Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.6111.4711.5119,337,400-0.110.95 
FAFFirst American Corp54.6953.9754.09427,500-0.450.83 
FAMFirst Trust/Aberdeen Global Opportunity10.5010.4510.4829,0000.010.10 
FBCFlagstar Bancorp35.2434.9434.9799,400-0.140.40 
FBHSFortune Brands Home & Security57.5856.7657.501,800,7000.530.93 
FBKFb Financial Corp41.8541.2141.5583,5000.160.39 
FBMFoundation Building Materials Inc15.1414.7515.0740,7000.271.82 
FBPFirst Bancorp7.9357.8307.8701,191,400-0.0400.51 
FBRFibria Celulose S.A.19.4619.1819.28873,800-0.251.28 
FCFranklin Covey Company27.4026.9527.4014,1000.351.29 
FCAUFiat Chrysler Automobiles N.V.21.9021.5921.823,879,500-0.441.98 
FCBFcb Financial Holdings Inc62.1561.1361.40232,900-0.200.32 
FCE.AForest City Ent Cl A20.1419.9320.10919,6000.110.55 
FCFFirst Commonwealth Financial Corp15.7815.6415.69335,000-0.050.32 
FCFSFirst Cash Fin Svcs90.6589.7090.10372,000-1.601.74 
FCNFti Consulting62.7761.7362.25217,5000.280.45 
FCPTFour Corners Property Trust In22.6122.3422.47447,3000.070.31 
FCTSenior Floating Rate II13.0112.9612.9944,6000.040.31 
FCXFreeport-Mcmoran Inc17.3016.9417.089,003,200-0.301.73 
FDCFirst Data Corp19.5519.2519.284,359,700-0.231.18 
FDEUFirst Trust Dynamic Europe Equi17.0816.9316.9652,600-0.261.51 
FDPFresh Del Monte Produce45.9545.1445.33116,4000.110.24 
FDSFactset Research Systems Inc203.2200.9201.6151,700-1.00.49 
FDXFedex Corp253.2250.9251.5841,100-0.20.10 
FEFirstenergy Corp34.1933.8534.102,176,4000.160.47 
FEDUFour Seasons Education [Cayman] Inc7.1996.8656.99050,1000.0901.30 
FEIFirst Trust MLP and Energy Inc12.9212.7612.90153,200-0.070.54 
FELPForesight Energy LP3.8503.7903.790600-0.0601.56 
FENGPhoenix New Media Ltd5.6705.4805.510126,200-0.0400.72 
FEOFirst Trust/Aberdeen Emerging14.9514.8714.927,4000.110.74 
FETForum Energy Technologies Inc14.2013.5814.00594,000-0.453.11 
FFFuturefuel Corp14.0013.6813.8341,800-0.161.14 
FFAFirst Trust Enhanced Equity Income Fund15.5015.3215.4265,800-0.100.64 
FFCFlaherty Crumrine/Claymore Preferred18.5318.4318.5391,1000.100.54 
FFGFbl Financial Group79.8577.8579.7510,4000.150.19 
FGFgl Holdings8.7408.5208.690484,600-0.0100.11 
FG.WFgl Holdings WT1.2901.1801.25026,600-0.0503.85 
FGBSpecialty Finance and Financial Fund6.0306.0006.03023,000-0.0200.33 
FGPFerrellgas Partners LP3.8003.6903.78092,0000.0601.61 
FHNFirst Horizon National Corp19.1118.9018.923,099,300-0.160.84 
FHN-AFirst Horizon National Corpora25.4425.2925.4411,7000.070.28 
FHYStrategic High II11.9911.9111.918,800-0.040.33 
FIFrank's International N.V.7.2306.9907.200973,000-0.1101.50 
FICOFair Isaac and Company Inc182.3180.3181.3133,5000.20.12 
FIFFirst Trust Energy Infrastruct16.1615.7716.0834,4000.090.56 
FIIFederated Investors24.8524.4324.83578,3000.240.98 
FISFidelity National Information Services103.9103.4103.5837,600-0.30.33 
FITFitbit Inc5.5205.2305.5104,415,6000.2604.95 
FIVFirst Trust Senior Floating Rate 20229.3809.3509.36039,5000.0100.11 
FIXComfort Systems USA46.5045.5546.45167,5000.200.43 
FLFootlocker Inc56.2850.7055.7430,792,1009.3520.16 
FLCFlaherty & Crumrine/Claymore Total19.2619.1519.2312,7000.110.55 
FLOFlowers Foods20.3020.0020.02999,100-0.060.30 
FLOWSPX Flow Inc45.2744.0744.43204,900-0.922.03 
FLRFluor Corp48.6648.0448.531,102,900-0.220.45 
FLSFlowserve Corp43.0342.0842.28880,600-0.912.11 
FLTFleetcor Technologies204.6201.7202.1839,300-0.20.12 
FLYFly Leasing Ltd14.8514.6314.7540,600-0.030.20 
FMCFMC Corp89.7788.2689.671,258,9001.341.52 
FMNFederated Premier Muni13.3813.3113.3215,0000.020.15 
FMOFiduciary/Claymore MLP Opportunity Fund11.7711.4711.64181,100-0.171.44 
FMSFresenius Medical Care Corp50.6550.2950.4667,4000.110.22 
FMSAFmsa Holdings Inc5.6155.3405.5001,825,800-0.2604.51 
FMXFomento Economico Mexicano S.A.B. De84.8083.2583.28368,500-0.530.63 
FMYFirst Trust/Fidac Mortgage Income Fund13.4613.4013.412,100-0.050.37 
FNFabrinet37.1536.3836.85431,1000.401.10 
FNBF.N.B. Corp13.6013.4613.561,966,900-0.010.07 
FNB-EF.N.B. Corporation Representin28.3628.0828.095,200-0.060.21 
FNDFloor & Decor Holdings Inc49.0047.3548.52972,2000.260.54 
FNFFidelity National Financial38.7537.9838.11593,6000.100.26 
FNVFranco Nev Corp71.6170.7271.08425,500-0.330.46 
FOEFerro Corp20.7920.5220.70274,600-0.090.43 
FOFCohen & Steers Closed-End Opportunity12.7312.6612.7332,6000.000.00 
FORForestar Group Inc23.2022.9823.1032,3000.050.22 
FPFFirst Trust Intermediate Durat22.0921.8722.00364,9000.140.64 
FPHFive Point Holdings Llc Class A11.5611.1511.4689,800-0.010.09 
FPIFarmland Partners Inc8.4208.3408.41083,1000.0100.12 
FPI-BFarmland Partners Inc24.9124.7424.772,6000.070.28 
FPLFirst Trust New Opportunities M10.5910.1510.19391,800-0.444.14 
FRFirst Industrial Realty Trust32.2932.0632.15485,2000.040.12 
FRABlackrock Floating Rate Income Fund14.1314.0814.10202,200-0.060.42 
FRACKeane Group Inc15.7114.3414.872,349,300-0.986.18 
FRCFirst Republic Bank100.6699.6099.91761,500-0.710.71 
FRC-DFirst Republic Bank San Francis25.5825.4325.449,500-0.080.31 
FRC-EFirst Republic Bank26.2226.0526.146,8000.010.02 
FRC-FFirst Republic Bank25.5825.4825.493,200-0.100.39 
FRC-GFirst Republic Bank25.3225.1225.187,800-0.140.55 
FRC-HFirst Republic Bank [San Francisco Ca]25.0824.9825.007,7000.030.12 
FROFrontline Ltd4.8104.6604.760296,6000.0000.00 
FRTFederal Realty Investment Trust117.3116.3116.9420,5000.20.18 
FRT-CFederal Realty Investment Dep Shs Repstg22.4021.8322.1316,2000.351.61 
FSBFranklin Financial Network Inc36.1535.7535.9528,700-0.050.14 
FSDHigh Income Long Short Fund14.8614.8114.8596,700-0.020.13 
FSICFS Investment Corp7.8307.7007.700846,800-0.0500.65 
FSMFortuna Silver Mines5.6305.5205.550770,400-0.0701.25 
FSSFederal Signal Corp24.2724.0924.2189,1000.050.21 
FTFranklin Universal Trust6.6806.6406.68030,9000.0200.30 
FTAIFortress Transportation & Infra17.1316.8217.10106,7000.171.00 
FTITechnipfmc Plc31.3030.4331.233,874,300-0.631.98 
FTKFlotek Industries3.2053.0703.1901,349,900-0.0100.31 
FTSFortis Inc32.5932.2832.38163,700-0.160.49 
FTSIFts International Inc.20.8719.3919.96341,900-1.175.54 
FTVFortive Corp76.4574.9975.51817,500-0.650.85 
FULH. B. Fuller Company51.9351.4051.69307,700-0.210.40 
FUNCedar Fair LP66.3465.1165.9858,1000.520.79 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.110.222
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,43490.13
DJI24,753-590.24
SP5002,721-60.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,304-30.26
BDI1,200494.26
HSI30,063-2530.83