Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company5.3004.9105.190106,324,000-0.0601.14 
F-BFord Mtr Co. Del [F/Pb]18.9517.2317.55129,900-1.115.95 
F-CFord Motor Company 6% Notes Due December18.0016.2416.40137,100-1.628.99 
FAFFirst American Corp45.6942.5543.821,274,400-0.922.06 
FAMFirst Trust/Aberdeen Global Opportunity8.8808.7108.77045,600-0.1802.01 
FBCFlagstar Bancorp20.7619.0719.95405,700-0.351.72 
FBHSFortune Brands Home & Security44.7641.4743.441,081,600-1.012.27 
FBKFb Financial Corp20.5619.1519.76179,300-0.562.76 
FBMFoundation Building Materials Inc11.8210.3710.58538,400-1.6913.77 
FBPFirst Bancorp5.4404.6105.3802,591,6000.3607.17 
FCFranklin Covey Company16.8515.0015.01147,900-2.4313.93 
FCAUFiat Chrysler Automobiles N.V.7.3307.0607.1205,165,100-0.6107.89 
FCFFirst Commonwealth Financial Corp9.0808.4108.850666,100-0.1601.78 
FCNFti Consulting117.0101.8114.7789,4009.79.21 
FCPTFour Corners Property Trust IN20.7818.9619.421,769,000-1.607.61 
FCTSenior Floating Rate II9.3008.5909.190191,100-0.2302.44 
FCXFreeport-Mcmoran Inc6.7006.1706.20037,285,400-0.79011.30 
FDEUFirst Trust Dynamic Europe Equi9.3248.9209.27056,900-0.0500.54 
FDPFresh Del Monte Produce32.0928.5828.81338,800-3.9512.06 
FDSFactset Research Systems Inc270.1244.0254.7497,200-2.91.11 
FDXFedex Corp124.3116.0120.62,619,700-5.04.00 
FEFirstenergy Corp40.3337.1138.605,802,900-0.070.18 
FEA.UFlying Eagle Acquisition Corp [Feac.U]10.159.8510.0228,300-0.070.69 
FEDUFour Seasons Education [Cayman] Inc1.1951.1601.1806,7000.0100.85 
FEIFirst Trust MLP and Energy Inc4.7104.3704.620323,500-0.1803.75 
FENGPhoenix New Media Ltd1.2901.2401.25041,700-0.0403.10 
FEOFirst Trust/Aberdeen Emerging10.0409.6909.78054,500-0.2602.59 
FETForum Energy Technologies Inc0.18000.16000.16002,039,500-0.01508.57 
FFFuturefuel Corp11.3910.7311.16164,000-0.141.24 
FFAFirst Trust Enhanced Equity Income Fund12.6412.0112.6455,3000.040.32 
FFCFlaherty Crumrine/Claymore Preferred16.8714.5016.60335,800-0.794.54 
FFGFbl Financial Group38.7536.0236.7133,900-1.554.05 
FGFgl Holdings9.7609.3809.5103,578,800-0.1301.35 
FG.WFgl Holdings WT [Fg/W]2.2002.0002.20010,000-0.0502.22 
FGBSpecialty Finance and Financial Fund2.6902.3602.52065,9000.0000.00 
FHIFederated Investors18.8817.5318.141,509,500-0.764.02 
FHNFirst Horizon National Corp8.6358.0908.3205,094,400-0.5406.09 
FHN-AFirst Horizon National Corp [Fhn/Pa]23.6923.0023.404,900-0.903.70 
FIFrank's International N.V.2.5052.1902.240816,700-0.2208.94 
FICOFair Isaac and Company Inc303.4280.2291.1277,500-13.94.57 
FIFFirst Trust Energy Infrastruct9.0588.5108.66065,700-0.5205.66 
FINSAngel Oak Financial Strategies Income17.8116.5017.0133,100-0.221.28 
FINVFinvolution Group1.6401.5201.5801,011,300-0.0503.07 
FISFidelity National Information Services124.3117.0120.13,940,500-3.52.86 
FITFitbit Inc6.5706.4206.4606,235,100-0.0901.37 
FIVFirst Trust Senior Floating Rate 20226.9506.6106.850141,800-0.0500.72 
FIXComfort Systems USA35.5032.4732.94326,300-3.8510.46 
FLFootlocker Inc22.8621.0622.302,361,800-1.114.74 
FLCFlaherty & Crumrine/Claymore Total16.9915.5216.6951,600-0.864.90 
FLNGFlex Lng Ltd4.6754.1004.450106,600-0.67013.09 
FLOFlowers Foods20.0719.0119.541,257,000-0.040.20 
FLOWSPX Flow Inc25.6621.1624.93522,6001.164.88 
FLRFluor Corp6.9806.4206.4903,005,400-0.79010.85 
FLSFlowserve Corp23.3021.5221.691,666,600-2.259.40 
FLTFleetcor Technologies210.3194.8196.21,271,200-16.27.62 
FLYFly Leasing Ltd7.9306.9506.980403,300-1.27015.39 
FMCFMC Corp78.6475.2676.621,033,400-3.594.48 
FMNFederated Premier Muni12.9512.3012.6562,400-0.080.63 
FMOFiduciary/Claymore MLP Opportunity Fund1.2101.1101.130319,500-0.1108.87 
FMSFresenius Medical Care Corp32.5931.2532.16478,0000.100.31 
FMXFomento Economico Mexicano S.A.B. DE62.0860.7961.341,062,300-2.303.61 
FMYFirst Trust/Fidac Mortgage Income Fund13.4413.0013.0030,300-0.312.33 
FNFabrinet51.9847.7948.34294,300-4.899.19 
FNBF.N.B. Corp7.6707.0237.3602,780,800-0.1502.00 
FNB-EFnb Corp Florida [Fnb/Pe]25.0023.5524.507,200-0.502.00 
FNDFloor & Decor Holdings Inc34.5531.5933.121,571,100-2.336.57 
FNFFidelity National Financial27.5926.0026.352,737,000-1.354.87 
FNVFranco Nev Corp110.099.5100.61,360,000-9.48.50 
FOEFerro Corp10.0909.0509.6501,175,500-0.3403.40 
FOFCohen & Steers Closed-End Opportunity9.3809.1209.240148,500-0.4804.94 
FORForestar Group Inc12.4211.7211.80122,700-0.957.45 
FPA.UFar Pt Acquisition Corp [Fpac.U]10.2510.1010.159,3000.111.10 
FPA.WFar Point Acquisition Cl A WT0.65940.46800.468025,500-0.108018.75 
FPACFar Point Acquisition Corp Cl A10.119.9810.0684,9000.020.20 
FPFFirst Trust Intermediate Durat17.5316.4816.79273,700-0.663.78 
FPHFive Point Holdings Llc Cl A5.1204.5304.950166,600-0.0701.39 
FPIFarmland Partners Inc6.1805.7205.730171,700-0.3906.37 
FPI-BFarmland Partners Inc [Fpi/Pb]22.1521.1021.3124,2000.211.00 
FPLFirst Trust New Opportunities M3.6903.4303.540277,100-0.2205.85 
FRFirst Industrial Realty Trust32.8829.3632.011,477,0001.093.53 
FRABlackrock Floating Rate Income Fund9.8309.1649.800349,5000.2302.40 
FRCFirst Republic Bank85.0077.5882.342,908,6000.951.17 
FRC-FFirst Republic Bank San Francisco24.9024.5224.808,300-0.180.72 
FRC-GFirst Republic Bank San Francisco24.3223.3524.2034,8000.000.00 
FRC-HFirst Republic Bank San Francisco24.0822.9023.4814,700-0.572.38 
FRC-IFirst Rep Bk San Francisco [Frc/Pi]24.8324.1324.6727,300-0.311.24 
FRC-JFirst Republic Bank Prf Perpetual USD Dp22.6822.0122.1369,700-0.532.34 
FROFrontline Ltd9.7808.2009.3905,704,9000.7208.30 
FRTFederal Realty Investment Trust78.7674.5576.051,132,900-2.643.35 
FRT-CFederal Realty Invt TR [Frt/Pc]23.3021.0721.8542,400-0.642.84 
FSBFranklin Financial Network Inc21.7320.5420.6856,000-1.135.18 
FSDHigh Income Long Short Fund12.1111.6711.87121,700-0.322.63 
FSKFS KKR Capital Corp3.4002.9703.1905,410,600-0.0100.31 
FSLYFastly Inc18.4817.1218.211,180,8000.150.83 
FSMFortuna Silver Mines2.6902.4102.4103,394,600-0.2609.74 
FSSFederal Signal Corp28.2026.4626.64494,900-1.475.23 
FTFranklin Universal Trust6.0805.7805.96068,6000.0400.68 
FTA-AFortress Transportation and14.0012.7312.7313,200-1.7712.21 
FTA-BFortress Transportation and14.8514.0014.0019,200-0.755.08 
FTAIFortress Transportation & Infra8.8658.2008.530640,200-0.6206.78 
FTCHFarfetch Ltd Cl A8.2007.8408.0403,174,900-0.2803.37 
FTITechnipfmc Plc7.4106.7157.1106,392,0000.0300.42 
FTKFlotek Industries0.93000.86060.8725388,600-0.08378.75 
FTSFortis Inc36.8634.3835.51745,300-1.203.27 
FTSIFts International Inc0.25000.21400.2200667,600-0.01857.76 
FTVFortive Corp50.9447.7049.653,945,300-2.023.91 
FTV-AFortive Corp [Ftv/Pa]668.9668.9668.92,200-9.91.46 
FULH. B. Fuller Company27.8825.4626.79944,800-1.575.54 
FUNCedar Fair LP23.9421.2622.661,168,200-2.359.40 
FVRRFiverr International Ltd26.9823.0026.35432,2001.325.27 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.235.65.91
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,502-2953.79
DJI21,637-9154.06
SP5002,541-893.37
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,625-70.45
BDI1,200494.26
HSI30,063-2530.83