Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company9.5809.3709.49036,317,1000.1101.17 
FAFFirst American Corp46.5745.2645.41619,800-1.152.47 
FAMFirst Trust/Aberdeen Global Opportunity9.2209.1409.17046,300-0.0200.22 
FBCFlagstar Bancorp32.2531.6831.88305,500-0.140.44 
FBHSFortune Brands Home & Security43.6242.7642.821,525,300-0.671.54 
FBKFb Financial Corp38.4737.6338.0054,3000.230.61 
FBMFoundation Building Materials Inc9.7009.3909.44051,500-0.2102.18 
FBPFirst Bancorp9.5309.2509.2601,692,100-0.2702.83 
FBRFibria Celulose S.A.18.6318.2918.29506,900-0.371.98 
FCFranklin Covey Company23.2722.3822.8922,400-0.572.43 
FCAUFiat Chrysler Automobiles N.V.16.0615.7615.784,164,300-0.482.95 
FCBFcb Financial Holdings Inc39.8839.0639.12522,000-0.070.18 
FCE.AForest City Ent Cl A25.2625.1625.261,567,1000.080.32 
FCFFirst Commonwealth Financial Corp14.1113.7513.92572,6000.040.29 
FCNFti Consulting68.9367.3167.39202,000-1.562.26 
FCPTFour Corners Property Trust In27.2926.9627.06196,2000.040.15 
FCTSenior Floating Rate II12.1312.0412.1053,5000.020.17 
FCXFreeport-Mcmoran Inc11.4611.0711.1614,531,500-0.191.67 
FDCFirst Data Corp18.6417.7717.9311,112,100-0.723.86 
FDEUFirst Trust Dynamic Europe Equi14.3114.0014.0664,900-0.251.75 
FDPFresh Del Monte Produce32.2231.5831.76171,900-0.160.50 
FDSFactset Research Systems Inc230.7226.0227.2265,000-3.61.56 
FDXFedex Corp225.2218.8219.61,577,800-4.82.13 
FEFirstenergy Corp39.3838.0038.794,099,0000.792.08 
FEDUFour Seasons Education [Cayman] Inc4.4304.3754.4108,8000.0000.00 
FEIFirst Trust MLP and Energy Inc11.3011.0811.09162,000-0.141.25 
FELPForesight Energy LP3.8803.8003.8107,300-0.0902.31 
FENGPhoenix New Media Ltd3.5003.3403.380165,600-0.1303.70 
FEOFirst Trust/Aberdeen Emerging12.6412.2512.2526,600-0.110.89 
FETForum Energy Technologies Inc8.1407.4557.490947,600-0.5406.72 
FFFuturefuel Corp18.0316.1917.74207,0001.197.19 
FFAFirst Trust Enhanced Equity Income Fund15.0914.8014.9128,600-0.251.65 
FFCFlaherty Crumrine/Claymore Preferred17.1517.0217.04194,400-0.060.35 
FFGFbl Financial Group71.5070.8571.4918,1000.130.18 
FGFgl Holdings7.9007.7307.740539,800-0.1501.90 
FG.WFgl Holdings WT1.6001.5901.6006000.0000.00 
FGBSpecialty Finance and Financial Fund6.3306.2006.20032,300-0.0801.27 
FGPFerrellgas Partners LP1.6401.5801.610297,800-0.0201.23 
FHNFirst Horizon National Corp16.3816.0816.102,591,600-0.211.29 
FHN-AFirst Horizon National Corpora25.0825.0425.051,500-0.030.12 
FIFrank's International N.V.7.8107.4907.490394,600-0.2403.10 
FICOFair Isaac and Company Inc195.2188.7189.2196,300-7.23.65 
FIFFirst Trust Energy Infrastruct14.9214.7714.8547,2000.040.27 
FIIFederated Investors25.6025.0625.16854,500-0.030.12 
FISFidelity National Information Services107.4105.6105.7965,300-1.81.66 
FITFitbit Inc5.9505.6205.7406,228,400-0.2203.69 
FIVFirst Trust Senior Floating Rate 20229.1409.0809.10066,800-0.0200.22 
FIXComfort Systems USA57.7856.5456.95133,900-0.871.50 
FLFootlocker Inc51.6850.3650.891,851,1000.651.29 
FLCFlaherty & Crumrine/Claymore Total17.9517.7617.7824,300-0.060.34 
FLOFlowers Foods20.3019.5420.092,699,5000.261.31 
FLOWSPX Flow Inc38.1236.6836.80361,100-0.792.10 
FLRFluor Corp46.7444.9145.021,755,200-1.583.39 
FLSFlowserve Corp50.4449.1649.271,361,800-0.951.89 
FLTFleetcor Technologies199.5193.5193.71,047,000-6.13.07 
FLYFly Leasing Ltd13.3212.7812.92101,800-0.423.15 
FMCFMC Corp84.0082.0482.231,236,100-1.341.60 
FMNFederated Premier Muni12.4012.3612.3810,2000.030.24 
FMOFiduciary/Claymore MLP Opportunity Fund10.8210.5610.5993,500-0.222.04 
FMSFresenius Medical Care Corp39.9839.1339.25575,400-0.822.05 
FMXFomento Economico Mexicano S.A.B. De89.6587.9288.29448,600-1.882.08 
FMYFirst Trust/Fidac Mortgage Income Fund13.1413.0613.141,9000.090.65 
FNFabrinet50.0447.3148.40595,800-2.765.39 
FNBF.N.B. Corp12.3112.0712.082,312,300-0.131.06 
FNB-EF.N.B. Corporation Representin27.8427.7627.821,600-0.030.11 
FNDFloor & Decor Holdings Inc32.0930.9831.231,675,400-1.063.28 
FNFFidelity National Financial33.6932.9032.94971,200-0.722.14 
FNVFranco Nev Corp64.6163.4363.53535,700-1.362.10 
FOEFerro Corp19.4318.3419.10993,4000.603.24 
FOFCohen & Steers Closed-End Opportunity12.1111.9211.9659,200-0.110.91 
FORForestar Group Inc15.4915.0515.3458,800-0.140.90 
FPA.UFar Point Acquisition Units10.2210.2210.221000.000.00 
FPA.WFar Point Acquisition Cl A WT1.5501.5501.550500-0.1006.06 
FPACFar Point Acquisition Corporation Class9.6859.6309.63034,700-0.0100.10 
FPFFirst Trust Intermediate Durat20.5220.2320.26195,300-0.170.83 
FPHFive Point Holdings Llc Class A7.7307.3907.610100,4000.0700.93 
FPIFarmland Partners Inc7.6107.2607.470139,100-0.0100.13 
FPI-BFarmland Partners Inc22.4522.1822.233,600-0.140.63 
FPLFirst Trust New Opportunities M8.9008.7208.72081,200-0.1201.36 
FRFirst Industrial Realty Trust32.1331.7231.82429,0000.110.35 
FRABlackrock Floating Rate Income Fund13.0613.0113.0385,100-0.010.08 
FRACKeane Group Inc13.2812.0912.13777,500-1.017.69 
FRCFirst Republic Bank93.4691.5991.77800,600-1.131.22 
FRC-DFirst Republic Bank San Francis24.1024.0524.051,900-0.040.17 
FRC-EFirst Republic Bank25.3625.3125.324,8000.020.08 
FRC-FFirst Republic Bank24.8024.6724.6720,800-0.090.36 
FRC-GFirst Republic Bank23.9723.8623.865,500-0.080.33 
FRC-HFirst Republic Bank [San Francisco Ca]23.7323.5423.708,4000.090.38 
FRC-IFirst Republic Bank Dep Shs Pfd I24.1324.0024.0914,3000.130.54 
FROFrontline Ltd6.3606.1206.120595,100-0.6008.93 
FRTFederal Realty Investment Trust129.9128.3128.5215,500-0.20.16 
FRT-CFederal Realty Investment Dep Shs Repstg23.0522.5022.555,800-0.020.09 
FSBFranklin Financial Network Inc34.7333.7834.1569,7000.130.38 
FSDHigh Income Long Short Fund14.1814.0414.10103,900-0.060.42 
FSICFS Investment Corp6.5706.3506.3601,273,000-0.2103.20 
FSMFortuna Silver Mines3.5603.3203.3501,307,400-0.2105.90 
FSSFederal Signal Corp23.5522.6623.25567,9000.462.02 
FTFranklin Universal Trust6.5906.5706.58029,900-0.0100.15 
FTAIFortress Transportation & Infra17.3016.8716.93120,800-0.331.91 
FTCHFarfetch Limited Class A23.1420.6621.121,195,500-2.159.24 
FTITechnipfmc Plc25.8324.7324.773,334,800-0.883.43 
FTKFlotek Industries1.7901.7101.7401,848,900-0.0201.14 
FTSFortis Inc34.7934.2134.59234,5000.050.14 
FTSIFts International Inc13.0711.6411.72567,100-1.048.15 
FTVFortive Corp75.5874.6174.961,523,300-0.260.35 
FTV-AFortive Corp Pfd Conv Ser A1,0081,0081,0081,10000.00 
FULH. B. Fuller Company46.6145.5845.83302,100-0.250.54 
FUNCedar Fair LP52.9851.4451.55218,700-1.172.22 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.206.235
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,201-2062.78
DJI25,387-6022.32
SP5002,726-551.97
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,200-90.75
BDI1,200494.26
HSI30,063-2530.83