Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.0611.8411.9022,239,7580.060.51 
FACLiberte Investors Inc1.0501.0501.050195-0.0403.67 
FAFFirst American Corp49.3748.9849.1490,170-0.040.08 
FAMFirst Trust/Aberdeen Global Opportunity11.8611.8111.8329,4610.000.00 
FBCFlagstar Bancorp34.4434.0034.0522,562-0.230.67 
FBHSFortune Brands Home & Security65.2064.6865.06238,0230.150.23 
FBKFb Financial Corp36.6036.1536.3416,810-0.200.55 
FBMFoundation Building Materials Inc13.6213.3613.5385,6400.171.27 
FBPFirst Bancorp5.6905.5405.550679,6760.0300.54 
FBRFibria Celulose S.A.13.0412.7212.81236,672-0.352.66 
FCFranklin Covey Company18.8018.3518.75102,5850.201.08 
FCAUFiat Chrysler Automobiles N.V.17.8317.4217.443,206,815-0.512.84 
FCBFcb Financial Holdings Inc46.2045.8545.9559,721-0.050.11 
FCE.AForest City Ent Cl A25.1424.9325.11429,7040.120.48 
FCFFirst Commonwealth Financial Corp13.6113.3813.48313,8520.100.75 
FCFSFirst Cash Fin Svcs61.9561.4061.5019,1310.000.00 
FCHFelcor Lodging Trust Inc7.3357.2307.3006,710,9000.0801.11 
FCH-AFelcor Lodg Pr A28.3527.9228.00136,600-0.180.64 
FCNFti Consulting35.3835.0935.1247,702-0.070.20 
FCPTFour Corners Property Trust In25.3025.1225.2564,0190.060.24 
FCTSenior Floating Rate II13.3113.2613.3120,2540.030.23 
FCXFreeport-Mcmoran Inc14.0613.7613.807,387,555-0.251.78 
FDCFirst Data Corp18.2018.0018.011,972,554-0.170.94 
FDEUFirst Trust Dynamic Europe Equi19.2319.1919.2211,809-0.070.36 
FDPFresh Del Monte Produce49.6845.9446.10197,358-3.527.09 
FDSFactset Research Systems Inc169.0166.0166.1252,013-2.61.52 
FDXFedex Corp220.9217.7218.2544,989-1.90.84 
FEFirstenergy Corp31.0430.7831.00990,4280.110.36 
FEIFirst Trust MLP and Energy Inc15.1515.0015.1346,3290.130.87 
FELPForesight Energy LP4.2904.0904.23027,783-0.0701.63 
FENGPhoenix New Media Ltd5.9605.7005.720477,022-0.2604.35 
FEOFirst Trust/Aberdeen Emerging17.4017.0017.0042,858-0.352.02 
FETForum Energy Technologies Inc15.0014.7014.90284,7580.352.41 
FFFuturefuel Corp15.4115.1515.1710,521-0.130.85 
FFAFirst Trust Enhanced Equity Income Fund14.9014.8314.8410,196-0.060.40 
FFCFlaherty Crumrine/Claymore Preferred21.3821.2421.2530,564-0.070.33 
FFGFbl Financial Group73.0071.5072.4011,8280.951.33 
FGBSpecialty Finance and Financial Fund6.8206.7406.75014,849-0.0200.30 
FGLFidelity & Guaranty31.1531.0731.1227,2530.020.06 
FGPFerrellgas Partners LP5.4805.3205.400113,3530.0701.31 
FHNFirst Tennessee National Corp18.2217.8918.01888,3280.030.17 
FHN-AFirst Horizon National Corpora25.3425.3325.33574-0.030.12 
FHYStrategic High II13.8013.7713.8018,3560.000.00 
FIFrank's International N.V.7.9107.7307.840223,0600.1702.22 
FICOFair Isaac and Company Inc141.1139.1139.344,586-0.90.63 
FIFFirst Trust Energy Infrastruct18.4518.2118.3618,021-0.030.16 
FIGFortress Investment Group7.9907.9807.99029,1460.0000.00 
FIIFederated Investors29.4328.6829.06297,6830.170.59 
FISFidelity National Information Services93.2192.1492.23250,511-0.820.88 
FITFitbit Inc6.5706.3406.4503,027,8440.1402.22 
FIVFirst Trust Senior Floating Rate 20229.6809.6209.68060,6360.0100.10 
FIXComfort Systems USA34.9534.6534.7535,1650.000.00 
FLFootlocker Inc34.8933.6334.571,871,0790.972.89 
FLCFlaherty & Crumrine/Claymore Total21.6221.4821.557,8730.030.14 
FLOFlowers Foods18.2418.0918.15351,3300.020.11 
FLOWSPX Flow Inc38.2937.6637.9237,325-0.170.45 
FLRFluor Corp41.3940.7041.28306,9780.350.86 
FLSFlowserve Corp43.1042.4542.97603,0080.340.80 
FLTFleetcor Technologies154.5153.0153.4451,838-0.30.18 
FLYFly Leasing Ltd14.4514.1014.1057,056-0.181.26 
FMCFMC Corp89.9986.4186.87997,687-3.083.42 
FMNFederated Premier Muni14.7414.6514.743,2140.020.14 
FMOFiduciary/Claymore MLP Opportunity Fund12.7512.6212.74108,4050.161.27 
FMSFresenius Medical Care Corp48.6848.3048.30191,9870.190.39 
FMSAFmsa Holdings Inc4.5204.2704.3704,815,7860.1804.30 
FMXFomento Economico Mexicano S.A.B. De C.V99.4797.4097.4182,900-2.242.25 
FMYFirst Trust/Fidac Mortgage Income Fund14.2314.2314.232,000-0.060.42 
FNFabrinet36.0334.4134.80323,522-1.153.20 
FNBF.N.B. Corp13.4813.3013.30773,615-0.060.45 
FNB-EF.N.B. Corporation Representin29.2829.1329.281,2880.000.00 
FNDFloor & Decor Holdings Inc39.7238.8739.1278,565-0.401.01 
FNFFidelity National Financial47.7647.1547.38318,650-0.280.59 
FNFVFnfv Group of Fidelity National17.6517.4517.5521,904-0.050.28 
FNVFranco Nev Corp79.9878.0879.36298,8730.040.05 
FOEFerro Corp21.6121.3321.34122,811-0.210.97 
FOFCohen & Steers Closed-End Opportunity13.2013.1313.1919,8580.040.30 
FORForestar Group Inc17.3017.2017.20625,033-0.100.58 
FPFFirst Trust Intermediate Durat24.5324.4324.4449,222-0.100.41 
FPHFive Point Holdings Llc Class A13.5513.0113.1246,8340.060.46 
FPIFarmland Partners Inc8.8408.6308.84097,7210.1101.26 
FPI-BFarmland Partners Inc.26.9826.7526.822,543-0.080.30 
FPLFirst Trust New Opportunities M12.3812.2112.3353,3700.161.31 
FPOFirst Potomac Realty Trust11.1511.1411.1558,4360.010.09 
FPTFederated Premier Intermediate Muni13.6413.6113.643,3250.020.15 
FRFirst Industrial Realty Trust31.2130.8631.17233,3430.331.07 
FRABlackrock Floating Rate Income Fund14.1414.0814.1258,5750.000.00 
FRACKeane Group Inc16.3615.7916.16264,1790.644.12 
FRCFirst Republic Bank101.5100.0100.0121,208-0.90.92 
FRC-CFirst Republic Bank25.4325.2825.4115,6330.060.24 
FRC-DFirst Republic Bank San Francis25.6025.5525.555,3830.040.16 
FRC-EFirst Republic Bank26.6926.5526.6910,0020.120.45 
FRC-FFirst Republic Bank26.2126.2126.214530.150.58 
FRC-GFirst Republic Bank26.3726.3626.37633-0.010.04 
FRC-HFirst Republic Bank [San Francisco Ca]25.0725.0125.058,9050.020.08 
FROFrontline Ltd5.9105.7805.800235,927-0.1101.86 
FRTFederal Realty Investment Trust125.0123.5124.794,0231.51.25 
FSBFranklin Financial Network Inc35.2034.7034.9622,2340.010.03 
FSCEFifth Street Finance Corp25.2525.2425.252,0000.050.20 
FSDHigh Income Long Short Fund17.0316.9616.9844,344-0.030.18 
FSICFS Investment Corp8.1508.0508.070421,679-0.0200.25 
FSMFortuna Silver Mines4.7604.6604.740643,8790.0601.28 
FSSFederal Signal Corp20.5520.3120.4588,0260.160.79 
FTFranklin Universal Trust7.3007.2507.2703,464-0.0200.27 
FTAIFortress Transportation & Infra17.8417.6417.7127,287-0.080.45 
FTITechnipfmc Plc27.0826.5726.881,731,3920.050.19 
FTKFlotek Industries5.6005.3805.420362,7230.0601.12 
FTSFortis Inc36.5136.3636.3828,699-0.020.05 
FTVFortive Corporation70.2569.5969.82252,215-0.210.30 
FULH. B. Fuller Company55.8155.2655.2642,842-0.320.58 
FUNCedar Fair LP64.2463.5263.7526,950-0.490.76 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.248.167
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,42740.07
DJI22,350-100.04
SP5002,493-90.35
DAX12,59520.02
FTSE7,301-90.13
NI22520,3981010.50
CAC405,267-140.27
GLD1,29360.47
BDI1,200494.26
HSI27,500-3801.36