Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company10.3210.2010.2038,505,600-0.060.58 
F-BFord Mtr CO Del [F/Pb]26.5426.4326.49131,6000.000.00 
FAFFirst American Corp55.8755.1355.15455,800-0.460.83 
FAMFirst Trust/Aberdeen Global Opportunity10.6710.5510.6134,5000.060.57 
FBCFlagstar Bancorp33.2632.6333.16186,4000.120.36 
FBHSFortune Brands Home & Security55.2853.5453.652,172,600-0.931.70 
FBKFb Financial Corp37.3036.7136.8046,600-0.190.51 
FBMFoundation Building Materials Inc17.2016.6616.68152,900-0.181.07 
FBPFirst Bancorp11.1810.9410.991,282,200-0.010.09 
FCFranklin Covey Company35.9934.8835.0949,400-0.541.52 
FCAUFiat Chrysler Automobiles N.V.13.6013.3713.373,371,600-0.292.12 
FCFFirst Commonwealth Financial Corp13.2313.0513.15331,8000.050.38 
FCNFti Consulting94.5193.0493.15224,000-0.900.96 
FCPTFour Corners Property Trust IN27.4126.7026.72298,700-0.582.12 
FCTSenior Floating Rate II12.2012.1212.16257,5000.000.00 
FCXFreeport-Mcmoran Inc11.7011.3211.4930,374,4000.343.05 
FDCFirst Data Corp29.2928.5928.777,722,000-0.421.44 
FDEUFirst Trust Dynamic Europe Equi14.1714.0514.1047,1000.040.28 
FDPFresh Del Monte Produce25.0524.5424.95206,0000.291.18 
FDSFactset Research Systems Inc287.9279.6279.8429,500-5.82.03 
FDXFedex Corp168.9166.1167.12,067,5001.81.06 
FEFirstenergy Corp44.2043.4943.492,016,700-0.541.23 
FEDUFour Seasons Education [Cayman] Inc1.8601.8401.8506,700-0.0301.60 
FEIFirst Trust MLP and Energy Inc12.0912.0012.09123,0000.100.83 
FELPForesight Energy LP0.59450.52300.570078,2000.00701.24 
FENGPhoenix New Media Ltd2.8502.7902.82068,300-0.0301.05 
FEOFirst Trust/Aberdeen Emerging13.8913.7513.7710,900-0.010.07 
FETForum Energy Technologies Inc2.4702.3602.450949,3000.0200.82 
FFFuturefuel Corp12.1411.6711.99104,7000.100.84 
FFAFirst Trust Enhanced Equity Income Fund16.1815.9615.9837,000-0.120.75 
FFCFlaherty Crumrine/Claymore Preferred20.7020.5720.64206,0000.030.15 
FFGFbl Financial Group64.9063.6863.867,600-0.600.93 
FGFgl Holdings8.1308.0008.010232,400-0.0600.74 
FG.WFgl Holdings WT1.3991.2501.250900-0.0806.02 
FGBSpecialty Finance and Financial Fund6.3786.2906.29059,500-0.0701.10 
FGPFerrellgas Partners LP0.91000.87000.8725100,200-0.01331.50 
FHNFirst Horizon National Corp16.1815.9215.954,690,800-0.050.31 
FHN-AFirst Horizon National Corp26.1326.0826.131,4000.000.00 
FIFrank's International N.V.5.6705.5555.600450,9000.0000.00 
FICOFair Isaac and Company Inc345.7339.0340.6188,700-4.71.35 
FIFFirst Trust Energy Infrastruct16.3916.2716.3038,100-0.050.31 
FIIFederated Investors33.9433.2533.26727,600-0.250.75 
FINSAngel Oak Financial Strategies Income19.9819.8819.9821,2000.070.37 
FISFidelity National Information Services132.2129.7129.72,323,300-1.61.21 
FITFitbit Inc4.4254.3104.3302,655,3000.0200.46 
FIVFirst Trust Senior Floating Rate 20229.1009.0409.05023,100-0.0300.33 
FIXComfort Systems USA53.1752.1152.20236,500-0.681.29 
FLFootlocker Inc42.9542.0342.042,963,200-0.310.73 
FLCFlaherty & Crumrine/Claymore Total21.3621.0721.3127,7000.120.57 
FLNGFlex Lng Ltd12.3512.3512.353000.050.41 
FLOFlowers Foods23.7523.4823.49606,900-0.100.42 
FLOWSPX Flow Inc38.8437.1238.39288,5001.092.92 
FLRFluor Corp32.0530.9931.691,149,4000.752.42 
FLSFlowserve Corp52.1851.2551.281,231,000-0.110.21 
FLTFleetcor Technologies292.9288.6288.8480,600-1.70.57 
FLYFly Leasing Ltd17.2517.0017.0065,900-0.100.58 
FMCFMC Corp84.3983.3683.371,141,800-0.430.51 
FMNFederated Premier Muni13.9313.8813.9319,7000.040.29 
FMOFiduciary/Claymore MLP Opportunity Fund10.2410.1110.1590,500-0.020.20 
FMSFresenius Medical Care Corp37.8437.5237.63271,000-0.751.95 
FMXFomento Economico Mexicano S.A.B. DE94.9893.5694.12165,5000.090.10 
FMYFirst Trust/Fidac Mortgage Income Fund14.1013.9713.976,4000.000.00 
FNFabrinet52.8352.1752.37280,3000.090.17 
FNBF.N.B. Corp11.7911.5811.741,429,2000.161.38 
FNB-EF.N.B. Corp Representin29.0428.9629.004,600-0.050.17 
FNDFloor & Decor Holdings Inc40.5939.6339.65746,000-0.180.45 
FNFFidelity National Financial43.0042.4442.713,472,0000.030.07 
FNVFranco Nev Corp90.7089.0190.22728,3000.640.71 
FOEFerro Corp14.9014.7014.71691,300-0.080.54 
FOFCohen & Steers Closed-End Opportunity12.8812.8212.8641,6000.030.23 
FORForestar Group Inc19.8619.4019.4114,800-0.301.52 
FPA.UFar Point Acquisition Units10.7210.7210.721000.000.00 
FPA.WFar Point Acquisition Cl A WT1.3001.3001.3001,9000.0000.00 
FPACFar Point Acquisition Corp Cl A10.3010.2910.3025,7000.121.17 
FPFFirst Trust Intermediate Durat23.1823.0023.12159,800-0.030.13 
FPHFive Point Holdings Llc Cl A7.5307.3207.47034,7000.0901.22 
FPIFarmland Partners Inc6.3506.2006.230106,500-0.1302.04 
FPI-BFarmland Partners Inc23.8823.6723.8310,900-0.030.13 
FPLFirst Trust New Opportunities M9.8809.7439.870190,0000.0800.82 
FRFirst Industrial Realty Trust37.8736.8136.88788,200-0.852.25 
FRABlackrock Floating Rate Income Fund12.8012.7412.77132,9000.020.16 
FRACKeane Group Inc5.9105.6005.8501,562,6000.1101.92 
FRCFirst Republic Bank97.0695.6897.041,591,0001.181.23 
FRC-DFirst Republic Bank San Francis25.5725.5525.5611,5000.070.27 
FRC-FFirst Republic Bank25.8825.7425.834,1000.050.19 
FRC-GFirst Republic Bank25.9225.7125.9212,7000.220.86 
FRC-HFirst Republic Bank [San Francisco Ca]25.0625.0225.0529,7000.020.08 
FRC-IFirst Republic Bank Dep Shs Pfd26.1326.0226.0937,9000.090.35 
FROFrontline Ltd7.9007.7257.780508,5000.0500.65 
FRTFederal Realty Investment Trust130.6127.8127.9282,200-2.51.88 
FRT-CFederal Realty Investment Dep Shs Repstg25.2325.0825.1615,200-0.040.16 
FSBFranklin Financial Network Inc28.4727.9028.0074,700-0.301.06 
FSDHigh Income Long Short Fund15.0214.8114.9266,500-0.110.73 
FSKFS KKR Capital Corp6.0305.9605.9701,577,200-0.0100.17 
FSLYFastly Inc22.1221.3821.89533,3000.532.48 
FSMFortuna Silver Mines3.8703.6053.7404,670,400-0.0200.53 
FSSFederal Signal Corp28.3427.6027.95485,6000.291.05 
FTFranklin Universal Trust7.3807.3607.36044,100-0.0100.14 
FTAIFortress Transportation & Infra15.2614.9915.00134,600-0.120.79 
FTCHFarfetch Limited Cl A22.0521.1421.202,096,000-0.100.47 
FTITechnipfmc Plc25.2124.7925.113,191,6000.170.68 
FTKFlotek Industries2.9802.9102.970235,9000.0100.34 
FTSFortis Inc39.8439.4339.50265,200-0.310.78 
FTSIFts International Inc4.7104.5504.670527,4000.0200.43 
FTVFortive Corp79.7378.4678.512,866,000-0.590.75 
FTV-AFortive Corp Pfd Conv Ser A1,0101,0031,00347,300-30.32 
FULH. B. Fuller Company48.7947.9647.96388,200-0.120.25 
FUNCedar Fair LP51.1949.8449.85203,300-0.420.84 
FVRRFiverr International Ltd25.1724.5124.88195,7000.542.22 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.171.183.163
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,146-610.74
DJI27,154-690.25
SP5002,977-190.62
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,425-211.43
BDI1,200494.26
HSI30,063-2530.83