Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company8.2708.0808.10046,359,600-0.1501.82 
F-BFord Mtr Co. Del [F/Pb]26.5026.3826.3862,2000.030.12 
F-CFord Motor Company 6% Notes Due December26.0225.9325.99126,7000.060.23 
FAFFirst American Corp66.4065.0065.49989,4000.160.24 
FAMFirst Trust/Aberdeen Global Opportunity11.6011.5611.5727,0000.010.09 
FBCFlagstar Bancorp36.5335.7635.85120,100-0.491.35 
FBHSFortune Brands Home & Security73.2872.4172.99967,7000.350.48 
FBKFb Financial Corp37.2036.6936.7066,900-0.541.45 
FBMFoundation Building Materials Inc18.5617.9118.18214,500-0.170.93 
FBPFirst Bancorp9.3309.0609.1101,272,000-0.0900.98 
FCFranklin Covey Company33.5032.9533.1046,7000.070.21 
FCAUFiat Chrysler Automobiles N.V.13.4113.2413.271,346,600-0.171.26 
FCFFirst Commonwealth Financial Corp14.0813.8513.88227,500-0.191.35 
FCNFti Consulting126.9125.1126.4154,5001.81.40 
FCPTFour Corners Property Trust IN32.0831.8432.02625,9000.120.38 
FCTSenior Floating Rate II12.5512.4412.48114,100-0.030.24 
FCXFreeport-Mcmoran Inc12.5812.0112.2430,484,200-0.372.93 
FDEUFirst Trust Dynamic Europe Equi15.3115.1915.2753,9000.010.07 
FDPFresh Del Monte Produce34.6734.0634.4897,0000.240.70 
FDSFactset Research Systems Inc300.6296.8299.5190,6002.70.91 
FDXFedex Corp161.3158.0158.61,679,000-2.91.77 
FEFirstenergy Corp52.2451.8652.232,453,9000.250.48 
FEDUFour Seasons Education [Cayman] Inc1.5301.4271.53015,0000.0402.68 
FEIFirst Trust MLP and Energy Inc11.4811.4311.47189,4000.060.53 
FENGPhoenix New Media Ltd2.0001.9501.97532,3000.0251.26 
FEOFirst Trust/Aberdeen Emerging14.7614.7614.761,0290.010.07 
FETForum Energy Technologies Inc1.1601.0101.020674,600-0.12010.53 
FFFuturefuel Corp11.9611.6611.9198,7000.201.71 
FFAFirst Trust Enhanced Equity Income Fund17.7117.2517.5923,9000.010.06 
FFCFlaherty Crumrine/Claymore Preferred22.9422.8722.8766,300-0.050.22 
FFGFbl Financial Group60.3659.2359.237,800-0.510.85 
FGFgl Holdings12.1311.9912.093,035,4000.030.25 
FG.WFgl Holdings WT [Fg/W]2.8502.7202.85050,2000.0702.52 
FGBSpecialty Finance and Financial Fund6.2706.2206.26045,9000.0400.64 
FHIFederated Investors36.9235.4635.57690,100-0.812.23 
FHNFirst Horizon National Corp16.6716.1416.164,244,700-0.492.94 
FHN-AFirst Horizon National Corp [Fhn/Pa]26.5026.2026.5010,3000.341.30 
FIFrank's International N.V.3.6503.5003.630725,2000.1103.13 
FICOFair Isaac and Company Inc425.2417.1424.6142,9006.51.55 
FIFFirst Trust Energy Infrastruct17.3217.1017.3263,9000.211.23 
FIIFederated Investors36.9135.5036.231,829,6001.414.05 
FINSAngel Oak Financial Strategies Income21.0820.8220.8522,400-0.160.78 
FINVFinvolution Group2.0901.9201.960949,700-0.0602.97 
FISFidelity National Information Services158.2153.9157.44,133,6003.12.02 
FITFitbit Inc6.5106.4206.4206,423,700-0.0801.23 
FIVFirst Trust Senior Floating Rate 20229.3409.2809.29049,700-0.0700.75 
FIXComfort Systems USA50.2549.0249.15256,600-0.951.90 
FLFootlocker Inc41.2640.3340.381,583,200-0.581.42 
FLCFlaherty & Crumrine/Claymore Total23.4623.4023.4114,5000.010.04 
FLNGFlex Lng Ltd7.4627.3007.3707,900-0.1301.73 
FLOFlowers Foods22.5722.3222.52872,0000.130.58 
FLOWSPX Flow Inc42.9040.7041.18195,100-1.633.81 
FLRFluor Corp20.0219.1319.542,386,700-0.432.15 
FLSFlowserve Corp47.0845.6346.411,256,700-0.551.17 
FLTFleetcor Technologies320.0315.3318.4830,0000.90.27 
FLYFly Leasing Ltd18.7818.4918.5683,500-0.251.33 
FMCFMC Corp106.9104.8105.5588,6000.00.04 
FMNFederated Premier Muni14.6014.5514.5517,0000.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund7.2907.2307.260177,6000.0100.14 
FMSFresenius Medical Care Corp40.3940.1140.36186,0000.411.03 
FMXFomento Economico Mexicano S.A.B. DE95.7994.9595.26162,900-0.050.05 
FMYFirst Trust/Fidac Mortgage Income Fund14.1414.0014.072,4000.010.06 
FNFabrinet67.7664.8664.99170,000-2.714.00 
FNBF.N.B. Corp12.0311.8511.871,228,000-0.171.41 
FNB-EFnb Corp Florida [Fnb/Pe]31.5030.3131.145,5000.240.78 
FNDFloor & Decor Holdings Inc53.8652.9353.13588,5000.220.42 
FNFFidelity National Financial45.7343.6545.084,783,700-0.120.27 
FNVFranco Nev Corp116.1114.3115.6442,1001.00.86 
FOEFerro Corp14.6914.5514.65782,500-0.080.54 
FOFCohen & Steers Closed-End Opportunity13.8313.7113.7170,500-0.090.65 
FORForestar Group Inc21.2620.9020.9641,200-0.050.24 
FPA.UFar Pt Acquisition Corp [Fpac.U]11.5511.5211.552,0000.302.67 
FPA.WFar Point Acquisition Cl A WT1.9901.9901.9901,000-0.0150.75 
FPACFar Point Acquisition Corp Cl A10.8410.7410.771,615,7000.060.56 
FPFFirst Trust Intermediate Durat24.6424.5624.64101,5000.080.33 
FPHFive Point Holdings Llc Cl A9.2808.9509.020147,700-0.0700.77 
FPIFarmland Partners Inc6.8306.6506.79091,4000.1402.11 
FPI-BFarmland Partners Inc [Fpi/Pb]25.3525.3525.35190-0.010.04 
FPLFirst Trust New Opportunities M9.1809.0509.140130,2000.0900.99 
FRFirst Industrial Realty Trust46.1245.5346.01799,9000.160.35 
FRABlackrock Floating Rate Income Fund13.6013.5113.57122,0000.010.07 
FRCFirst Republic Bank118.2116.9117.7487,100-0.40.32 
FRC-FFirst Republic Bank San Francisco25.7125.5525.713,8000.170.66 
FRC-GFirst Republic Bank San Francisco26.2726.0726.1920,900-0.050.19 
FRC-HFirst Republic Bank San Francisco26.6926.4326.4710,600-0.010.04 
FRC-IFirst Rep Bk San Francisco [Frc/Pi]27.5927.2727.5412,2000.240.88 
FRC-JFirst Republic Bank Prf Perpetual USD Dp25.7625.6025.73257,2000.160.61 
FROFrontline Ltd8.3058.0958.180642,900-0.0200.24 
FRTFederal Realty Investment Trust127.2125.0127.2416,2002.41.91 
FRT-CFederal Realty Invt TR [Frt/Pc]26.6426.5026.502,7000.060.23 
FSBFranklin Financial Network Inc38.1037.8537.8878,200-0.160.42 
FSDHigh Income Long Short Fund15.8315.7915.8150,700-0.010.06 
FSKFS KKR Capital Corp6.2306.1606.1901,902,900-0.0200.32 
FSLYFastly Inc22.9622.4022.961,452,3000.502.23 
FSMFortuna Silver Mines3.6653.4903.5101,879,900-0.1504.10 
FSSFederal Signal Corp33.8133.0633.27331,100-0.300.89 
FTFranklin Universal Trust8.1208.0808.12065,7000.0300.37 
FTA-AFortress Transportation and26.1726.1526.155000.070.27 
FTA-BFortress Transportation and26.2325.9526.0526,900-0.150.57 
FTAIFortress Transportation & Infra20.6820.0120.621,213,4000.532.64 
FTCHFarfetch Ltd Cl A12.9012.4112.641,473,6000.040.32 
FTITechnipfmc Plc17.5917.1817.263,903,700-0.100.58 
FTKFlotek Industries1.8601.8101.840123,6000.0000.00 
FTSFortis Inc44.3943.6344.03305,1000.010.02 
FTSIFts International Inc1.1601.0501.160239,2630.0000.00 
FTVFortive Corp77.8777.2277.811,168,7000.570.74 
FTV-AFortive Corp [Ftv/Pa]983.9983.9983.91,2000.00.00 
FULH. B. Fuller Company49.0948.2648.29236,600-0.430.88 
FUNCedar Fair LP54.7653.8254.4794,4000.530.98 
FVRRFiverr International Ltd27.9026.4227.90240,4000.552.01 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.204.191.0
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,731190.20
DJI29,398-250.09
SP5003,38060.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,581-30.18
BDI1,200494.26
HSI30,063-2530.83