List of Symbols for New York Stock Exchange [NYSE] Starting with F

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
F	Ford Motor Company	11.61	11.47	11.51	19,337,400	-0.11	0.95
FAF	First American Corp	54.69	53.97	54.09	427,500	-0.45	0.83
FAM	First Trust/Aberdeen Global Opportunity	10.50	10.45	10.48	29,000	0.01	0.10
FBC	Flagstar Bancorp	35.24	34.94	34.97	99,400	-0.14	0.40
FBHS	Fortune Brands Home & Security	57.58	56.76	57.50	1,800,700	0.53	0.93
FBK	Fb Financial Corp	41.85	41.21	41.55	83,500	0.16	0.39
FBM	Foundation Building Materials Inc	15.14	14.75	15.07	40,700	0.27	1.82
FBP	First Bancorp	7.935	7.830	7.870	1,191,400	-0.040	0.51
FBR	Fibria Celulose S.A.	19.46	19.18	19.28	873,800	-0.25	1.28
FC	Franklin Covey Company	27.40	26.95	27.40	14,100	0.35	1.29
FCAU	Fiat Chrysler Automobiles N.V.	21.90	21.59	21.82	3,879,500	-0.44	1.98
FCB	Fcb Financial Holdings Inc	62.15	61.13	61.40	232,900	-0.20	0.32
FCE.A	Forest City Ent Cl A	20.14	19.93	20.10	919,600	0.11	0.55
FCF	First Commonwealth Financial Corp	15.78	15.64	15.69	335,000	-0.05	0.32
FCFS	First Cash Fin Svcs	90.65	89.70	90.10	372,000	-1.60	1.74
FCN	Fti Consulting	62.77	61.73	62.25	217,500	0.28	0.45
FCPT	Four Corners Property Trust In	22.61	22.34	22.47	447,300	0.07	0.31
FCT	Senior Floating Rate II	13.01	12.96	12.99	44,600	0.04	0.31
FCX	Freeport-Mcmoran Inc	17.30	16.94	17.08	9,003,200	-0.30	1.73
FDC	First Data Corp	19.55	19.25	19.28	4,359,700	-0.23	1.18
FDEU	First Trust Dynamic Europe Equi	17.08	16.93	16.96	52,600	-0.26	1.51
FDP	Fresh Del Monte Produce	45.95	45.14	45.33	116,400	0.11	0.24
FDS	Factset Research Systems Inc	203.2	200.9	201.6	151,700	-1.0	0.49
FDX	Fedex Corp	253.2	250.9	251.5	841,100	-0.2	0.10
FE	Firstenergy Corp	34.19	33.85	34.10	2,176,400	0.16	0.47
FEDU	Four Seasons Education [Cayman] Inc	7.199	6.865	6.990	50,100	0.090	1.30
FEI	First Trust MLP and Energy Inc	12.92	12.76	12.90	153,200	-0.07	0.54
FELP	Foresight Energy LP	3.850	3.790	3.790	600	-0.060	1.56
FENG	Phoenix New Media Ltd	5.670	5.480	5.510	126,200	-0.040	0.72
FEO	First Trust/Aberdeen Emerging	14.95	14.87	14.92	7,400	0.11	0.74
FET	Forum Energy Technologies Inc	14.20	13.58	14.00	594,000	-0.45	3.11
FF	Futurefuel Corp	14.00	13.68	13.83	41,800	-0.16	1.14
FFA	First Trust Enhanced Equity Income Fund	15.50	15.32	15.42	65,800	-0.10	0.64
FFC	Flaherty Crumrine/Claymore Preferred	18.53	18.43	18.53	91,100	0.10	0.54
FFG	Fbl Financial Group	79.85	77.85	79.75	10,400	0.15	0.19
FG	Fgl Holdings	8.740	8.520	8.690	484,600	-0.010	0.11
FG.W	Fgl Holdings WT	1.290	1.180	1.250	26,600	-0.050	3.85
FGB	Specialty Finance and Financial Fund	6.030	6.000	6.030	23,000	-0.020	0.33
FGP	Ferrellgas Partners LP	3.800	3.690	3.780	92,000	0.060	1.61
FHN	First Horizon National Corp	19.11	18.90	18.92	3,099,300	-0.16	0.84
FHN-A	First Horizon National Corpora	25.44	25.29	25.44	11,700	0.07	0.28
FHY	Strategic High II	11.99	11.91	11.91	8,800	-0.04	0.33
FI	Frank's International N.V.	7.230	6.990	7.200	973,000	-0.110	1.50
FICO	Fair Isaac and Company Inc	182.3	180.3	181.3	133,500	0.2	0.12
FIF	First Trust Energy Infrastruct	16.16	15.77	16.08	34,400	0.09	0.56
FII	Federated Investors	24.85	24.43	24.83	578,300	0.24	0.98
FIS	Fidelity National Information Services	103.9	103.4	103.5	837,600	-0.3	0.33
FIT	Fitbit Inc	5.520	5.230	5.510	4,415,600	0.260	4.95
FIV	First Trust Senior Floating Rate 2022	9.380	9.350	9.360	39,500	0.010	0.11
FIX	Comfort Systems USA	46.50	45.55	46.45	167,500	0.20	0.43
FL	Footlocker Inc	56.28	50.70	55.74	30,792,100	9.35	20.16
FLC	Flaherty & Crumrine/Claymore Total	19.26	19.15	19.23	12,700	0.11	0.55
FLO	Flowers Foods	20.30	20.00	20.02	999,100	-0.06	0.30
FLOW	SPX Flow Inc	45.27	44.07	44.43	204,900	-0.92	2.03
FLR	Fluor Corp	48.66	48.04	48.53	1,102,900	-0.22	0.45
FLS	Flowserve Corp	43.03	42.08	42.28	880,600	-0.91	2.11
FLT	Fleetcor Technologies	204.6	201.7	202.1	839,300	-0.2	0.12
FLY	Fly Leasing Ltd	14.85	14.63	14.75	40,600	-0.03	0.20
FMC	FMC Corp	89.77	88.26	89.67	1,258,900	1.34	1.52
FMN	Federated Premier Muni	13.38	13.31	13.32	15,000	0.02	0.15
FMO	Fiduciary/Claymore MLP Opportunity Fund	11.77	11.47	11.64	181,100	-0.17	1.44
FMS	Fresenius Medical Care Corp	50.65	50.29	50.46	67,400	0.11	0.22
FMSA	Fmsa Holdings Inc	5.615	5.340	5.500	1,825,800	-0.260	4.51
FMX	Fomento Economico Mexicano S.A.B. De	84.80	83.25	83.28	368,500	-0.53	0.63
FMY	First Trust/Fidac Mortgage Income Fund	13.46	13.40	13.41	2,100	-0.05	0.37
FN	Fabrinet	37.15	36.38	36.85	431,100	0.40	1.10
FNB	F.N.B. Corp	13.60	13.46	13.56	1,966,900	-0.01	0.07
FNB-E	F.N.B. Corporation Representin	28.36	28.08	28.09	5,200	-0.06	0.21
FND	Floor & Decor Holdings Inc	49.00	47.35	48.52	972,200	0.26	0.54
FNF	Fidelity National Financial	38.75	37.98	38.11	593,600	0.10	0.26
FNV	Franco Nev Corp	71.61	70.72	71.08	425,500	-0.33	0.46
FOE	Ferro Corp	20.79	20.52	20.70	274,600	-0.09	0.43
FOF	Cohen & Steers Closed-End Opportunity	12.73	12.66	12.73	32,600	0.00	0.00
FOR	Forestar Group Inc	23.20	22.98	23.10	32,300	0.05	0.22
FPF	First Trust Intermediate Durat	22.09	21.87	22.00	364,900	0.14	0.64
FPH	Five Point Holdings Llc Class A	11.56	11.15	11.46	89,800	-0.01	0.09
FPI	Farmland Partners Inc	8.420	8.340	8.410	83,100	0.010	0.12
FPI-B	Farmland Partners Inc	24.91	24.74	24.77	2,600	0.07	0.28
FPL	First Trust New Opportunities M	10.59	10.15	10.19	391,800	-0.44	4.14
FR	First Industrial Realty Trust	32.29	32.06	32.15	485,200	0.04	0.12
FRA	Blackrock Floating Rate Income Fund	14.13	14.08	14.10	202,200	-0.06	0.42
FRAC	Keane Group Inc	15.71	14.34	14.87	2,349,300	-0.98	6.18
FRC	First Republic Bank	100.66	99.60	99.91	761,500	-0.71	0.71
FRC-D	First Republic Bank San Francis	25.58	25.43	25.44	9,500	-0.08	0.31
FRC-E	First Republic Bank	26.22	26.05	26.14	6,800	0.01	0.02
FRC-F	First Republic Bank	25.58	25.48	25.49	3,200	-0.10	0.39
FRC-G	First Republic Bank	25.32	25.12	25.18	7,800	-0.14	0.55
FRC-H	First Republic Bank [San Francisco Ca]	25.08	24.98	25.00	7,700	0.03	0.12
FRO	Frontline Ltd	4.810	4.660	4.760	296,600	0.000	0.00
FRT	Federal Realty Investment Trust	117.3	116.3	116.9	420,500	0.2	0.18
FRT-C	Federal Realty Investment Dep Shs Repstg	22.40	21.83	22.13	16,200	0.35	1.61
FSB	Franklin Financial Network Inc	36.15	35.75	35.95	28,700	-0.05	0.14
FSD	High Income Long Short Fund	14.86	14.81	14.85	96,700	-0.02	0.13
FSIC	FS Investment Corp	7.830	7.700	7.700	846,800	-0.050	0.65
FSM	Fortuna Silver Mines	5.630	5.520	5.550	770,400	-0.070	1.25
FSS	Federal Signal Corp	24.27	24.09	24.21	89,100	0.05	0.21
FT	Franklin Universal Trust	6.680	6.640	6.680	30,900	0.020	0.30
FTAI	Fortress Transportation & Infra	17.13	16.82	17.10	106,700	0.17	1.00
FTI	Technipfmc Plc	31.30	30.43	31.23	3,874,300	-0.63	1.98
FTK	Flotek Industries	3.205	3.070	3.190	1,349,900	-0.010	0.31
FTS	Fortis Inc	32.59	32.28	32.38	163,700	-0.16	0.49
FTSI	Fts International Inc.	20.87	19.39	19.96	341,900	-1.17	5.54
FTV	Fortive Corp	76.45	74.99	75.51	817,500	-0.65	0.85
FUL	H. B. Fuller Company	51.93	51.40	51.69	307,700	-0.21	0.40
FUN	Cedar Fair LP	66.34	65.11	65.98	58,100	0.52	0.79

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.196.110.222
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,434	9	0.13
DJI	24,753	-59	0.24
SP500	2,721	-6	0.24
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,304	-3	0.26
BDI	1,200	49	4.26
HSI	30,063	-253	0.83