EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
FFord Motor Company14.9513.6214.9589.41M1.289.33 
F-BFord Motor Company Del [F/Pb]20.9620.8120.9121.1K0.010.05 
F-CFord Motor Company 6% Notes [F/Pc]20.2920.1020.2623.3K0.060.30 
F-DFord Motor Company 6.500% Notes22.0321.7522.0357.7K0.050.23 
F.PR.DFord Motor Company 6.500% Notes0.00000.00000.000000.0000NaN 
FAFFirst American Corp68.4567.8168.18458.1K0.340.50 
FBINFortune Brands Innovations Inc37.8036.3137.641.82M1.333.66 
FBKFb Financial Corp53.0452.0252.6987.9K0.100.19 
FBPFirst Bancorp24.3123.9824.11352.6K-0.050.21 
FBR-EFranklin Bsp Realty Trust [Fbrt/Pe]20.0019.7720.0015.1K0.170.86 
FBRTFranklin Bsp Realty Trust Inc8.7608.4508.460430.3K-0.2703.09 
FBRTpE20.0019.7720.0013.4K0.170.86 
FCFranklin Covey Company23.7022.4723.6824.9K1.265.62 
FCFFirst Commonwealth Financial Corp18.8618.5818.60311.0K-0.140.75 
FCNFti Consulting156.1151.2154.1182.5K0.80.53 
FCPTFour Corners Property Trust IN25.1524.7225.06489.0K0.070.28 
FCR.UFuturecrest Acquisition Corp [Fcrs.U]10.4610.4010.404.3K-0.020.20 
FCR.WFuturecrest Acquisition Corp Unit0.77000.70010.760024.2K0.01001.33 
FCRS.U10.4610.4010.404.3K-0.020.20 
FCRS.UNFutureCrest Acquisition Corp.0.00000.00000.000000.0000NaN 
FCRS.WTFutureCrest Acquisition Corp. WT0.00000.00000.000000.0000NaN 
FCRXFirst Eagle Alternative Capital Bdc25.1725.1525.179690.000.00 
FCTSenior Floating Rate II9.7509.6509.660109.3K-0.0300.31 
FCXFreeport-Mcmoran Inc63.2561.5161.984.57M-0.330.53 
FDPFresh Del Monte Produce33.7132.8033.32225.6K0.310.94 
FDSFactset Research Systems Inc234.1225.6231.9195.3K6.93.08 
FDXFedex Corp398.8390.9394.3653.3K5.41.40 
FEFirstenergy Corp46.3945.4746.302.41M0.801.76 
FEDUFour Seasons Education Cayman Inc ADR10.00010.00010.000100-1.0009.09 
FEGEFirst Eagle Global Equity ETF50.0749.8249.92219.9K-0.090.18 
FENGPhoenix New Media Ltd ADR1.7001.6701.67011.9K-0.0553.19 
FEOEFirst Eagle Overseas Equity ETF54.6353.8053.94269.5K-0.330.61 
FERGFerguson Enterprises Inc225.4222.1223.2431.9K-0.60.25 
FETForum Energy Technologies Inc58.4555.6156.9652.0K-1.542.63 
FFFuturefuel Corp4.1854.0354.140158.7K0.0601.47 
FFAFT Enhanced Equity Income Fund22.9722.8322.8322.2K0.070.31 
FFCFlaherty Crumrine/Claymore Preferred16.2215.7015.8271.3K0.030.19 
FGF&G Annuities & Life Inc28.0627.5127.79506.3K0.200.72 
FGNF&G Annuities & Life Inc 7.950%25.1024.9325.009.7K-0.010.04 
FGSNF&G Annuities & Life Inc 7.300%22.0121.5121.5125.8K-0.391.78 
FHIFederated Investors54.9953.8654.80289.3K0.941.75 
FHNFirst Horizon Corp24.4023.9624.241.91M0.140.58 
FHN-CFirst Horizon National Corp [Fhn/Pc]25.0024.9925.006.3K0.010.04 
FHN-EFirst Horizon National Corp [Fhn/Pe]24.2524.1024.254.6K0.180.75 
FHN-FFirst Horizon Corp17.5817.4617.463.8K0.110.64 
FHN-HFirst Horizon Corporation ADR24.8324.7524.8118.5K0.010.04 
FHNpC25.0024.9925.006.3K0.010.04 
FHNpE24.2524.1024.253.7K0.180.75 
FHNpF17.5817.4617.463.1K0.110.64 
FICOFair Isaac and Company1,2771,2251,240189.9K120.95 
FIGFigma Inc Cl A23.0921.5922.7313.85M1.145.28 
FIGSFigs Inc Cl A12.6512.3612.541.21M0.100.80 
FINSAngel Oak Financial Strategies Income12.6712.5912.659.7K0.020.16 
FINVFinvolution Group ADR4.7504.3504.4902.21M-0.2906.07 
FISFidelity National Information Services44.4543.3843.562.22M-0.060.14 
FIXComfort Systems USA1,8691,7831,828162.4K-70.38 
FIXTTcw Core Plus Bond ETF37.4237.3737.393.0K0.010.02 
FLCFlaherty & Crumrine/Claymore Total16.8616.6616.8123.9K0.080.45 
FLGFlagstar Financial Inc13.8813.6013.851.59M0.261.91 
FLG-AFlagstar Financial Inc Pfd A23.3723.1923.219.7K-0.030.13 
FLG-UFlagstar Financial Inc Pfd U41.7041.4741.472.1K0.040.10 
FLGpA23.3723.1923.217.1K-0.030.13 
FLGpU41.7041.4741.471.9K0.040.10 
FLNGFlex Lng Ltd32.9031.6531.95260.3K-0.421.30 
FLOFlowers Foods8.0707.0507.93514.11M0.92513.20 
FLOCFlowco Holdings Inc Cl A27.8927.0627.26176.3K-0.140.51 
FLRFluor Corp45.6444.4544.861.16M0.270.61 
FLSFlowserve Corp70.1368.1969.591.0M0.861.25 
FLUTFlutter Entertainment Plc100.0496.8197.39945.1K0.270.28 
FLXRTcw Flexible Income ETF39.1739.1039.16365.5K0.030.06 
FMCFMC Corp13.2912.8513.101.19M0.090.69 
FMNFederated Premier Muni11.1511.0911.125.5K-0.010.04 
FMSFresenius Medical Care Ag ADR21.8121.5921.66227.7K-0.853.76 
FMXFomento Economico Mexicano S.A.B. DE122.4120.2121.3194.4K-0.10.08 
FMYFirst Trust/Fidac Mortgage Income Fund11.6811.4411.646.0K0.060.52 
FNFabrinet717.0695.6703.3249.4K0.00.00 
FNBF.N.B. Corp17.6117.4617.541.8M0.060.31 
FNDFloor & Decor Holdings Inc49.1947.2848.191.22M-0.230.48 
FNFFidelity National Financial49.5448.6048.62470.5K-0.741.50 
FNVFranco Nev Corp226.7221.7226.2250.3K0.30.15 
FOAFinance of America Companies Inc Cl A19.8019.1819.4326.9K-0.030.15 
FOFCohen & Steers Closed-End Opportunity14.0013.6813.8955.2K0.040.29 
FORForestar Group Inc26.5025.8825.9041.9K-0.301.15 
FOU-AShift4 Payments Inc56.5755.7356.299.4K0.320.57 
FOURShift4 Payments Inc45.0143.0043.26554.6K-0.270.62 
FOUR-AShift4 Payments Inc.0.00000.00000.000000.0000NaN 
FOURpA56.5755.7356.298.1K0.320.57 
FpB20.9620.8120.9118.2K0.010.05 
FpC20.2920.1020.2620.3K0.060.30 
FpD22.0321.7522.0349.2K0.050.23 
FPFFT Intermediate Durat18.0717.9118.0185.6K0.090.50 
FPHFive Point Holdings Llc Cl A5.0104.8804.900144.9K-0.0501.01 
FPIFarmland Partners Inc10.5810.3810.43133.6K-0.040.38 
FPSForgent Power Solutions Inc Cl A50.5047.2547.852.2M-0.671.38 
FRFirst Industrial Realty Trust63.3862.3463.29425.9K0.851.36 
FRABlackrock Floating Rate Income Fund11.1011.0311.0683.8K0.030.27 
FROFrontline Plc39.7836.4737.093.27M-1.353.51 
FRTFederal Realty Investment Trust120.2119.0119.8532.7K1.10.96 
FRT-CFederal Realty Invt TR [Frt/Pc]19.4019.1219.2811.3K0.100.52 
FRTpC19.4019.1219.2810.2K0.100.52 
FSCOFS Credit Opportunities Corp5.0704.9605.060870.1K0.1002.02 
FSKFS KKR Capital Corp11.0910.7610.762.44M-0.171.56 
FSMFortuna Mines9.4609.2309.3452.23M-0.0750.80 
FSSFederal Signal Corp112.8110.4112.7115.1K1.00.92 
FSSLFS Specialty Lending Fund12.2011.5211.71224.5K0.080.69 
FTFranklin Universal Trust8.0507.9928.05042.2K0.0500.63 
FTHYFT High Yield Opportunities 2027 Term F13.6713.5413.5974.1K0.030.22 
FTITechnipfmc Plc71.8470.0170.964.36M-0.450.63 
FTKFlotek Industries22.2419.8319.90302.5K-0.633.07 
FTSFortis Inc56.6255.9956.48220.3K0.250.44 
FTVFortive Corp59.4658.5859.14907.3K0.120.20 
FTWEqv Ventures Acquisition Corp Cl A12.3512.1012.1728.1K-0.050.41 
FTW.UNFTW.UN0.00000.00000.000000.0000NaN 
FTW.WEqv Ventures Acquisition Corp WT1.7501.6801.70038.5K0.0100.59 
FTW.WTFirst Trust Taiwan AlphaDEX® Fund WT0.00000.00000.000000.0000NaN 
FTWOStrive Faang 2.0 ETF44.8944.6244.826.6K0.160.36 
FUBOFubo TV9.8509.1809.738733.7K0.5986.54 
FULH. B. Fuller Company57.8255.9857.78470.1K1.412.50 
FUNCedar Fair LP20.2519.7019.83806.6K0.110.56 
FVRFrontview REIT Inc17.9616.7017.7750.4K0.040.23 
FVRRFiverr International Ltd11.1010.7211.10310.6K0.262.35 
FXEDSound Enhanced Fixed Income ETF17.5417.4017.496.3K-0.010.06 

MEMBER LOGIN

216.73.216.150
United States

GLOBAL INDICES

CodeLastChange
COMP26,293230.1
DJI50,5802940.6
SP5007,473280.4
INDS13,189-350.3
CAC8,116300.4
DAX24,8892821.1
NKY63,3391,6552.7
HSI25,6062200.9
OBX1,986-160.8
AORD8,877360.4
TWII42,2689002.2
JKSE6,162671.1
STI5,068220.4
ATX5,983721.2
NZD12,9911130.9
BEL5,590390.7
BVSP176,210-1,4400.8