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	10.72	10.51	10.56	41,673,200	-0.26	2.40
FAF	First American Corp	55.05	53.36	54.48	960,000	0.90	1.68
FAM	First Trust/Aberdeen Global Opportunity	10.12	10.05	10.09	52,400	0.03	0.30
FBC	Flagstar Bancorp	33.53	33.00	33.44	253,000	-0.04	0.12
FBHS	Fortune Brands Home & Security	56.86	56.13	56.23	1,130,100	-0.52	0.92
FBK	Fb Financial Corp	41.21	40.31	41.02	34,500	0.27	0.66
FBM	Foundation Building Materials Inc	15.10	14.80	14.81	28,400	-0.26	1.73
FBP	First Bancorp	8.220	7.900	8.090	2,752,900	0.220	2.80
FBR	Fibria Celulose S.A.	19.00	18.82	18.83	1,326,300	-0.19	1.00
FC	Franklin Covey Company	25.30	24.30	24.40	38,800	-0.55	2.20
FCAU	Fiat Chrysler Automobiles N.V.	19.34	19.04	19.32	3,442,300	-0.21	1.08
FCB	Fcb Financial Holdings Inc	58.75	58.15	58.50	247,100	-0.10	0.17
FCE.A	Forest City Ent Cl A	22.92	22.60	22.67	747,100	-0.18	0.79
FCF	First Commonwealth Financial Corp	16.29	16.07	16.20	257,200	0.07	0.43
FCFS	First Cash Fin Svcs	93.83	92.50	93.70	167,500	0.85	0.92
FCN	Fti Consulting	67.80	66.54	66.73	230,300	-0.71	1.05
FCPT	Four Corners Property Trust In	25.19	24.78	24.86	360,200	-0.24	0.96
FCT	Senior Floating Rate II	12.77	12.68	12.70	43,500	-0.08	0.63
FCX	Freeport-Mcmoran Inc	16.15	15.67	15.75	20,514,800	-0.05	0.32
FDC	First Data Corp	22.92	22.52	22.77	3,251,000	0.17	0.75
FDEU	First Trust Dynamic Europe Equi	16.28	16.19	16.27	39,600	0.08	0.49
FDP	Fresh Del Monte Produce	43.12	42.62	42.82	101,000	-0.16	0.37
FDS	Factset Research Systems Inc	206.3	205.0	205.5	437,700	0.1	0.04
FDX	Fedex Corp	236.0	233.5	234.9	1,725,900	-1.6	0.68
FE	Firstenergy Corp	35.60	34.88	35.31	3,221,000	-0.33	0.93
FEDU	Four Seasons Education [Cayman] Inc	4.965	4.800	4.870	3,600	-0.080	1.62
FEI	First Trust MLP and Energy Inc	13.48	13.15	13.15	124,900	-0.23	1.72
FELP	Foresight Energy LP	3.800	3.800	3.800	100	0.000	0.00
FENG	Phoenix New Media Ltd	4.390	4.000	4.040	335,000	-0.330	7.55
FEO	First Trust/Aberdeen Emerging	13.98	13.91	13.94	11,800	0.10	0.72
FET	Forum Energy Technologies Inc	12.40	11.95	12.00	666,900	-0.30	2.44
FF	Futurefuel Corp	13.61	13.45	13.48	33,000	-0.11	0.81
FFA	First Trust Enhanced Equity Income Fund	16.12	15.96	16.06	42,500	0.06	0.38
FFC	Flaherty Crumrine/Claymore Preferred	19.36	19.25	19.36	62,300	0.08	0.41
FFG	Fbl Financial Group	84.80	83.60	83.65	9,800	-0.35	0.42
FG	Fgl Holdings	8.805	8.680	8.790	529,600	0.000	0.00
FG.W	Fgl Holdings WT	1.475	1.450	1.450	100,000	0.050	3.57
FGB	Specialty Finance and Financial Fund	6.290	6.100	6.130	88,100	-0.100	1.61
FGP	Ferrellgas Partners LP	3.250	3.130	3.190	134,400	-0.040	1.24
FHN	First Horizon National Corp	17.64	17.14	17.61	8,911,100	0.34	1.97
FHN-A	First Horizon National Corpora	25.43	25.42	25.43	2,700	0.02	0.08
FI	Frank's International N.V.	8.520	8.320	8.470	568,800	0.040	0.47
FICO	Fair Isaac and Company Inc	209.0	206.1	206.3	147,600	-0.4	0.21
FIF	First Trust Energy Infrastruct	16.66	16.32	16.32	35,000	-0.22	1.33
FII	Federated Investors	23.69	23.31	23.34	593,200	-0.32	1.35
FIS	Fidelity National Information Services	109.1	108.2	108.9	588,100	0.2	0.17
FIT	Fitbit Inc	6.520	6.050	6.070	8,323,700	-0.450	6.90
FIV	First Trust Senior Floating Rate 2022	9.360	9.280	9.330	67,400	0.000	0.00
FIX	Comfort Systems USA	48.80	48.15	48.55	121,100	-0.05	0.10
FL	Footlocker Inc	53.21	52.23	52.41	1,587,800	-0.69	1.30
FLC	Flaherty & Crumrine/Claymore Total	19.49	19.41	19.47	20,300	0.04	0.21
FLO	Flowers Foods	20.51	20.32	20.42	644,700	0.07	0.34
FLOW	SPX Flow Inc	45.77	44.17	45.06	251,900	0.52	1.17
FLR	Fluor Corp	49.17	48.61	48.92	863,700	-0.40	0.81
FLS	Flowserve Corp	42.63	42.12	42.16	1,132,300	-0.30	0.71
FLT	Fleetcor Technologies	220.7	218.6	219.1	607,400	1.1	0.50
FLY	Fly Leasing Ltd	13.96	13.68	13.76	51,300	-0.18	1.29
FMC	FMC Corp	86.96	85.84	86.65	797,700	0.04	0.05
FMN	Federated Premier Muni	13.59	13.51	13.53	18,800	-0.09	0.66
FMO	Fiduciary/Claymore MLP Opportunity Fund	12.17	11.92	11.92	160,500	-0.24	1.97
FMS	Fresenius Medical Care Corp	49.52	49.29	49.35	79,900	-0.37	0.74
FMX	Fomento Economico Mexicano S.A.B. De	95.95	94.60	95.60	276,700	0.52	0.55
FMY	First Trust/Fidac Mortgage Income Fund	13.37	13.34	13.35	1,600	-0.04	0.28
FN	Fabrinet	40.15	39.60	39.94	275,000	-0.09	0.22
FNB	F.N.B. Corp	13.61	13.42	13.57	2,680,700	0.05	0.37
FNB-E	F.N.B. Corporation Representin	29.40	28.85	29.36	2,800	0.35	1.21
FND	Floor & Decor Holdings Inc	50.78	49.62	50.17	661,400	-0.54	1.06
FNF	Fidelity National Financial	40.59	39.73	40.14	1,324,100	0.31	0.78
FNV	Franco Nev Corp	75.34	74.22	74.56	395,200	0.07	0.09
FOE	Ferro Corp	21.82	21.50	21.68	243,100	-0.06	0.28
FOF	Cohen & Steers Closed-End Opportunity	12.98	12.90	12.93	39,500	0.06	0.47
FOR	Forestar Group Inc	22.60	22.05	22.10	30,200	-0.45	2.00
FPA.U	Far Point Acquisition Units	10.20	10.15	10.15	120,600	-0.02	0.20
FPA.W	Far Point Acquisition Cl A WT	1.500	1.500	1.500	5,400	0.000	0.00
FPAC	Far Point Acquisition Corporation Class	9.700	9.670	9.670	6,900	-0.010	0.10
FPF	First Trust Intermediate Durat	21.57	21.49	21.55	164,200	0.07	0.33
FPH	Five Point Holdings Llc Class A	12.19	12.04	12.10	354,200	-0.10	0.82
FPI	Farmland Partners Inc	6.650	6.370	6.500	500,100	-0.110	1.66
FPI-B	Farmland Partners Inc	22.97	22.51	22.94	40,700	0.11	0.48
FPL	First Trust New Opportunities M	10.82	10.55	10.58	68,600	-0.15	1.40
FR	First Industrial Realty Trust	32.41	31.70	31.83	1,071,700	-0.63	1.94
FRA	Blackrock Floating Rate Income Fund	13.84	13.69	13.70	281,500	-0.13	0.94
FRAC	Keane Group Inc	12.81	12.20	12.42	1,402,500	0.14	1.14
FRC	First Republic Bank	99.31	98.25	99.06	502,100	0.50	0.51
FRC-D	First Republic Bank San Francis	25.36	25.05	25.36	14,500	0.14	0.56
FRC-E	First Republic Bank	25.71	25.62	25.63	4,000	-0.07	0.27
FRC-F	First Republic Bank	25.74	25.61	25.61	7,000	0.01	0.04
FRC-G	First Republic Bank	25.08	24.90	25.00	10,800	0.01	0.04
FRC-H	First Republic Bank [San Francisco Ca]	25.00	24.89	25.00	10,200	0.08	0.32
FRC-I	First Republic Bank Dep Shs Pfd I	24.92	24.75	24.84	1,978,900	0.03	0.10
FRO	Frontline Ltd	5.460	5.340	5.340	394,000	-0.080	1.48
FRT	Federal Realty Investment Trust	124.5	123.5	124.3	259,000	-0.5	0.42
FRT-C	Federal Realty Investment Dep Shs Repstg	24.40	24.14	24.39	15,500	-0.03	0.12
FSB	Franklin Financial Network Inc	36.75	36.40	36.70	58,900	0.15	0.41
FSD	High Income Long Short Fund	14.58	14.51	14.56	111,700	0.02	0.14
FSIC	FS Investment Corp	8.000	7.850	7.900	1,009,800	-0.050	0.63
FSM	Fortuna Silver Mines	5.580	5.470	5.500	681,400	0.060	1.10
FSS	Federal Signal Corp	24.39	24.06	24.17	148,900	-0.19	0.78
FT	Franklin Universal Trust	6.750	6.710	6.730	67,000	0.010	0.15
FTAI	Fortress Transportation & Infra	18.93	18.64	18.68	144,800	-0.17	0.90
FTI	Technipfmc Plc	30.65	30.08	30.18	3,847,400	0.08	0.27
FTK	Flotek Industries	3.050	2.990	3.010	203,800	-0.020	0.66
FTS	Fortis Inc	32.67	32.29	32.52	268,500	0.14	0.43
FTSI	Fts International Inc.	13.20	12.60	12.77	546,000	-0.27	2.07
FTV	Fortive Corp	78.20	76.96	77.64	1,872,900	0.02	0.03
FTV-A	Fortive Corp Pfd Conv Ser A	1,019	1,019	1,019	11,500	1	0.11
FUL	H. B. Fuller Company	56.95	56.20	56.26	321,900	-0.33	0.58
FUN	Cedar Fair LP	59.69	58.82	59.00	245,100	-0.25	0.42

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.161.40.41
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,820	-5	0.07
DJI	25,058	-6	0.03
SP500	2,802	-3	0.09
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	1,231	9	0.74
BDI	1,200	49	4.26
HSI	30,063	-253	0.83