.1K0.150.58 
FOU-AShift4 Payments Inc54.8354.4054.8353.5K1.492.79 
FOURShift4 Payments Inc43.5740.8143.56670.9K1.393.30 
FOUR-AShift4 Payments Inc.0.00000.00000.000000.0000NaN 
FOURpA55.9753.7555.974.0K1.142.08 
FpB21.0120.7320.9053.2K-0.060.29 
FpC20.3020.0320.2328.6K-0.120.59 
FpD22.1021.9221.9851.2K-0.100.45 
FPFFT Intermediate Durat18.0717.8717.9072.8K-0.010.06 
FPHFive Point Holdings Llc Cl A4.9804.8104.950130.5K0.0701.43 
FPIFarmland Partners Inc10.5210.3510.47142.5K0.040.38 
FPSForgent Power Solutions Inc Cl A48.8344.1448.584.15M3.858.61 
FRFirst Industrial Realty Trust63.1261.4962.43260.2K0.160.26 
FRABlackrock Floating Rate Income Fund12.0011.0211.0689.7K-0.020.18 
FROFrontline Plc39.7438.4238.463.51M-0.501.28 
FRTFederal Realty Investment Trust118.7114.8118.6520.4K2.52.18 
FRT-CFederal Realty Invt TR [Frt/Pc]19.3419.1719.317.3K0.110.57 
FRTpC19.3119.1519.182.6K-0.130.67 
FSCOFS Credit Opportunities Corp4.9904.9004.9751.32M-0.0501.00 
FSKFS KKR Capital Corp11.0810.8110.942.77M-0.020.18 
FSMFortuna Mines9.6309.1509.4203.03M-0.0100.11 
FSSFederal Signal Corp112.6109.0111.6137.8K-0.70.59 
FSSLFS Specialty Lending Fund11.6711.4411.62299.7K-0.090.77 
FTFranklin Universal Trust8.0007.9408.00031.2K0.0000.00 
FTHYFT High Yield Opportunities 2027 Term F14.4013.4413.5646.0K0.060.44 
FTITechnipfmc Plc73.3771.1271.411.73M-0.851.18 
FTKFlotek Industries20.9919.9320.52104.1K0.190.93 
FTSFortis Inc56.4555.8056.22217.9K0.340.61 
FTVFortive Corp59.5257.7559.021.28M-0.020.03 
FTWEqv Ventures Acquisition Corp Cl A12.3112.1012.2232.4K0.000.00 
FTW.UNFTW.UN0.00000.00000.000000.0000NaN 
FTW.WEqv Ventures Acquisition Corp WT1.9531.5501.700134.6K0.1408.97 
FTW.WTFirst Trust Taiwan AlphaDEX® Fund WT0.00000.00000.000000.0000NaN 
FTWOStrive Faang 2.0 ETF44.7844.3544.643.1K-0.110.24 
FUBOFubo TV9.3008.8509.150638.9K0.0000.00 
FULH. B. Fuller Company59.8455.6056.34678.4K-2.754.65 
FUNCedar Fair LP19.9418.8219.70719.7K0.140.72 
FVRFrontview REIT Inc18.1817.3617.7271.9K0.020.08 
FVRRFiverr International Ltd10.9310.3010.83340.3K0.100.93 
FXEDSound Enhanced Fixed Income ETF17.5817.3517.524.1K-0.090.54 

MEMBER LOGIN

216.73.217.72
United States

GLOBAL INDICES

CodeLastChange
COMP26,2704001.5
DJI50,0096451.3
SP5007,433791.1
INDS13,2231601.2
CAC8,1171361.7
DAX24,7373371.4
NKY59,804-7461.2
HSI25,651-1470.6
OBX2,003-20.1
AORD8,717-1131.3
TWII40,021-1550.4
JKSE6,319-520.8
STI5,045-270.5
ATX5,904671.2
NZD12,761-2131.6
BEL5,502741.4
BVSP177,3563,0771.8