Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company8.1508.0208.06065,020,500-0.0400.49 
F-BFord Mtr Co. Del [F/Pb]26.5426.4026.4065,0000.020.08 
F-CFord Motor Company 6% Notes Due December26.0725.9525.97223,400-0.020.08 
FAFFirst American Corp65.8064.9365.78972,6000.290.44 
FAMFirst Trust/Aberdeen Global Opportunity11.6111.5511.5961,6000.020.17 
FBCFlagstar Bancorp35.9535.1835.5386,900-0.320.89 
FBHSFortune Brands Home & Security72.8972.2072.611,355,000-0.380.52 
FBKFb Financial Corp36.6635.7835.8873,800-0.822.23 
FBMFoundation Building Materials Inc18.4317.9818.02307,900-0.160.88 
FBPFirst Bancorp9.1708.9209.0301,832,600-0.0800.88 
FCFranklin Covey Company34.0733.0033.4078,2000.300.91 
FCAUFiat Chrysler Automobiles N.V.13.2413.1313.172,076,800-0.100.75 
FCFFirst Commonwealth Financial Corp13.8813.5813.62297,300-0.261.87 
FCNFti Consulting127.4125.4126.9172,3000.50.40 
FCPTFour Corners Property Trust IN32.2831.9132.22425,5000.200.62 
FCTSenior Floating Rate II12.5512.4512.5162,0000.030.24 
FCXFreeport-Mcmoran Inc12.1011.8812.0216,416,000-0.221.80 
FDEUFirst Trust Dynamic Europe Equi15.3415.1115.1537,000-0.120.79 
FDPFresh Del Monte Produce34.3533.6034.01128,000-0.471.36 
FDSFactset Research Systems Inc304.0299.1302.9196,2003.41.13 
FDXFedex Corp160.9156.4158.61,921,500-0.10.03 
FEFirstenergy Corp52.5152.1352.272,501,8000.040.08 
FEDUFour Seasons Education [Cayman] Inc1.4901.4551.4801,000-0.0503.27 
FEIFirst Trust MLP and Energy Inc11.6011.4711.57256,4000.100.87 
FENGPhoenix New Media Ltd1.9901.8951.91022,600-0.0653.27 
FEOFirst Trust/Aberdeen Emerging14.7914.6514.6816,400-0.070.47 
FETForum Energy Technologies Inc1.0300.9601.020439,7000.0000.00 
FFFuturefuel Corp12.0811.7611.8375,200-0.080.67 
FFAFirst Trust Enhanced Equity Income Fund17.7217.5917.6616,0000.070.40 
FFCFlaherty Crumrine/Claymore Preferred23.0122.8023.01124,0000.140.61 
FFGFbl Financial Group59.4458.1658.7910,100-0.440.74 
FGFgl Holdings12.1912.0512.062,372,500-0.030.25 
FG.WFgl Holdings WT [Fg/W]2.8502.7202.85050,2000.0702.52 
FGBSpecialty Finance and Financial Fund6.3006.2606.28043,7000.0200.32 
FHIFederated Investors36.1235.5935.93461,2000.361.01 
FHNFirst Horizon National Corp16.1615.7015.825,586,200-0.342.10 
FHN-AFirst Horizon National Corp [Fhn/Pa]26.3526.3126.352,800-0.150.57 
FIFrank's International N.V.3.6303.4603.6001,004,800-0.0300.83 
FICOFair Isaac and Company Inc430.8419.9430.6192,2006.01.41 
FIFFirst Trust Energy Infrastruct17.3217.2617.3029,300-0.020.12 
FIIFederated Investors36.9135.5036.231,829,6001.414.05 
FINSAngel Oak Financial Strategies Income21.0620.7520.9254,7000.070.32 
FINVFinvolution Group2.0301.9001.900679,100-0.0603.06 
FISFidelity National Information Services157.6151.2155.74,518,500-1.81.14 
FITFitbit Inc6.4806.4106.4208,008,5000.0000.00 
FIVFirst Trust Senior Floating Rate 20229.2909.2409.270109,000-0.0200.22 
FIXComfort Systems USA49.0548.2848.44152,900-0.711.44 
FLFootlocker Inc40.9539.4839.882,476,600-0.501.24 
FLCFlaherty & Crumrine/Claymore Total23.4923.3623.4918,9000.080.34 
FLNGFlex Lng Ltd7.4507.4007.4406,1000.0700.95 
FLOFlowers Foods22.5122.2722.291,994,100-0.231.02 
FLOWSPX Flow Inc41.9840.7341.65135,0000.471.14 
FLRFluor Corp17.3714.3014.7913,181,500-4.7524.31 
FLSFlowserve Corp48.9945.0145.981,660,300-0.430.93 
FLTFleetcor Technologies323.6317.5320.6756,0002.10.67 
FLYFly Leasing Ltd18.4418.0218.2561,000-0.311.67 
FMCFMC Corp105.8104.6105.8644,2000.30.30 
FMNFederated Premier Muni14.6414.5914.6317,7000.080.55 
FMOFiduciary/Claymore MLP Opportunity Fund7.2707.1957.220144,600-0.0400.55 
FMSFresenius Medical Care Corp40.1039.8639.89108,900-0.471.16 
FMXFomento Economico Mexicano S.A.B. DE96.7394.9695.03417,300-0.230.24 
FMYFirst Trust/Fidac Mortgage Income Fund14.1514.1314.153,9000.080.58 
FNFabrinet64.5762.9162.95281,000-2.043.14 
FNBF.N.B. Corp11.8811.6011.651,107,100-0.221.85 
FNB-EFnb Corp Florida [Fnb/Pe]32.2430.5230.912,700-0.230.74 
FNDFloor & Decor Holdings Inc53.7852.5453.181,168,0000.050.09 
FNFFidelity National Financial45.7944.4244.483,310,700-0.601.33 
FNVFranco Nev Corp117.0115.7117.0597,3001.41.19 
FOEFerro Corp15.0714.4014.50989,300-0.151.02 
FOFCohen & Steers Closed-End Opportunity13.8513.7013.8064,4000.090.66 
FORForestar Group Inc21.1720.7720.8450,400-0.120.57 
FPA.UFar Pt Acquisition Corp [Fpac.U]11.3811.3811.38400-0.171.47 
FPA.WFar Point Acquisition Cl A WT2.2001.9002.0002,0000.0100.50 
FPACFar Point Acquisition Corp Cl A10.8010.6010.77557,5000.000.00 
FPFFirst Trust Intermediate Durat24.6824.6024.68140,9000.040.16 
FPHFive Point Holdings Llc Cl A9.1708.6958.790275,900-0.2302.55 
FPIFarmland Partners Inc6.7906.6906.71051,400-0.0801.18 
FPI-BFarmland Partners Inc [Fpi/Pb]25.3625.1325.3611,2000.000.00 
FPLFirst Trust New Opportunities M9.1809.1249.17094,9000.0300.33 
FRFirst Industrial Realty Trust46.1045.4845.83639,900-0.180.39 
FRABlackrock Floating Rate Income Fund13.5813.4713.52142,300-0.050.37 
FRCFirst Republic Bank117.6116.3116.81,125,100-0.90.78 
FRC-FFirst Republic Bank San Francisco25.7225.5725.6510,000-0.060.23 
FRC-GFirst Republic Bank San Francisco26.1526.0226.0916,200-0.100.38 
FRC-HFirst Republic Bank San Francisco26.6026.5026.504,5000.030.11 
FRC-IFirst Rep Bk San Francisco [Frc/Pi]27.5427.3927.4114,400-0.130.47 
FRC-JFirst Republic Bank Prf Perpetual USD Dp25.8325.7125.7560,6000.020.10 
FROFrontline Ltd8.2458.0608.180812,3000.0000.00 
FRTFederal Realty Investment Trust128.2125.9126.9486,000-0.40.28 
FRT-CFederal Realty Invt TR [Frt/Pc]26.6426.4326.644,0000.140.53 
FSBFranklin Financial Network Inc37.9936.9637.3053,700-0.581.53 
FSDHigh Income Long Short Fund15.8815.8115.88105,7000.070.44 
FSKFS KKR Capital Corp6.2006.1306.2002,819,1000.0100.16 
FSLYFastly Inc23.3422.3622.801,582,900-0.160.70 
FSMFortuna Silver Mines3.7003.5103.6902,255,1000.1805.13 
FSSFederal Signal Corp33.2832.7632.94317,800-0.330.99 
FTFranklin Universal Trust8.1658.0508.16082,4000.0400.49 
FTA-AFortress Transportation and26.3126.1226.1539,1000.070.27 
FTA-BFortress Transportation and26.1125.9626.0516,4000.000.00 
FTAIFortress Transportation & Infra21.7320.8221.291,135,6000.673.25 
FTCHFarfetch Ltd Cl A12.7812.2512.342,023,000-0.302.37 
FTITechnipfmc Plc17.2616.6517.134,658,500-0.130.75 
FTKFlotek Industries1.8301.7701.810497,600-0.0301.63 
FTSFortis Inc44.7243.9444.30368,2000.270.61 
FTSIFts International Inc1.4501.0501.3903,199,6000.23019.83 
FTVFortive Corp77.9976.8077.651,110,000-0.160.21 
FTV-AFortive Corp [Ftv/Pa]983.9983.9983.92000.00.00 
FULH. B. Fuller Company48.3746.5846.97378,400-1.322.73 
FUNCedar Fair LP54.7553.5453.97118,300-0.500.92 
FVRRFiverr International Ltd28.0026.7628.00428,6000.100.36 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.206.194.161
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,73320.02
DJI29,232-1660.56
SP5003,370-100.29
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,601201.26
BDI1,200494.26
HSI30,063-2530.83