Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company9.9409.7809.85074,488,6000.0400.41 
FAFFirst American Corp52.9752.3952.641,090,300-0.070.13 
FAMFirst Trust/Aberdeen Global Opportunity9.5809.3509.58037,5000.0600.63 
FBCFlagstar Bancorp32.6832.1032.15296,600-0.290.89 
FBHSFortune Brands Home & Security55.3154.4655.222,492,7000.090.16 
FBKFb Financial Corp44.4043.6843.96441,000-0.340.77 
FBMFoundation Building Materials Inc13.1612.8812.90369,800-0.211.60 
FBPFirst Bancorp9.2708.9909.17012,731,5000.1301.44 
FBRFibria Celulose S.A.18.5318.1818.45686,3000.120.65 
FCFranklin Covey Company23.7523.4523.7053,5000.251.07 
FCAUFiat Chrysler Automobiles N.V.18.3618.1518.294,232,400-0.050.27 
FCBFcb Financial Holdings Inc49.9549.1049.351,746,300-0.250.50 
FCE.AForest City Ent Cl A25.1725.1025.103,889,400-0.050.20 
FCFFirst Commonwealth Financial Corp16.6316.3816.451,553,700-0.090.54 
FCFSFirst Cash Fin Svcs83.5082.3083.00903,0001.001.22 
FCNFti Consulting74.5473.0073.12303,100-0.981.32 
FCPTFour Corners Property Trust In25.9025.6625.691,636,000-0.291.12 
FCTSenior Floating Rate II12.6912.6212.6376,900-0.040.32 
FCXFreeport-Mcmoran Inc14.9014.5514.6152,922,2000.221.53 
FDCFirst Data Corp25.6525.2625.366,118,100-0.050.20 
FDEUFirst Trust Dynamic Europe Equi15.8215.6915.8241,6000.120.76 
FDPFresh Del Monte Produce35.7835.0435.14377,800-0.371.04 
FDSFactset Research Systems Inc234.8231.0231.3478,900-1.90.83 
FDXFedex Corp251.0246.8247.32,390,0000.50.21 
FEFirstenergy Corp37.0536.5236.9011,661,9000.040.11 
FEDUFour Seasons Education [Cayman] Inc4.5004.4204.5006,2000.0000.00 
FEIFirst Trust MLP and Energy Inc12.5412.4012.48272,7000.070.56 
FELPForesight Energy LP3.9943.8453.91055,600-0.0701.76 
FENGPhoenix New Media Ltd4.3304.2004.210133,500-0.0701.64 
FEOFirst Trust/Aberdeen Emerging13.0112.8413.0117,500-0.251.89 
FETForum Energy Technologies Inc11.3310.9811.201,249,6000.000.00 
FFFuturefuel Corp17.7516.9517.28477,400-0.382.15 
FFAFirst Trust Enhanced Equity Income Fund16.2816.1516.2546,600-0.281.69 
FFCFlaherty Crumrine/Claymore Preferred18.5618.5218.5475,7000.040.22 
FFGFbl Financial Group81.9079.9580.5563,700-0.851.04 
FGFgl Holdings9.1408.9708.9701,806,300-0.1101.21 
FG.WFgl Holdings WT2.0001.9401.940500-0.0301.52 
FGBSpecialty Finance and Financial Fund6.3906.3006.38033,2000.0500.79 
FGPFerrellgas Partners LP2.8902.8302.850114,1000.0000.00 
FHNFirst Horizon National Corp18.3418.0518.084,035,300-0.160.88 
FHN-AFirst Horizon National Corpora25.1325.0325.036,2610.000.01 
FIFrank's International N.V.8.4708.2708.2701,284,800-0.0800.96 
FICOFair Isaac and Company Inc231.4227.6228.2389,100-1.50.65 
FIFFirst Trust Energy Infrastruct16.1616.1016.1231,800-0.020.12 
FIIFederated Investors25.4825.0425.171,986,4000.010.04 
FISFidelity National Information Services110.8110.2110.62,812,9000.80.72 
FITFitbit Inc6.1105.9105.9405,706,700-0.1402.30 
FIVFirst Trust Senior Floating Rate 20229.3709.3109.32048,1000.0200.22 
FIXComfort Systems USA55.2554.3054.45509,700-0.150.27 
FLFootlocker Inc48.5747.3648.293,780,9001.002.11 
FLCFlaherty & Crumrine/Claymore Total19.0518.8819.0027,3000.040.21 
FLOFlowers Foods19.5819.2819.352,080,100-0.020.10 
FLOWSPX Flow Inc54.0853.2753.82361,3000.490.92 
FLRFluor Corp59.8059.1059.431,170,1000.430.73 
FLSFlowserve Corp56.0555.4055.441,769,600-0.330.59 
FLTFleetcor Technologies227.2221.9222.31,059,0000.10.05 
FLYFly Leasing Ltd14.5114.3314.3337,100-0.191.31 
FMCFMC Corp91.0689.2589.861,646,3000.310.35 
FMNFederated Premier Muni12.8812.8012.8322,500-0.020.16 
FMOFiduciary/Claymore MLP Opportunity Fund12.2312.0112.05123,100-0.070.58 
FMSFresenius Medical Care Corp51.3951.0151.10129,000-0.751.45 
FMXFomento Economico Mexicano S.A.B. De97.7995.9296.57531,100-0.991.01 
FMYFirst Trust/Fidac Mortgage Income Fund13.4113.4013.411,200-0.010.07 
FNFabrinet46.4345.4345.52760,600-0.240.52 
FNBF.N.B. Corp13.4213.2413.337,632,9000.030.23 
FNB-EF.N.B. Corporation Representin28.2928.2928.292550.070.26 
FNDFloor & Decor Holdings Inc35.5833.9434.042,734,000-1.684.70 
FNFFidelity National Financial39.6739.1939.642,419,2000.320.81 
FNVFranco Nev Corp64.4163.5463.951,891,300-0.661.02 
FOEFerro Corp23.8823.3223.82542,2000.321.36 
FOFCohen & Steers Closed-End Opportunity13.2213.1313.1738,000-0.030.23 
FORForestar Group Inc25.1524.9525.1586,5000.000.00 
FPA.UFar Point Acquisition Units10.2010.2010.205000.000.00 
FPA.WFar Point Acquisition Cl A WT1.6901.6901.69010,2000.0000.00 
FPACFar Point Acquisition Corporation Class9.6009.6009.6001,200-0.0600.62 
FPFFirst Trust Intermediate Durat21.6321.5221.53132,000-0.040.19 
FPHFive Point Holdings Llc Class A10.1709.9509.970137,300-0.1201.19 
FPIFarmland Partners Inc6.7306.5106.5901,247,900-0.0901.35 
FPI-BFarmland Partners Inc22.7922.3822.5526,9000.000.00 
FPLFirst Trust New Opportunities M9.7709.6309.650300,100-0.0600.62 
FRFirst Industrial Realty Trust31.9731.7431.811,326,400-0.090.28 
FRABlackrock Floating Rate Income Fund13.8513.7613.79125,200-0.030.22 
FRACKeane Group Inc12.6312.4912.561,469,2000.030.24 
FRCFirst Republic Bank101.1100.1101.01,471,7000.20.19 
FRC-DFirst Republic Bank San Francis24.9024.7824.866,9000.080.32 
FRC-EFirst Republic Bank25.4525.4125.449,3000.020.08 
FRC-FFirst Republic Bank25.0824.8825.035,9000.150.60 
FRC-GFirst Republic Bank24.6924.5224.6611,8000.090.37 
FRC-HFirst Republic Bank [San Francisco Ca]24.5424.3124.544,0000.030.12 
FRC-IFirst Republic Bank Dep Shs Pfd I24.3024.0824.2384,4000.010.04 
FROFrontline Ltd5.4905.4005.460687,4000.1102.06 
FRTFederal Realty Investment Trust128.8127.7127.9875,6000.00.00 
FRT-CFederal Realty Investment Dep Shs Repstg22.3122.1522.311,8960.070.31 
FSBFranklin Financial Network Inc41.5040.7041.20455,1000.100.24 
FSDHigh Income Long Short Fund14.8614.7814.7898,600-0.030.20 
FSICFS Investment Corp7.2957.1507.150895,600-0.1001.38 
FSMFortuna Silver Mines4.5004.3404.3701,470,500-0.1403.10 
FSSFederal Signal Corp27.0326.7126.76465,700-0.020.07 
FTFranklin Universal Trust6.7306.7006.73035,1000.0300.45 
FTAIFortress Transportation & Infra18.8018.6318.78103,3000.110.59 
FTITechnipfmc Plc31.3930.8931.204,270,8000.000.00 
FTKFlotek Industries2.6302.4402.5702,606,8000.1204.90 
FTSFortis Inc32.9532.4632.74613,1000.160.49 
FTSIFts International Inc11.9711.5011.692,006,100-0.121.02 
FTVFortive Corp88.3486.7586.9839,671,800-0.390.45 
FTV-AFortive Corp Pfd Conv Ser A1,0971,0881,09130,90060.53 
FULH. B. Fuller Company58.9758.1758.31774,000-0.150.26 
FUNCedar Fair LP53.0951.5052.45373,2000.871.69 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.142.121
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83