Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.1610.9511.0672,271,700-0.211.86 
FACLiberte Investors Inc1.0650.9741.02579,5000.0353.54 
FAFFirst American Corp46.8646.1446.35742,400-0.270.58 
FAMFirst Trust/Aberdeen Global Opportunity11.7611.7311.7429,800-0.030.25 
FBCFlagstar Bancorp32.8832.1332.43345,0000.421.31 
FBHSFortune Brands Home & Security66.1765.7165.91513,800-0.020.03 
FBKFb Financial Corp34.5033.4733.7358,200-0.641.86 
FBMFoundation Building Materials Inc12.1111.7712.01171,400-0.131.07 
FBPFirst Bancorp5.9955.7705.800623,400-0.1903.17 
FBRFibria Celulose S.A.10.6010.3910.411,016,8000.020.19 
FCFranklin Covey Company18.5018.2018.3531,1000.000.00 
FCAUFiat Chrysler Automobiles N.V.11.9011.7011.903,664,3000.181.54 
FCBFcb Financial Holdings Inc48.9047.2047.25274,400-0.751.56 
FCE.AForest City Ent Cl A25.0624.6624.881,503,7000.110.44 
FCFFirst Commonwealth Financial Corp13.2112.8012.81337,100-0.372.81 
FCFSFirst Cash Fin Svcs58.5557.8857.95190,700-0.150.26 
FCHFelcor Lodging Trust Inc7.4607.3207.350652,200-0.0500.68 
FCH-AFelcor Lodg Pr A26.7426.4726.513,0000.000.00 
FCNFti Consulting33.5132.9333.12335,100-0.290.87 
FCPTFour Corners Property Trust In25.6825.1625.65135,0000.411.62 
FCTSenior Floating Rate II13.4613.3913.4063,6000.020.15 
FCXFreeport-Mcmoran Inc15.2714.4115.0637,215,6000.191.28 
FDCFirst Data Corp19.1518.8319.043,682,9000.000.00 
FDEUFirst Trust Dynamic Europe Equi19.0719.0119.0778,7000.070.37 
FDPFresh Del Monte Produce52.4551.3651.91164,500-0.410.78 
FDSFactset Research Systems Inc167.2165.4165.5195,000-1.30.76 
FDXFedex Corp214.9213.5213.6669,200-0.70.35 
FEFirstenergy Corp31.1030.6631.105,624,3000.230.75 
FEIFirst Trust MLP and Energy Inc16.2415.7315.87134,0000.140.89 
FELPForesight Energy LP4.5504.3204.44015,4000.0400.91 
FENGPhoenix New Media Ltd2.8202.7002.72059,200-0.0802.86 
FEOFirst Trust/Aberdeen Emerging17.0817.0017.0617,2000.050.29 
FETForum Energy Technologies Inc15.8514.7015.501,034,8000.402.65 
FFFuturefuel Corp14.9614.5814.6264,500-0.312.08 
FFAFirst Trust Enhanced Equity Income Fund15.1415.0615.11116,9000.030.20 
FFCFlaherty Crumrine/Claymore Preferred20.6520.4220.61287,0000.271.33 
FFGFbl Financial Group68.7066.3066.4017,700-2.253.28 
FGBSpecialty Finance and Financial Fund7.2107.1807.21025,1000.0200.28 
FGLFidelity & Guaranty31.1831.1031.10587,700-0.050.16 
FGPFerrellgas Partners LP4.7004.5504.700318,6000.1202.62 
FHNFirst Tennessee National Corp18.1017.4717.492,778,200-0.573.16 
FHN-AFirst Horizon National Corpora25.6825.5325.53800-0.170.66 
FHYStrategic High II13.8913.7513.7724,0000.030.22 
FIFrank's International N.V.8.4208.1758.2701,035,000-0.1001.19 
FICOFair Isaac and Company Inc146.1144.8145.4101,500-0.20.13 
FIFFirst Trust Energy Infrastruct19.0918.7919.0634,9000.160.85 
FIGFortress Investment Group8.0208.0008.000674,7000.0000.00 
FIIFederated Investors29.8929.4229.44572,500-0.351.17 
FISFidelity National Information Services90.6989.7190.691,120,5000.991.10 
FITFitbit Inc5.7555.3905.4007,822,200-0.3706.41 
FIVFirst Trust Senior Floating Rate 20229.9909.9509.97032,300-0.0100.10 
FIXComfort Systems USA36.4535.9036.40122,700-0.050.14 
FLFootlocker Inc46.2545.1446.102,130,8000.350.77 
FLCFlaherty & Crumrine/Claymore Total21.4821.2221.4743,8000.251.18 
FLOFlowers Foods18.0517.7317.74988,400-0.311.72 
FLOWSPX Flow Inc36.1534.9235.06218,100-1.163.20 
FLRFluor Corp45.7345.1245.36864,400-0.320.70 
FLSFlowserve Corp47.4946.5346.641,245,900-0.611.29 
FLTFleetcor Technologies154.4150.2153.81,046,4003.32.16 
FLYFly Leasing Ltd14.0313.8713.9593,000-0.030.21 
FMCFMC Corp78.3076.9277.00748,600-0.991.27 
FMNFederated Premier Muni14.7014.5714.596,9000.070.48 
FMOFiduciary/Claymore MLP Opportunity Fund14.3514.2114.26123,8000.020.14 
FMSFresenius Medical Care Corp47.7247.3947.55198,000-0.180.38 
FMSAFmsa Holdings Inc3.0502.7202.9208,065,8000.2208.15 
FMXFomento Economico Mexicano S.A.B. De C.V101.8100.2101.0516,6000.50.53 
FMYFirst Trust/Fidac Mortgage Income Fund14.2314.2314.231000.030.21 
FNFabrinet46.7545.7046.01219,600-0.460.99 
FNBF.N.B. Corp13.9413.5913.622,045,700-0.261.87 
FNB-EF.N.B. Corporation Representin29.9029.4429.659,700-0.200.67 
FNDFloor & Decor Holdings Inc.38.8837.4237.59637,600-0.982.54 
FNFFidelity National Financial47.4646.9947.42921,8000.410.87 
FNFVFnfv Group of Fidelity National16.9016.5516.75378,4000.201.21 
FNVFranco Nev Corp73.3370.2373.12670,1002.373.35 
FOEFerro Corp19.1118.6618.881,189,5000.070.37 
FOFCohen & Steers Closed-End Opportunity13.3913.2613.3760,7000.141.06 
FORForestar Group Inc17.3017.1017.30220,1000.150.87 
FPFFirst Trust Intermediate Durat24.8024.6524.70184,6000.020.08 
FPHFive Point Holdings Llc Class A14.7914.5014.6589,9000.120.83 
FPIFarmland Partners Inc9.3709.0809.100214,700-0.2002.15 
FPLFirst Trust New Opportunities M13.3313.2213.2875,0000.040.30 
FPOFirst Potomac Realty Trust11.1611.1011.10449,900-0.020.18 
FPTFederated Premier Intermediate Muni13.8613.7513.8610,3000.040.29 
FRFirst Industrial Realty Trust30.2629.7130.08815,9000.230.77 
FRABlackrock Floating Rate Income Fund14.1214.0614.12289,7000.080.57 
FRACKeane Group Inc16.4615.1615.681,074,0000.342.22 
FRCFirst Republic Bank102.6100.1100.3538,600-1.91.81 
FRC-CFirst Republic Bank25.5825.4425.5013,5000.040.16 
FRC-DFirst Republic Bank San Francis25.8625.6025.826,0000.100.39 
FRC-EFirst Republic Bank26.9026.8226.9012,7000.050.19 
FRC-FFirst Republic Bank26.4226.1326.2027,800-0.170.64 
FRC-GFirst Republic Bank26.3526.0526.074,900-0.271.03 
FRC-HFirst Republic Bank [San Francisco Ca]25.3125.1425.2050,600-0.030.12 
FROFrontline Ltd5.8005.6805.720630,200-0.0801.38 
FRTFederal Realty Investment Trust133.5131.7132.7387,6000.60.43 
FSBFranklin Financial Network Inc39.6539.1039.5535,7000.000.00 
FSCEFifth Street Finance Corp25.2525.1525.173,200-0.010.04 
FSDHigh Income Long Short Fund17.1917.1117.15331,2000.050.29 
FSICFS Investment Corp9.1259.0009.000801,400-0.1501.64 
FSMFortuna Silver Mines5.0054.7604.9601,918,7000.1402.90 
FSSFederal Signal Corp18.4018.1218.40433,1000.090.49 
FTFranklin Universal Trust7.2407.2107.24026,1000.0400.56 
FTAIFortress Transportation & Infra16.5815.9016.52205,9000.503.12 
FTITechnipfmc Plc28.2427.6427.743,702,0000.180.65 
FTKFlotek Industries8.6408.1508.470675,0000.1501.80 
FTSFortis Inc35.8735.2835.77142,7000.280.79 
FTVFortive Corporation63.2262.1462.181,740,900-0.891.41 
FULH. B. Fuller Company52.0851.5951.70160,400-0.120.23 
FUNCedar Fair LP70.2568.9869.4782,5000.240.35 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.164.247
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,423110.16
DJI21,711980.45
SP5002,47810.03
DAX12,305410.33
FTSE7,452180.24
NI22520,077260.13
CAC405,190290.56
GLD1,261110.86
BDI1,200494.26
HSI27,018770.29