Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.5112.3812.4740,817,300-0.090.72 
FACLiberte Investors Inc1.5201.4301.45022,8000.0100.69 
FAFFirst American Corp39.9939.5239.67576,200-0.120.30 
FAMFirst Trust/Aberdeen Global Opportunity11.5911.5311.5329,7000.010.09 
FBCFlagstar Bancorp28.5227.9628.47263,7000.030.11 
FBHSFortune Brands Home & Security57.4056.5657.40814,0000.330.58 
FBKFb Financial Corp32.7531.0532.2349,500-0.611.86 
FBPFirst Bancorp6.5206.3706.480816,800-0.1101.67 
FBRFibria Celulose S.A.8.7808.5108.5201,066,400-0.2102.41 
FCFranklin Covey Company18.4018.0018.3018,5000.150.83 
FCAUFiat Chrysler Automobiles N.V.10.8310.6810.795,254,900-0.262.35 
FCBFcb Financial Holdings Inc49.7549.0049.20362,600-0.551.11 
FCE.AForest City Ent Cl A22.5722.0922.571,834,8000.271.21 
FCE.BForest City Ent Cl B29.0028.5129.001,7000.260.90 
FCFFirst Commonwealth Financial Corp14.1313.9514.05343,900-0.181.26 
FCFSFirst Cash Fin Svcs44.2043.1544.15267,0000.350.80 
FCHFelcor Lodging Trust Inc7.6607.0007.0806,221,400-0.4706.23 
FCH-AFelcor Lodg Pr A24.7124.5224.5224,100-0.180.73 
FCNFti Consulting41.6539.8439.89714,900-1.924.59 
FCPTFour Corners Property Trust In22.5222.0122.49343,1000.331.49 
FCTSenior Floating Rate II13.9413.8513.9157,1000.000.00 
FCXFreeport-Mcmoran Inc13.6113.1613.2527,410,600-0.231.71 
FDCFirst Data Corp16.3316.1216.271,950,300-0.050.31 
FDEUFirst Trust Dynamic Europe Equi16.8316.6216.8341,6000.010.06 
FDPFresh Del Monte Produce58.0556.4057.72303,5001.051.85 
FDSFactset Research Systems Inc182.4180.1182.3128,5000.60.33 
FDXFedex Corp193.1190.1193.12,209,9001.91.01 
FEFirstenergy Corp32.3531.4932.326,126,7000.932.96 
FEIFirst Trust MLP and Energy Inc16.8116.5616.80119,7000.110.66 
FELPForesight Energy LP6.7106.4506.46035,600-0.0901.37 
FENGPhoenix New Media Ltd3.9703.7503.95083,5000.0601.54 
FEOFirst Trust/Aberdeen Emerging15.3415.1215.1211,200-0.060.40 
FETForum Energy Technologies Inc21.0020.6521.001,074,600-0.251.18 
FFFuturefuel Corp13.6413.1213.61177,7000.392.95 
FFAFirst Trust Enhanced Equity Income Fund14.3514.1214.28129,800-0.070.49 
FFCFlaherty Crumrine/Claymore Preferred19.8519.7319.8376,1000.110.56 
FFGFbl Financial Group69.4568.6569.3011,000-0.250.36 
FGBSpecialty Finance and Financial Fund7.8607.6707.71043,500-0.0700.90 
FGLFidelity & Guaranty26.5526.3026.45163,500-0.050.19 
FGPFerrellgas Partners LP5.9105.6505.890698,300-0.0200.34 
FHNFirst Tennessee National Corp20.0019.5819.852,042,300-0.140.70 
FHN-AFirst Horizon National Corpora25.3325.1625.312,8000.060.24 
FHYStrategic High II12.9412.8712.9133,5000.020.16 
FIFrank's International N.V.12.5312.1412.381,407,500-0.110.88 
FICOFair Isaac and Company Inc133.1129.5132.4199,4001.41.08 
FIFFirst Trust Energy Infrastruct19.1619.0019.1133,900-0.040.21 
FIGFortress Investment Group7.9907.9607.9704,834,200-0.0100.13 
FIIFederated Investors27.1526.8627.15367,8000.000.00 
FISFidelity National Information Services83.8681.7383.842,348,3000.750.90 
FITFitbit Inc6.1705.7506.15016,425,9000.0801.32 
FIVFirst Trust Senior Floating Rate 202210.1010.0810.0925,5000.000.00 
FIXComfort Systems USA38.8534.4038.65687,3005.8017.66 
FLFootlocker Inc75.3770.3775.019,185,9006.439.38 
FLCFlaherty & Crumrine/Claymore Total20.5820.4820.5628,3000.050.24 
FLOFlowers Foods19.3519.1719.201,673,7000.000.00 
FLOWSPX Flow Inc Common Stock33.9032.8933.89150,6000.361.07 
FLRFluor Corp55.3354.5555.091,271,100-0.260.47 
FLSFlowserve Corp47.7346.0047.722,410,7000.942.01 
FLTFleetcor Technologies168.8166.2168.71,043,5000.30.20 
FLYFly Leasing Ltd13.7413.5313.6063,100-0.211.52 
FMCFMC Corp58.1757.3258.131,136,3000.140.24 
FMNFederated Premier Muni14.1314.0614.0815,9000.050.36 
FMOFiduciary/Claymore MLP Opportunity Fund16.3616.1116.26149,300-0.100.61 
FMSFresenius Medical Care Corp41.3541.0741.22215,300-0.390.94 
FMSAFmsa Holdings Inc10.6509.6509.93011,034,800-0.8708.06 
FMXFomento Economico Mexicano S.A.B. De C.V83.0481.9382.52398,500-0.831.00 
FMYFirst Trust/Fidac Mortgage Income Fund14.2214.0614.062,900-0.070.50 
FNFabrinet45.5844.6545.24775,800-0.932.01 
FNBF.N.B. Corp15.6515.3815.652,720,300-0.020.13 
FNB-EF.N.B. Corporation Representin29.5029.3829.441,100-0.030.10 
FNFFidelity National Financial38.6038.2938.49621,4000.050.13 
FNFVFnfv Group of Fidelity National12.5012.3012.40123,900-0.100.80 
FNVFranco Nev Corp67.5165.6265.89557,800-0.851.27 
FOEFerro Corp14.0313.8013.96269,300-0.120.85 
FOFCohen & Steers Closed-End Opportunity12.4712.3712.4374,0000.040.32 
FORForestar Group Inc13.3512.8513.30198,8000.302.31 
FPFFirst Trust Intermediate Durat23.6423.5423.64121,4000.110.47 
FPIFarmland Partners Inc11.4411.3311.41329,000-0.020.17 
FPLFirst Trust New Opportunities M14.1213.8513.94115,4000.020.14 
FPOFirst Potomac Realty Trust10.6210.1110.44325,500-0.201.88 
FPTFederated Premier Intermediate Muni12.9012.8512.8513,0000.000.00 
FRFirst Industrial Realty Trust26.8426.4126.821,057,0000.190.71 
FRABlackrock Floating Rate Income Fund14.7614.7014.73127,9000.030.20 
FRACKeane Group Inc.18.8917.8418.201,663,800-0.753.96 
FRCFirst Republic Bank95.2994.4395.29669,600-0.490.51 
FRC-AFirst Republic Bank 6.70%25.1425.1325.136,3000.000.00 
FRC-BFirst Republic Bank25.9825.8325.974,800-0.020.08 
FRC-CFirst Republic Bank25.2925.0325.0712,6000.060.24 
FRC-DFirst Republic Bank San Francis25.2024.8425.0814,5000.150.60 
FRC-EFirst Republic Bank27.6027.4327.518,6000.060.22 
FRC-FFirst Republic Bank26.0625.8426.055,4000.120.46 
FRC-GFirst Republic Bank24.8724.5724.8726,1000.180.73 
FROFrontline Ltd6.8006.7006.760610,300-0.0701.02 
FRTFederal Realty Investment Trust142.7141.3142.3332,500-0.10.04 
FSBFranklin Financial Network Inc39.3538.7539.0538,600-0.150.38 
FSCEFifth Street Finance Corp25.4225.3525.411,0000.090.36 
FSDHigh Income Long Short Fund16.9316.8116.90102,9000.060.36 
FSICFS Investment Corp10.7510.5510.751,359,8000.100.94 
FSMFortuna Silver Mines6.5506.0906.1201,837,500-0.3305.12 
FSSFederal Signal Corp15.2715.0515.24103,6000.030.20 
FTFranklin Universal Trust7.0306.9107.03040,8000.0200.29 
FTAIFortress Transportation & Infra15.7515.1615.59376,9000.030.19 
FTITechnipfmc Plc32.3431.8832.304,322,700-0.581.76 
FTKFlotek Industries13.0212.6212.98643,500-0.020.15 
FTSFortis Inc32.6832.4032.60198,1000.060.18 
FTVFortive Corporation Common Stoc57.9056.7357.791,846,7000.530.93 
FULH. B. Fuller Company49.8748.9649.72105,0000.020.04 
FUNCedar Fair LP68.6468.0368.39337,0000.100.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.178.52
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,845100.17
DJI20,822110.05
SP5002,36740.15
DAX11,804-1441.20
FTSE7,244-280.38
NI22519,284-880.45
CAC404,845-460.94
GLD1,25880.61
BDI1,200494.26
HSI23,966-1490.62