Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company9.9509.8009.83020,195,700-0.0200.20 
FAFFirst American Corp55.2954.8055.26209,4000.380.69 
FAMFirst Trust/Aberdeen Global Opportunity9.8709.8109.84010,6000.0300.31 
FBCFlagstar Bancorp31.5131.1431.41118,7000.361.16 
FBHSFortune Brands Home & Security53.0552.6052.97874,3000.531.01 
FBKFb Financial Corp35.3734.7935.2920,4000.531.52 
FBMFoundation Building Materials Inc15.4615.2415.33201,9000.030.20 
FBPFirst Bancorp10.159.9810.121,288,1000.111.10 
FCFranklin Covey Company30.7030.0030.3419,1000.341.13 
FCAUFiat Chrysler Automobiles N.V.12.9312.8212.853,873,0000.120.94 
FCFFirst Commonwealth Financial Corp13.0812.9013.05296,8000.211.64 
FCNFti Consulting82.4980.5981.35320,0000.941.17 
FCPTFour Corners Property Trust IN29.4528.9829.19299,1000.010.03 
FCTSenior Floating Rate II12.0912.0212.0448,3000.020.17 
FCXFreeport-Mcmoran Inc10.179.9310.0814,803,6000.131.31 
FDCFirst Data Corp26.2225.7225.776,365,900-0.100.39 
FDEUFirst Trust Dynamic Europe Equi13.6213.4813.5566,0000.040.30 
FDPFresh Del Monte Produce25.7624.6124.89444,200-0.742.89 
FDSFactset Research Systems Inc281.7278.4280.2350,0002.10.74 
FDXFedex Corp162.0158.7159.91,348,600-0.70.41 
FEFirstenergy Corp43.2442.8242.862,619,600-0.290.67 
FEDUFour Seasons Education [Cayman] Inc2.2402.1402.18043,900-0.0100.46 
FEIFirst Trust MLP and Energy Inc12.0211.8511.9075,900-0.010.08 
FELPForesight Energy LP0.98500.91000.9450249,3000.05075.67 
FENGPhoenix New Media Ltd3.6503.3803.41083,500-0.1403.94 
FEOFirst Trust/Aberdeen Emerging13.5313.3913.524,0000.000.02 
FETForum Energy Technologies Inc4.4604.2304.350824,100-0.0100.23 
FFFuturefuel Corp11.2310.8510.9380,300-0.010.09 
FFAFirst Trust Enhanced Equity Income Fund15.2615.0915.0929,6000.030.20 
FFCFlaherty Crumrine/Claymore Preferred19.7019.6119.6970,8000.030.15 
FFGFbl Financial Group66.0665.1365.7815,3000.831.28 
FGFgl Holdings8.6808.5808.660557,6000.1101.29 
FG.WFgl Holdings WT1.4501.4071.4454000.0755.47 
FGBSpecialty Finance and Financial Fund6.1706.1006.10018,100-0.0500.81 
FGPFerrellgas Partners LP1.2401.2201.22082,600-0.0100.81 
FHNFirst Horizon National Corp14.0513.7714.012,501,7000.282.04 
FHN-AFirst Horizon National Corpora26.3026.1726.302,6000.130.50 
FIFrank's International N.V.5.7505.5805.650363,900-0.0100.18 
FICOFair Isaac and Company Inc298.0294.2295.7119,6001.40.48 
FIFFirst Trust Energy Infrastruct15.9115.7715.7823,2000.010.06 
FIIFederated Investors30.8630.3730.84525,4000.541.78 
FISFidelity National Information Services121.9118.5118.72,976,100-1.71.39 
FITFitbit Inc4.9504.8604.8903,050,4000.0300.62 
FIVFirst Trust Senior Floating Rate 20228.9608.8708.94080,500-0.0200.22 
FIXComfort Systems USA49.7949.0349.27235,100-0.090.18 
FLFootlocker Inc45.4043.0444.4027,302,400-8.4315.96 
FLCFlaherty & Crumrine/Claymore Total19.8119.5719.6531,400-0.150.76 
FLOFlowers Foods23.0822.8222.97643,400-0.110.48 
FLOWSPX Flow Inc36.4435.7136.18146,8000.120.33 
FLRFluor Corp29.2428.7429.041,796,5000.190.66 
FLSFlowserve Corp49.6248.2848.64519,800-0.050.10 
FLTFleetcor Technologies270.3264.3266.8415,4000.10.05 
FLYFly Leasing Ltd16.6316.3116.32165,2000.010.06 
FMCFMC Corp72.2570.8570.92856,100-0.440.62 
FMNFederated Premier Muni13.6713.5813.6717,5000.030.22 
FMOFiduciary/Claymore MLP Opportunity Fund10.189.9510.03102,500-0.060.59 
FMSFresenius Medical Care Corp38.1837.8938.08177,5000.360.95 
FMXFomento Economico Mexicano S.A.B. DE99.1896.8697.76396,900-0.340.35 
FMYFirst Trust/Fidac Mortgage Income Fund13.6513.5813.641,6000.040.29 
FNFabrinet45.9644.6544.71335,500-0.040.09 
FNBF.N.B. Corp11.6911.4211.661,767,3000.272.37 
FNB-EF.N.B. Corp Representin28.2028.0828.204,0000.030.11 
FNDFloor & Decor Holdings Inc38.1837.2338.01731,0000.942.54 
FNFFidelity National Financial39.1538.6438.85681,5000.090.23 
FNVFranco Nev Corp74.1673.1373.54444,1000.040.05 
FOEFerro Corp14.4014.0514.13348,800-0.100.70 
FOFCohen & Steers Closed-End Opportunity12.6312.4212.5255,3000.070.56 
FORForestar Group Inc18.5618.0018.4955,2000.492.72 
FPA.UFar Point Acquisition Units10.4810.4610.481,5000.000.00 
FPA.WFar Point Acquisition Cl A WT1.3701.3701.3704000.0806.20 
FPACFar Point Acquisition Corp Cl A10.0410.0310.0353,3000.000.00 
FPFFirst Trust Intermediate Durat22.5122.3622.47114,4000.030.13 
FPHFive Point Holdings Llc Cl A7.9207.7507.86061,8000.0901.16 
FPIFarmland Partners Inc6.1205.9806.070172,3000.1101.85 
FPI-BFarmland Partners Inc23.8423.7123.849,7000.070.31 
FPLFirst Trust New Opportunities M9.2209.1109.19095,3000.0800.88 
FRFirst Industrial Realty Trust34.9234.6234.62705,7000.040.12 
FRABlackrock Floating Rate Income Fund12.9912.9312.9581,2000.030.23 
FRACKeane Group Inc8.1507.8107.950371,500-0.0400.50 
FRCFirst Republic Bank100.899.7100.51,239,4001.41.45 
FRC-DFirst Republic Bank San Francis25.4225.3225.376,7000.100.40 
FRC-FFirst Republic Bank26.0626.0026.061,4000.010.04 
FRC-GFirst Republic Bank25.6325.4725.475,200-0.010.04 
FRC-HFirst Republic Bank [San Francisco Ca]25.1024.9625.1014,2000.100.40 
FRC-IFirst Republic Bank Dep Shs Pfd I25.5425.3525.3821,200-0.060.24 
FROFrontline Ltd8.7208.5108.5501,064,0000.1001.18 
FRTFederal Realty Investment Trust133.2132.1132.5368,4000.20.17 
FRT-CFederal Realty Investment Dep Shs Repstg24.8924.6324.8918,7000.090.36 
FSBFranklin Financial Network Inc28.1227.6628.0538,4000.511.85 
FSDHigh Income Long Short Fund14.5814.5214.5553,4000.000.00 
FSKFS KKR Capital Corp6.1206.0706.080722,3000.0100.16 
FSLYFastly Inc.23.0421.1021.501,140,900-1.004.44 
FSMFortuna Silver Mines2.5352.4702.520966,6000.0301.20 
FSSFederal Signal Corp24.5224.0624.3590,9000.150.62 
FTFranklin Universal Trust7.0807.0407.06028,0000.0000.00 
FTAIFortress Transportation & Infra16.3116.0116.25113,7000.211.31 
FTCHFarfetch Limited Cl A22.0921.5021.842,542,2000.301.39 
FTITechnipfmc Plc22.2221.8222.013,610,800-0.130.59 
FTKFlotek Industries3.1303.0203.040251,2000.0100.33 
FTSFortis Inc37.9037.6937.76251,9000.160.43 
FTSIFts International Inc6.9506.7406.800485,8000.0901.34 
FTVFortive Corp79.2678.0178.041,148,300-0.460.59 
FTV-AFortive Corp Pfd Conv Ser A1,0011,0011,001200-40.37 
FULH. B. Fuller Company42.1441.2241.80237,2000.501.21 
FUNCedar Fair LP53.0052.3152.56141,700-0.030.06 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.207.82.217
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,63790.11
DJI25,586950.37
SP5002,82640.14
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,28530.20
BDI1,200494.26
HSI30,063-2530.83