List of Symbols for New York Stock Exchange [NYSE] Starting with F

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
F	Ford Motor Company	7.130	6.905	7.090	57,229,000	0.230	3.35
F-B	Ford Mtr Co. Del [F/Pb]	24.80	24.38	24.75	134,000	0.27	1.10
F-C	Ford Motor Company 6% Notes Due December	23.70	23.27	23.64	119,800	0.38	1.63
FAF	First American Corp	54.69	54.00	54.49	398,800	0.56	1.04
FAM	First Trust/Aberdeen Global Opportunity	10.07	9.98	10.03	17,600	0.03	0.30
FBC	Flagstar Bancorp	32.09	29.90	31.58	4,235,100	-1.25	3.81
FBHS	Fortune Brands Home & Security	81.15	79.48	81.02	814,100	1.21	1.52
FBK	Fb Financial Corp	27.78	26.60	27.65	184,600	1.19	4.50
FBM	Foundation Building Materials Inc	16.64	15.57	16.14	333,000	0.74	4.81
FBP	First Bancorp	6.100	5.855	5.920	1,402,300	0.060	1.02
FC	Franklin Covey Company	21.22	20.38	20.72	63,300	0.49	2.42
FCAU	Fiat Chrysler Automobiles N.V.	11.24	11.00	11.23	2,509,000	0.24	2.18
FCF	First Commonwealth Financial Corp	8.913	8.530	8.690	595,900	0.210	2.48
FCN	Fti Consulting	119.5	116.7	117.9	439,500	0.9	0.79
FCPT	Four Corners Property Trust IN	26.09	25.21	25.32	412,300	-0.03	0.12
FCRW	First Eagle Alternative Capital Gbc Inc.	24.74	23.67	24.74	800	1.04	4.39
FCRZ	First Eagle Alternative Capital Bdc Inc.	24.72	24.72	24.72	500	-0.08	0.33
FCT	Senior Floating Rate II	11.05	10.90	11.04	201,100	0.11	1.01
FCX	Freeport-Mcmoran Inc	14.39	14.12	14.38	20,166,800	0.42	3.01
FDEU	First Trust Dynamic Europe Equi	10.66	10.52	10.64	44,100	0.10	0.95
FDP	Fresh Del Monte Produce	24.81	24.30	24.54	147,300	0.15	0.62
FDS	Factset Research Systems Inc	357.1	351.2	356.3	147,200	0.4	0.12
FDX	Fedex Corp	200.5	187.3	200.0	10,815,100	16.5	8.96
FE	Firstenergy Corp	30.39	29.59	30.06	9,298,300	0.62	2.11
FEA.U	Flying Eagle Acquisition Corp [Feac.U]	11.24	11.08	11.20	2,800	-0.16	1.41
FEA.W	Flying Eagle Acquisition Corp [Feac/W]	2.970	2.510	2.545	91,400	-0.155	5.74
FEAC	Flying Eagle Acquisition Corp Cl A	10.75	10.51	10.74	157,000	0.14	1.32
FEDU	Four Seasons Education [Cayman] Inc	1.210	1.160	1.175	71,300	-0.015	1.26
FEI	First Trust MLP and Energy Inc	5.470	5.320	5.460	150,000	0.150	2.82
FENG	Phoenix New Media Ltd	1.800	1.520	1.570	3,133,300	0.070	4.67
FEO	First Trust/Aberdeen Emerging	12.69	12.55	12.65	13,300	0.06	0.48
FET	Forum Energy Technologies Inc	0.4999	0.4600	0.4858	3,076,600	0.0371	8.27
FF	Futurefuel Corp	14.21	13.12	13.60	237,700	-0.70	4.90
FFA	First Trust Enhanced Equity Income Fund	15.27	15.16	15.27	45,900	0.08	0.53
FFC	Flaherty Crumrine/Claymore Preferred	21.18	21.04	21.06	65,800	-0.01	0.05
FFG	Fbl Financial Group	38.62	37.00	38.08	36,800	1.39	3.79
FGB	Specialty Finance and Financial Fund	3.130	2.950	3.130	50,800	0.130	4.33
FHI	Federated Investors	26.82	26.23	26.39	417,000	-0.05	0.19
FHN	First Horizon National Corp	10.020	9.740	9.780	5,355,700	0.010	0.10
FHN-A	First Horizon National Corp [Fhn/Pa]	25.75	25.57	25.57	1,500	0.06	0.24
FHN-B	First Horizon National Corporation ADR	24.86	24.35	24.53	12,900	-0.34	1.37
FHN-C	First Horizon National Corporation ADR	25.74	25.49	25.74	600	0.05	0.19
FHN-D	First Horizon National Corporation ADR	22.94	22.72	22.90	43,700	0.17	0.75
FHN-E	First Horizon National Corp	26.22	26.10	26.18	4,100	0.00	0.00
FI	Frank's International N.V.	2.890	2.680	2.820	567,100	0.140	5.22
FICO	Fair Isaac and Company Inc	443.0	431.3	437.3	151,800	-4.5	1.01
FIF	First Trust Energy Infrastruct	10.58	10.16	10.58	100,700	0.40	3.93
FINS	Angel Oak Financial Strategies Income	16.59	16.45	16.45	43,800	-0.02	0.12
FINV	Finvolution Group	2.150	2.060	2.110	257,400	0.030	1.44
FIS	Fidelity National Information Services	148.4	145.2	146.2	3,389,800	-1.6	1.10
FIT	Fitbit Inc	6.460	6.350	6.370	6,831,900	-0.100	1.55
FIV	First Trust Senior Floating Rate 2022	8.480	8.450	8.480	18,500	0.060	0.71
FIX	Comfort Systems USA	54.69	52.51	53.50	335,300	1.07	2.04
FL	Footlocker Inc	30.12	28.30	29.63	11,810,500	2.15	7.82
FLC	Flaherty & Crumrine/Claymore Total	22.00	21.77	21.90	29,600	-0.02	0.09
FLNG	Flex Lng Ltd	5.900	5.780	5.820	16,100	0.140	2.46
FLO	Flowers Foods	24.39	23.88	24.07	1,231,100	0.29	1.22
FLOW	SPX Flow Inc	45.02	42.94	44.82	171,300	1.90	4.43
FLR	Fluor Corp	12.00	11.44	11.96	2,429,800	0.58	5.10
FLS	Flowserve Corp	31.11	29.99	30.93	946,200	0.97	3.24
FLT	Fleetcor Technologies	242.2	229.7	236.4	1,101,200	-4.2	1.75
FLY	Fly Leasing Ltd	8.350	7.630	8.000	408,500	0.420	5.54
FMC	FMC Corp	111.1	108.6	110.4	710,600	0.6	0.54
FMN	Federated Premier Muni	14.45	14.30	14.37	7,800	-0.03	0.21
FMO	Fiduciary/Claymore MLP Opportunity Fund	9.500	9.090	9.490	36,500	0.350	3.83
FMS	Fresenius Medical Care Corp	42.74	42.40	42.66	97,600	-0.27	0.63
FMX	Fomento Economico Mexicano S.A.B. DE	58.52	57.94	58.40	330,300	0.55	0.95
FMY	First Trust/Fidac Mortgage Income Fund	13.73	13.65	13.65	3,300	-0.05	0.36
FN	Fabrinet	76.85	72.50	72.65	196,700	-3.75	4.91
FNB	F.N.B. Corp	8.160	7.876	8.020	1,652,800	0.150	1.91
FNB-E	Fnb Corp Florida [Fnb/Pe]	28.15	26.90	27.00	14,800	0.50	1.89
FND	Floor & Decor Holdings Inc	68.66	67.13	67.98	1,205,000	0.13	0.19
FNF	Fidelity National Financial	35.73	34.94	35.44	1,578,400	0.27	0.77
FNV	Franco Nev Corp	158.6	152.1	152.7	682,100	-0.9	0.57
FOE	Ferro Corp	13.46	12.95	13.45	527,900	0.62	4.83
FOF	Cohen & Steers Closed-End Opportunity	11.68	11.48	11.68	98,900	0.22	1.92
FOR	Forestar Group Inc	19.24	18.17	18.40	116,600	0.23	1.27
FOUR	Shift4 Payments Inc.	47.24	44.34	46.23	758,700	1.91	4.31
FPA.U	Far Pt Acquisition Corp [Fpac.U]	10.64	10.31	10.32	2,300	-0.05	0.51
FPA.W	Far Point Acquisition Cl A WT	0.4665	0.4092	0.4092	59,000	-0.0308	7.00
FPAC	Far Point Acquisition Corp Cl A	10.28	10.24	10.24	81,800	-0.01	0.10
FPF	First Trust Intermediate Durat	22.00	21.74	22.00	99,800	0.11	0.50
FPH	Five Point Holdings Llc Cl A	5.600	5.310	5.500	164,000	0.180	3.38
FPI	Farmland Partners Inc	6.900	6.680	6.790	167,500	-0.160	2.30
FPI-B	Farmland Partners Inc [Fpi/Pb]	23.91	23.81	23.82	23,800	0.00	0.00
FPL	First Trust New Opportunities M	4.230	4.146	4.230	100,600	0.100	2.42
FR	First Industrial Realty Trust	43.44	42.77	42.82	1,426,000	-0.43	0.99
FRA	Blackrock Floating Rate Income Fund	11.62	11.57	11.62	50,300	0.06	0.52
FRC	First Republic Bank	117.8	115.9	116.1	535,300	0.0	0.02
FRC-F	First Republic Bank San Francisco	25.64	25.53	25.58	3,200	-0.08	0.29
FRC-G	First Republic Bank San Francisco	25.72	25.58	25.64	13,300	-0.17	0.66
FRC-H	First Republic Bank San Francisco	26.44	26.29	26.33	2,400	-0.11	0.42
FRC-I	First Rep Bk San Francisco [Frc/Pi]	27.41	27.20	27.20	10,900	-0.10	0.37
FRC-J	First Republic Bank Prf Perpetual USD Dp	26.00	25.85	25.89	44,900	-0.05	0.19
FRO	Frontline Ltd	8.285	8.160	8.200	1,315,700	0.000	0.00
FRT	Federal Realty Investment Trust	81.79	78.80	80.23	464,400	1.42	1.80
FRT-C	Federal Realty Invt TR [Frt/Pc]	25.98	25.63	25.98	14,100	0.25	0.97
FSB	Franklin Financial Network Inc	28.83	27.47	28.65	143,600	1.15	4.18
FSD	High Income Long Short Fund	14.10	13.91	13.98	172,600	0.01	0.07
FSK	FS KKR Capital Corp	17.25	16.47	17.07	624,000	0.61	3.71
FSKR	FS KKR Capital Corp. II	15.86	14.84	15.49	837,600	0.60	4.03
FSLF	First Eagle Senior Loan Fund	12.33	12.23	12.23	8,800	-0.07	0.57
FSLY	Fastly Inc	85.35	76.55	78.18	14,531,400	-1.15	1.45
FSM	Fortuna Silver Mines	7.135	6.690	6.720	4,589,100	0.060	0.90
FSS	Federal Signal Corp	33.10	32.16	32.63	225,000	0.48	1.49
FT	Franklin Universal Trust	7.100	7.041	7.080	28,500	0.040	0.57
FTA-A	Fortress Transportation and	20.26	19.60	20.26	61,800	0.61	3.10
FTA-B	Fortress Transportation and	20.47	19.60	20.25	109,400	0.39	1.96
FTAI	Fortress Transportation & Infra	17.24	16.83	16.93	295,900	0.03	0.18
FTCH	Farfetch Ltd Cl A	27.68	24.21	25.89	5,104,700	-1.32	4.85
FTHY	First Trust High Yield Opportunities	20.95	20.51	20.65	99,000	0.02	0.10
FTI	Technipfmc Plc	8.620	8.320	8.620	6,789,500	0.310	3.73
FTK	Flotek Industries	1.580	1.470	1.480	250,400	-0.060	3.90
FTS	Fortis Inc	40.59	40.01	40.56	171,400	0.34	0.85
FTV	Fortive Corp	72.53	71.71	71.86	4,402,000	-0.37	0.51
FTV-A	Fortive Corp [Ftv/Pa]	900.0	900.0	900.0	200	0.0	0.00
FUL	H. B. Fuller Company	48.99	48.46	48.82	324,600	0.49	1.01
FUN	Cedar Fair LP	27.98	26.85	27.31	668,600	0.63	2.36
FUS.U	Fusion Acquisition Corp Cl A [Fuse.U]	10.05	10.01	10.02	129,300	0.00	0.00
FVA.U	Fortress Value Acquisition Corp [Fvac.U]	13.67	12.55	13.05	247,100	0.64	5.16
FVA.W	Fortress Value Acquisition Corp [Fvac/W]	3.300	2.850	3.290	404,000	0.390	13.45
FVAC	Fortress Value Acquisition Corp Cl A	12.82	11.52	12.28	3,667,800	0.82	7.16
FVRR	Fiverr International Ltd	116.0	105.3	106.0	1,013,400	-2.9	2.65

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.226.245.48
United States

GLOBAL INDICES

Code	Last	Change
COMP	10,968	-43	0.39
DJI	27,791	358	1.30
SP500	3,360	9	0.27
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	2,027	-7	0.33
BDI	1,200	49	4.26
HSI	30,063	-253	0.83