Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.7711.5511.6243,772,400-0.050.43 
FACLiberte Investors Inc1.4201.4201.4202000.0000.00 
FAFFirst American Corp38.9138.4138.49413,600-0.160.41 
FAMFirst Trust/Aberdeen Global Opportunity11.6011.5511.5752,2000.030.26 
FBCFlagstar Bancorp27.7227.2127.34242,6000.020.07 
FBHSFortune Brands Home & Security60.5459.9960.381,761,0000.200.33 
FBKFb Financial Corp31.8931.1331.6321,8000.170.54 
FBMFoundation Building Materials Inc17.9116.5316.77456,200-0.432.50 
FBPFirst Bancorp5.5305.3805.450683,300-0.0100.18 
FBRFibria Celulose S.A.9.0508.8308.890862,800-0.1601.77 
FCFranklin Covey Company16.5015.8016.0561,400-0.402.43 
FCAUFiat Chrysler Automobiles N.V.10.8710.7310.815,162,9000.020.19 
FCBFcb Financial Holdings Inc47.8546.8546.95413,500-0.300.63 
FCE.AForest City Ent Cl A22.0021.7121.83673,0000.140.65 
FCE.BForest City Ent Cl B28.1228.1228.12600-0.030.11 
FCFFirst Commonwealth Financial Corp13.1312.8912.99374,5000.000.00 
FCFSFirst Cash Fin Svcs45.5344.7045.35279,8000.701.57 
FCHFelcor Lodging Trust Inc7.5307.4307.450573,600-0.0100.13 
FCH-AFelcor Lodg Pr A24.3324.2224.268,5000.010.04 
FCNFti Consulting40.3239.9640.09236,300-0.100.25 
FCPTFour Corners Property Trust In22.6022.0222.49684,3000.421.90 
FCTSenior Floating Rate II13.8413.7913.8263,500-0.010.07 
FCXFreeport-Mcmoran Inc12.9312.7212.8110,865,600-0.020.16 
FDCFirst Data Corp15.2214.9915.132,383,0000.100.67 
FDEUFirst Trust Dynamic Europe Equi17.1216.7617.0989,3000.040.23 
FDPFresh Del Monte Produce58.5157.4458.31184,8000.150.26 
FDSFactset Research Systems Inc178.2175.6176.7210,600-0.80.47 
FDXFedex Corp190.3187.2188.12,862,300-1.10.57 
FEFirstenergy Corp31.5331.2431.343,171,0000.140.45 
FEIFirst Trust MLP and Energy Inc16.1916.0216.02133,800-0.070.44 
FELPForesight Energy LP6.4506.2106.32034,500-0.1302.02 
FENGPhoenix New Media Ltd3.5903.5503.5809,9000.0300.85 
FEOFirst Trust/Aberdeen Emerging15.2815.1515.2415,6000.070.46 
FETForum Energy Technologies Inc19.1018.6518.75600,0000.150.81 
FFFuturefuel Corp14.1313.3913.51122,700-0.372.67 
FFAFirst Trust Enhanced Equity Income Fund14.1714.0214.0255,500-0.130.92 
FFCFlaherty Crumrine/Claymore Preferred20.4620.1120.2075,900-0.050.25 
FFGFbl Financial Group63.7662.7062.9015,800-0.450.71 
FGBSpecialty Finance and Financial Fund7.4307.3607.36016,000-0.0200.27 
FGLFidelity & Guaranty27.6027.2727.45204,000-0.050.18 
FGPFerrellgas Partners LP6.1005.9306.060287,4000.0000.00 
FHNFirst Tennessee National Corp18.4218.0318.182,293,900-0.020.11 
FHN-AFirst Horizon National Corpora25.4425.0825.442,3000.341.35 
FHYStrategic High II12.9812.8912.9216,0000.010.08 
FIFrank's International N.V.10.5109.91010.0001,714,3000.1601.63 
FICOFair Isaac and Company Inc128.7126.0126.987,300-0.10.10 
FIFFirst Trust Energy Infrastruct18.5218.4318.4934,0000.080.43 
FIGFortress Investment Group7.9707.9507.9701,629,8000.0100.13 
FIIFederated Investors25.7325.3925.50368,600-0.070.27 
FISFidelity National Information Services80.3879.8180.121,188,8000.300.38 
FITFitbit Inc5.4705.3305.4003,911,4000.0100.19 
FIVFirst Trust Senior Floating Rate 20229.9809.9209.95041,0000.0400.40 
FIXComfort Systems USA35.4034.7034.95109,200-0.050.14 
FLFootlocker Inc73.1172.1572.591,191,000-0.270.37 
FLCFlaherty & Crumrine/Claymore Total20.9820.5020.7324,0000.110.53 
FLOFlowers Foods19.5819.3119.411,200,3000.060.31 
FLOWSPX Flow Inc33.7331.9932.51233,900-0.742.23 
FLRFluor Corp53.0851.2851.441,701,800-1.332.52 
FLSFlowserve Corp46.5445.4245.651,011,200-0.430.93 
FLTFleetcor Technologies159.6156.2156.91,057,200-1.50.92 
FLYFly Leasing Ltd13.1312.9313.0074,800-0.040.31 
FMCFMC Corp62.0160.8161.151,049,100-0.400.65 
FMNFederated Premier Muni13.7413.7313.735,9000.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund15.1515.0315.0979,8000.070.47 
FMSFresenius Medical Care Corp42.0041.6841.9074,7000.330.79 
FMSAFmsa Holdings Inc7.1806.6606.8206,468,2000.1502.25 
FMXFomento Economico Mexicano S.A.B. De C.V91.3189.4391.04361,5001.371.53 
FMYFirst Trust/Fidac Mortgage Income Fund14.2314.1414.1812,1000.000.00 
FNFabrinet43.5541.8543.44581,4001.633.90 
FNBF.N.B. Corp14.6114.3614.543,987,1000.070.48 
FNB-EF.N.B. Corporation Representin28.4028.2428.2962,000-0.050.18 
FNFFidelity National Financial39.0138.4738.551,471,8000.080.21 
FNFVFnfv Group of Fidelity National12.7512.1512.40251,6000.201.64 
FNVFranco Nev Corp65.0864.2664.58524,900-0.370.57 
FOEFerro Corp15.1314.6714.70310,200-0.211.41 
FOFCohen & Steers Closed-End Opportunity12.2712.1112.1542,2000.010.08 
FORForestar Group Inc13.0512.8512.85219,200-0.151.15 
FPFFirst Trust Intermediate Durat23.3623.2123.2396,800-0.020.09 
FPIFarmland Partners Inc10.9910.8310.86133,600-0.070.64 
FPLFirst Trust New Opportunities M13.4113.0213.16115,000-0.010.08 
FPOFirst Potomac Realty Trust10.1410.0010.0186,300-0.020.20 
FPTFederated Premier Intermediate Muni13.1813.1113.131,7000.010.08 
FRFirst Industrial Realty Trust26.7126.4626.48499,7000.020.08 
FRABlackrock Floating Rate Income Fund14.7414.6814.7396,0000.080.55 
FRACKeane Group Inc16.1715.0415.211,697,600-0.593.73 
FRCFirst Republic Bank91.6590.3590.92774,9000.190.21 
FRC-BFirst Republic Bank25.4125.3525.3532,700-0.090.35 
FRC-CFirst Republic Bank24.8024.7124.739,400-0.010.04 
FRC-DFirst Republic Bank San Francis25.0724.8724.887,100-0.020.08 
FRC-EFirst Republic Bank27.2026.9027.0127,900-0.190.70 
FRC-FFirst Republic Bank25.4025.2725.315,4000.040.16 
FRC-GFirst Republic Bank24.7024.5624.7018,9000.080.32 
FROFrontline Ltd6.8306.7406.820905,900-0.0100.15 
FRTFederal Realty Investment Trust135.5134.4134.8395,6000.10.05 
FSBFranklin Financial Network Inc36.9535.7536.8550,9000.551.52 
FSCEFifth Street Finance Corp25.2325.1225.212,7000.090.36 
FSDHigh Income Long Short Fund16.6016.4616.4784,900-0.060.36 
FSICFS Investment Corp9.7509.5509.600581,200-0.0500.52 
FSMFortuna Silver Mines5.0904.9605.0201,025,700-0.0300.59 
FSSFederal Signal Corp13.8813.5913.75164,7000.010.07 
FTFranklin Universal Trust7.0106.9006.94054,200-0.0500.72 
FTAIFortress Transportation & Infra15.0214.9314.9881,3000.010.07 
FTITechnipfmc Plc31.7331.2231.303,166,000-0.110.35 
FTKFlotek Industries11.7011.2611.50837,7000.282.50 
FTSFortis Inc32.8732.5632.74122,0000.140.43 
FTVFortive Corporation60.1858.9459.311,811,1000.781.33 
FULH. B. Fuller Company52.1551.0751.20212,800-0.521.01 
FUNCedar Fair LP68.3667.8968.1061,4000.160.24 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.138.15
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,077-1860.97
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13