EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
FFord Motor Company15.3314.6915.1736.77M0.221.50 
F-BFord Motor Company Del [F/Pb]20.9620.8120.9121.1K0.010.05 
F-CFord Motor Company 6% Notes [F/Pc]20.2920.1020.2623.3K0.060.30 
F-DFord Motor Company 6.500% Notes22.0321.7522.0357.7K0.050.23 
F.PR.DFord Motor Company 6.500% Notes0.00000.00000.000000.0000NaN 
FAFFirst American Corp68.3067.3268.17136.8K-0.010.01 
FBINFortune Brands Innovations Inc38.6837.7538.13350.2K0.491.30 
FBKFb Financial Corp54.0552.7553.3934.2K0.701.33 
FBPFirst Bancorp24.5424.2524.39242.4K0.281.16 
FBR-EFranklin Bsp Realty Trust [Fbrt/Pe]20.0019.7720.0015.1K0.170.86 
FBRTFranklin Bsp Realty Trust Inc8.5908.4008.485198.6K0.0250.30 
FBRTpE19.9519.8119.893.4K-0.110.55 
FCFranklin Covey Company23.8223.0623.1612.4K-0.522.20 
FCFFirst Commonwealth Financial Corp18.8518.5818.73136.4K0.130.70 
FCNFti Consulting154.2148.7152.740.2K-1.40.90 
FCPTFour Corners Property Trust IN25.3425.0125.24158.7K0.180.72 
FCR.UFuturecrest Acquisition Corp [Fcrs.U]10.4610.4010.404.3K-0.020.20 
FCR.WFuturecrest Acquisition Corp Unit0.77000.70010.760024.2K0.01001.33 
FCRS.U10.3910.3910.39100-0.010.10 
FCRS.UNFutureCrest Acquisition Corp.0.00000.00000.000000.0000NaN 
FCRS.WTFutureCrest Acquisition Corp. WT0.00000.00000.000000.0000NaN 
FCRXFirst Eagle Alternative Capital Bdc25.1725.1525.179690.000.00 
FCTSenior Floating Rate II9.7209.6609.68072.5K0.0200.21 
FCXFreeport-Mcmoran Inc64.9761.9863.993.02M2.013.23 
FDPFresh Del Monte Produce33.4033.0033.0540.5K-0.270.81 
FDSFactset Research Systems Inc236.0227.9233.6146.8K1.70.72 
FDXFedex Corp403.0395.5398.7217.7K4.41.11 
FEFirstenergy Corp46.7846.2746.47918.1K0.170.36 
FEDUFour Seasons Education Cayman Inc ADR10.7910.7910.791000.797.90 
FEGEFirst Eagle Global Equity ETF50.2450.0250.06100.2K0.140.28 
FENGPhoenix New Media Ltd ADR1.7151.6431.68013.8K0.0100.60 
FEOEFirst Eagle Overseas Equity ETF54.4953.9554.21282.7K0.270.50 
FERGFerguson Enterprises Inc228.3223.6225.3194.3K2.10.92 
FETForum Energy Technologies Inc59.0056.1056.9038.6K-0.060.11 
FFFuturefuel Corp4.1804.0654.07055.2K-0.0701.69 
FFAFT Enhanced Equity Income Fund23.1322.9523.0114.3K0.180.79 
FFCFlaherty Crumrine/Claymore Preferred15.9315.8015.8643.2K0.040.25 
FGF&G Annuities & Life Inc28.0927.7827.9680.5K0.170.61 
FGNF&G Annuities & Life Inc 7.950%25.1425.1025.103.6K0.100.40 
FGSNF&G Annuities & Life Inc 7.300%21.8921.6421.703.4K0.190.88 
FHIFederated Investors55.6154.7555.2457.3K0.440.80 
FHNFirst Horizon Corp24.6424.2724.30812.8K0.060.25 
FHN-CFirst Horizon National Corp [Fhn/Pc]25.0024.9925.006.3K0.010.04 
FHN-EFirst Horizon National Corp [Fhn/Pe]24.2524.1024.254.6K0.180.75 
FHN-FFirst Horizon Corp17.5817.4617.463.8K0.110.64 
FHN-HFirst Horizon Corporation ADR24.8324.7524.8118.5K0.010.04 
FHNpC25.0024.9925.006.3K0.010.04 
FHNpE24.4024.2824.4011.9K0.150.62 
FHNpF17.5617.2817.375.2K-0.090.53 
FICOFair Isaac and Company1,2541,2121,25289.9K131.02 
FIGFigma Inc Cl A23.0521.9722.636.92M-0.100.44 
FIGSFigs Inc Cl A13.0712.3612.76416.7K0.221.75 
FINSAngel Oak Financial Strategies Income12.7112.6012.7111.0K0.060.47 
FINVFinvolution Group ADR4.9804.4204.7001.05M0.2104.68 
FISFidelity National Information Services43.6842.3342.50718.4K-1.062.43 
FIXComfort Systems USA1,9221,8501,89395.5K653.55 
FIXTTcw Core Plus Bond ETF37.5537.4737.471.2K0.080.21 
FLCFlaherty & Crumrine/Claymore Total16.9016.7816.855.6K0.050.27 
FLGFlagstar Financial Inc14.4013.8914.212.21M0.362.56 
FLG-AFlagstar Financial Inc Pfd A23.3723.1923.219.7K-0.030.13 
FLG-UFlagstar Financial Inc Pfd U41.7041.4741.472.1K0.040.10 
FLGpA23.2623.1623.198.1K-0.020.09 
FLGpU41.5241.4541.528.1K0.050.12 
FLNGFlex Lng Ltd31.9531.2031.50166.1K-0.451.41 
FLOFlowers Foods8.2357.7707.9873.43M0.0520.66 
FLOCFlowco Holdings Inc Cl A27.8026.9326.9856.0K-0.291.05 
FLRFluor Corp46.5145.3046.03477.2K1.172.61 
FLSFlowserve Corp74.3170.3571.75302.8K2.163.10 
FLUTFlutter Entertainment Plc98.6594.0295.82687.7K-1.571.61 
FLXRTcw Flexible Income ETF39.2239.1639.20120.9K0.040.10 
FMCFMC Corp13.3813.0213.13296.3K0.030.25 
FMNFederated Premier Muni11.1511.1511.151520.040.31 
FMSFresenius Medical Care Ag ADR22.1321.6221.65200.3K-0.010.05 
FMXFomento Economico Mexicano S.A.B. DE125.4121.1121.262.1K-0.10.12 
FMYFirst Trust/Fidac Mortgage Income Fund11.7511.6611.661.0K0.030.21 
FNFabrinet730.2677.1681.7177.1K-21.63.07 
FNBF.N.B. Corp17.7617.5317.55837.9K0.010.06 
FNDFloor & Decor Holdings Inc50.1048.6748.72298.2K0.531.10 
FNFFidelity National Financial48.7548.0948.30259.7K-0.320.66 
FNVFranco Nev Corp231.9227.3228.5122.3K2.31.02 
FOAFinance of America Companies Inc Cl A20.1319.3719.9110.7K0.482.47 
FOFCohen & Steers Closed-End Opportunity14.0013.6113.6113.9K-0.282.02 
FORForestar Group Inc26.5025.9826.0540.9K0.150.58 
FOU-AShift4 Payments Inc56.5755.7356.299.4K0.320.57 
FOURShift4 Payments Inc43.9142.3042.47164.4K-0.791.83 
FOUR-AShift4 Payments Inc.0.00000.00000.000000.0000NaN 
FOURpA55.9055.5655.90200-0.390.69 
FpB21.1220.9321.128.5K0.211.00 
FpC20.4520.2820.415.3K0.150.72 
FpD22.1922.0422.1611.9K0.130.57 
FPFFT Intermediate Durat18.1518.0418.0939.9K0.080.44 
FPHFive Point Holdings Llc Cl A5.0704.9005.05572.1K0.1553.16 
FPIFarmland Partners Inc10.6210.4510.4664.2K0.030.29 
FPSForgent Power Solutions Inc Cl A50.4547.5049.451.12M1.603.34 
FRFirst Industrial Realty Trust63.7563.3763.5030.0K0.210.33 
FRABlackrock Floating Rate Income Fund11.1211.0811.1153.8K0.050.45 
FROFrontline Plc36.9635.7036.011.66M-1.082.91 
FRTFederal Realty Investment Trust120.5119.6119.982.4K0.20.13 
FRT-CFederal Realty Invt TR [Frt/Pc]19.4019.1219.2811.3K0.100.52 
FRTpC19.3719.2019.264.7K-0.020.13 
FSCOFS Credit Opportunities Corp5.0905.0405.070322.6K0.0100.20 
FSKFS KKR Capital Corp11.0210.7810.90861.5K0.141.30 
FSMFortuna Mines9.7109.4609.610945.9K0.2652.84 
FSSFederal Signal Corp116.6112.9115.677.6K3.02.65 
FSSLFS Specialty Lending Fund12.6011.6511.71102.4K0.000.00 
FTFranklin Universal Trust8.0908.0208.0506.3K0.0000.00 
FTHYFT High Yield Opportunities 2027 Term F13.7513.6413.7230.8K0.130.96 
FTITechnipfmc Plc73.2470.1371.34599.3K0.380.54 
FTKFlotek Industries20.7519.9820.0644.5K0.160.80 
FTSFortis Inc56.8056.2656.6188.0K0.130.23 
FTVFortive Corp60.1958.5859.86513.9K0.721.22 
FTWEqv Ventures Acquisition Corp Cl A12.1912.0012.0748.2K-0.100.82 
FTW.UNFTW.UN0.00000.00000.000000.0000NaN 
FTW.WEqv Ventures Acquisition Corp WT1.7501.6801.70038.5K0.0100.59 
FTW.WTFirst Trust Taiwan AlphaDEX® Fund WT0.00000.00000.000000.0000NaN 
FTWOStrive Faang 2.0 ETF45.3745.1845.203.7K0.390.86 
FUBOFubo TV9.9009.5009.601343.0K-0.1371.40 
FULH. B. Fuller Company60.9358.4658.75156.5K0.971.68 
FUNCedar Fair LP20.2819.5420.00182.5K0.170.86 
FVRFrontview REIT Inc18.1817.7217.7519.5K-0.020.11 
FVRRFiverr International Ltd11.1010.7710.95191.5K-0.141.30 
FXEDSound Enhanced Fixed Income ETF17.6617.6617.661450.181.03 

MEMBER LOGIN

216.73.217.178
United States

GLOBAL INDICES

CodeLastChange
COMP26,344510.2
DJI50,5802940.6
SP5007,473280.4
INDS13,218300.2
CAC8,116300.4
DAX24,8892821.1
NKY63,3391,6552.7
HSI25,6062200.9
OBX1,986-160.8
AORD8,877360.4
TWII42,2689002.2
JKSE6,162671.1
STI5,068220.4
ATX5,983721.2
NZD12,9911130.9
BEL5,590390.7
BVSP176,210-1,4400.8