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	9.940	9.780	9.850	74,488,600	0.040	0.41
FAF	First American Corp	52.97	52.39	52.64	1,090,300	-0.07	0.13
FAM	First Trust/Aberdeen Global Opportunity	9.580	9.350	9.580	37,500	0.060	0.63
FBC	Flagstar Bancorp	32.68	32.10	32.15	296,600	-0.29	0.89
FBHS	Fortune Brands Home & Security	55.31	54.46	55.22	2,492,700	0.09	0.16
FBK	Fb Financial Corp	44.40	43.68	43.96	441,000	-0.34	0.77
FBM	Foundation Building Materials Inc	13.16	12.88	12.90	369,800	-0.21	1.60
FBP	First Bancorp	9.270	8.990	9.170	12,731,500	0.130	1.44
FBR	Fibria Celulose S.A.	18.53	18.18	18.45	686,300	0.12	0.65
FC	Franklin Covey Company	23.75	23.45	23.70	53,500	0.25	1.07
FCAU	Fiat Chrysler Automobiles N.V.	18.36	18.15	18.29	4,232,400	-0.05	0.27
FCB	Fcb Financial Holdings Inc	49.95	49.10	49.35	1,746,300	-0.25	0.50
FCE.A	Forest City Ent Cl A	25.17	25.10	25.10	3,889,400	-0.05	0.20
FCF	First Commonwealth Financial Corp	16.63	16.38	16.45	1,553,700	-0.09	0.54
FCFS	First Cash Fin Svcs	83.50	82.30	83.00	903,000	1.00	1.22
FCN	Fti Consulting	74.54	73.00	73.12	303,100	-0.98	1.32
FCPT	Four Corners Property Trust In	25.90	25.66	25.69	1,636,000	-0.29	1.12
FCT	Senior Floating Rate II	12.69	12.62	12.63	76,900	-0.04	0.32
FCX	Freeport-Mcmoran Inc	14.90	14.55	14.61	52,922,200	0.22	1.53
FDC	First Data Corp	25.65	25.26	25.36	6,118,100	-0.05	0.20
FDEU	First Trust Dynamic Europe Equi	15.82	15.69	15.82	41,600	0.12	0.76
FDP	Fresh Del Monte Produce	35.78	35.04	35.14	377,800	-0.37	1.04
FDS	Factset Research Systems Inc	234.8	231.0	231.3	478,900	-1.9	0.83
FDX	Fedex Corp	251.0	246.8	247.3	2,390,000	0.5	0.21
FE	Firstenergy Corp	37.05	36.52	36.90	11,661,900	0.04	0.11
FEDU	Four Seasons Education [Cayman] Inc	4.500	4.420	4.500	6,200	0.000	0.00
FEI	First Trust MLP and Energy Inc	12.54	12.40	12.48	272,700	0.07	0.56
FELP	Foresight Energy LP	3.994	3.845	3.910	55,600	-0.070	1.76
FENG	Phoenix New Media Ltd	4.330	4.200	4.210	133,500	-0.070	1.64
FEO	First Trust/Aberdeen Emerging	13.01	12.84	13.01	17,500	-0.25	1.89
FET	Forum Energy Technologies Inc	11.33	10.98	11.20	1,249,600	0.00	0.00
FF	Futurefuel Corp	17.75	16.95	17.28	477,400	-0.38	2.15
FFA	First Trust Enhanced Equity Income Fund	16.28	16.15	16.25	46,600	-0.28	1.69
FFC	Flaherty Crumrine/Claymore Preferred	18.56	18.52	18.54	75,700	0.04	0.22
FFG	Fbl Financial Group	81.90	79.95	80.55	63,700	-0.85	1.04
FG	Fgl Holdings	9.140	8.970	8.970	1,806,300	-0.110	1.21
FG.W	Fgl Holdings WT	2.000	1.940	1.940	500	-0.030	1.52
FGB	Specialty Finance and Financial Fund	6.390	6.300	6.380	33,200	0.050	0.79
FGP	Ferrellgas Partners LP	2.890	2.830	2.850	114,100	0.000	0.00
FHN	First Horizon National Corp	18.34	18.05	18.08	4,035,300	-0.16	0.88
FHN-A	First Horizon National Corpora	25.13	25.03	25.03	6,261	0.00	0.01
FI	Frank's International N.V.	8.470	8.270	8.270	1,284,800	-0.080	0.96
FICO	Fair Isaac and Company Inc	231.4	227.6	228.2	389,100	-1.5	0.65
FIF	First Trust Energy Infrastruct	16.16	16.10	16.12	31,800	-0.02	0.12
FII	Federated Investors	25.48	25.04	25.17	1,986,400	0.01	0.04
FIS	Fidelity National Information Services	110.8	110.2	110.6	2,812,900	0.8	0.72
FIT	Fitbit Inc	6.110	5.910	5.940	5,706,700	-0.140	2.30
FIV	First Trust Senior Floating Rate 2022	9.370	9.310	9.320	48,100	0.020	0.22
FIX	Comfort Systems USA	55.25	54.30	54.45	509,700	-0.15	0.27
FL	Footlocker Inc	48.57	47.36	48.29	3,780,900	1.00	2.11
FLC	Flaherty & Crumrine/Claymore Total	19.05	18.88	19.00	27,300	0.04	0.21
FLO	Flowers Foods	19.58	19.28	19.35	2,080,100	-0.02	0.10
FLOW	SPX Flow Inc	54.08	53.27	53.82	361,300	0.49	0.92
FLR	Fluor Corp	59.80	59.10	59.43	1,170,100	0.43	0.73
FLS	Flowserve Corp	56.05	55.40	55.44	1,769,600	-0.33	0.59
FLT	Fleetcor Technologies	227.2	221.9	222.3	1,059,000	0.1	0.05
FLY	Fly Leasing Ltd	14.51	14.33	14.33	37,100	-0.19	1.31
FMC	FMC Corp	91.06	89.25	89.86	1,646,300	0.31	0.35
FMN	Federated Premier Muni	12.88	12.80	12.83	22,500	-0.02	0.16
FMO	Fiduciary/Claymore MLP Opportunity Fund	12.23	12.01	12.05	123,100	-0.07	0.58
FMS	Fresenius Medical Care Corp	51.39	51.01	51.10	129,000	-0.75	1.45
FMX	Fomento Economico Mexicano S.A.B. De	97.79	95.92	96.57	531,100	-0.99	1.01
FMY	First Trust/Fidac Mortgage Income Fund	13.41	13.40	13.41	1,200	-0.01	0.07
FN	Fabrinet	46.43	45.43	45.52	760,600	-0.24	0.52
FNB	F.N.B. Corp	13.42	13.24	13.33	7,632,900	0.03	0.23
FNB-E	F.N.B. Corporation Representin	28.29	28.29	28.29	255	0.07	0.26
FND	Floor & Decor Holdings Inc	35.58	33.94	34.04	2,734,000	-1.68	4.70
FNF	Fidelity National Financial	39.67	39.19	39.64	2,419,200	0.32	0.81
FNV	Franco Nev Corp	64.41	63.54	63.95	1,891,300	-0.66	1.02
FOE	Ferro Corp	23.88	23.32	23.82	542,200	0.32	1.36
FOF	Cohen & Steers Closed-End Opportunity	13.22	13.13	13.17	38,000	-0.03	0.23
FOR	Forestar Group Inc	25.15	24.95	25.15	86,500	0.00	0.00
FPA.U	Far Point Acquisition Units	10.20	10.20	10.20	500	0.00	0.00
FPA.W	Far Point Acquisition Cl A WT	1.690	1.690	1.690	10,200	0.000	0.00
FPAC	Far Point Acquisition Corporation Class	9.600	9.600	9.600	1,200	-0.060	0.62
FPF	First Trust Intermediate Durat	21.63	21.52	21.53	132,000	-0.04	0.19
FPH	Five Point Holdings Llc Class A	10.170	9.950	9.970	137,300	-0.120	1.19
FPI	Farmland Partners Inc	6.730	6.510	6.590	1,247,900	-0.090	1.35
FPI-B	Farmland Partners Inc	22.79	22.38	22.55	26,900	0.00	0.00
FPL	First Trust New Opportunities M	9.770	9.630	9.650	300,100	-0.060	0.62
FR	First Industrial Realty Trust	31.97	31.74	31.81	1,326,400	-0.09	0.28
FRA	Blackrock Floating Rate Income Fund	13.85	13.76	13.79	125,200	-0.03	0.22
FRAC	Keane Group Inc	12.63	12.49	12.56	1,469,200	0.03	0.24
FRC	First Republic Bank	101.1	100.1	101.0	1,471,700	0.2	0.19
FRC-D	First Republic Bank San Francis	24.90	24.78	24.86	6,900	0.08	0.32
FRC-E	First Republic Bank	25.45	25.41	25.44	9,300	0.02	0.08
FRC-F	First Republic Bank	25.08	24.88	25.03	5,900	0.15	0.60
FRC-G	First Republic Bank	24.69	24.52	24.66	11,800	0.09	0.37
FRC-H	First Republic Bank [San Francisco Ca]	24.54	24.31	24.54	4,000	0.03	0.12
FRC-I	First Republic Bank Dep Shs Pfd I	24.30	24.08	24.23	84,400	0.01	0.04
FRO	Frontline Ltd	5.490	5.400	5.460	687,400	0.110	2.06
FRT	Federal Realty Investment Trust	128.8	127.7	127.9	875,600	0.0	0.00
FRT-C	Federal Realty Investment Dep Shs Repstg	22.31	22.15	22.31	1,896	0.07	0.31
FSB	Franklin Financial Network Inc	41.50	40.70	41.20	455,100	0.10	0.24
FSD	High Income Long Short Fund	14.86	14.78	14.78	98,600	-0.03	0.20
FSIC	FS Investment Corp	7.295	7.150	7.150	895,600	-0.100	1.38
FSM	Fortuna Silver Mines	4.500	4.340	4.370	1,470,500	-0.140	3.10
FSS	Federal Signal Corp	27.03	26.71	26.76	465,700	-0.02	0.07
FT	Franklin Universal Trust	6.730	6.700	6.730	35,100	0.030	0.45
FTAI	Fortress Transportation & Infra	18.80	18.63	18.78	103,300	0.11	0.59
FTI	Technipfmc Plc	31.39	30.89	31.20	4,270,800	0.00	0.00
FTK	Flotek Industries	2.630	2.440	2.570	2,606,800	0.120	4.90
FTS	Fortis Inc	32.95	32.46	32.74	613,100	0.16	0.49
FTSI	Fts International Inc	11.97	11.50	11.69	2,006,100	-0.12	1.02
FTV	Fortive Corp	88.34	86.75	86.98	39,671,800	-0.39	0.45
FTV-A	Fortive Corp Pfd Conv Ser A	1,097	1,088	1,091	30,900	6	0.53
FUL	H. B. Fuller Company	58.97	58.17	58.31	774,000	-0.15	0.26
FUN	Cedar Fair LP	53.09	51.50	52.45	373,200	0.87	1.69

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.198.142.121
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,987	-41	0.51
DJI	26,744	87	0.32
SP500	2,930	-1	0.04
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	1,197	-8	0.63
BDI	1,200	49	4.26
HSI	30,063	-253	0.83