EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
FFord Motor Company13.2112.9213.1610.42M0.110.84 
F-BFord Motor Company Del [F/Pb]20.9620.7220.8135.1K-0.100.45 
F-CFord Motor Company 6% Notes [F/Pc]20.3220.0920.2039.3K-0.110.54 
F-DFord Motor Company 6.500% Notes22.1121.9122.0131.3K-0.080.36 
F.PR.DFord Motor Company 6.500% Notes0.00000.00000.000000.0000NaN 
FAFFirst American Corp68.1166.8067.8969.4K0.430.64 
FBINFortune Brands Innovations Inc34.3433.0234.22572.2K0.832.49 
FBKFb Financial Corp53.1351.5052.9012.8K1.282.47 
FBPFirst Bancorp24.2623.5124.25131.2K0.702.97 
FBR-EFranklin Bsp Realty Trust [Fbrt/Pe]19.8919.7519.8210.8K-0.040.20 
FBRTFranklin Bsp Realty Trust Inc8.9608.7158.75592.6K-0.2302.56 
FBRTpE19.8619.7519.846.1K0.060.30 
FCFranklin Covey Company21.5820.4721.318.0K-0.090.42 
FCFFirst Commonwealth Financial Corp18.7218.3118.7170.4K0.361.96 
FCNFti Consulting155.6150.7154.672.2K-0.10.04 
FCPTFour Corners Property Trust IN25.1424.7524.9468.6K0.170.69 
FCR.UFuturecrest Acquisition Corp [Fcrs.U]10.3910.3910.39300-0.040.38 
FCR.WFuturecrest Acquisition Corp Unit0.76870.74060.76139.2K0.00891.18 
FCRS.U10.3910.3910.39200-0.040.38 
FCRS.UNFutureCrest Acquisition Corp.0.00000.00000.000000.0000NaN 
FCRS.WTFutureCrest Acquisition Corp. WT0.00000.00000.000000.0000NaN 
FCRXFirst Eagle Alternative Capital Bdc25.1725.1725.175050.030.12 
FCTSenior Floating Rate II9.8009.7009.76521.0K0.0350.36 
FCXFreeport-Mcmoran Inc60.5658.6460.072.15M1.382.35 
FDPFresh Del Monte Produce33.1132.3533.0620.8K0.631.94 
FDSFactset Research Systems Inc223.0215.0221.666.6K-0.20.11 
FDXFedex Corp385.7373.8385.5144.3K10.62.83 
FEFirstenergy Corp45.5445.1045.39375.6K0.320.71 
FEDUFour Seasons Education Cayman Inc ADR10.5310.3110.314510.818.47 
FEGEFirst Eagle Global Equity ETF49.7649.3849.7642.2K0.200.39 
FENGPhoenix New Media Ltd ADR1.7001.7001.7001.1K0.0000.00 
FEOEFirst Eagle Overseas Equity ETF53.8253.2753.8026.9K0.210.39 
FERGFerguson Enterprises Inc223.8219.9222.0253.3K0.40.18 
FETForum Energy Technologies Inc58.7557.1557.9811.5K0.480.83 
FFFuturefuel Corp4.1554.0804.09022.3K0.0300.74 
FFAFT Enhanced Equity Income Fund22.4822.3822.406.4K0.050.23 
FFCFlaherty Crumrine/Claymore Preferred15.7615.6515.7617.9K0.100.61 
FGF&G Annuities & Life Inc28.1027.2027.9024.5K0.562.05 
FGNF&G Annuities & Life Inc 7.950%25.0724.8924.911.0K-0.010.05 
FGSNF&G Annuities & Life Inc 7.300%21.9121.8121.871.8K0.080.37 
FHIFederated Investors54.3752.7654.1847.3K0.430.80 
FHNFirst Horizon Corp24.1523.5024.10420.7K0.522.18 
FHN-CFirst Horizon National Corp [Fhn/Pc]25.0024.9925.006.3K0.010.04 
FHN-EFirst Horizon National Corp [Fhn/Pe]24.4824.2524.307.2K-0.070.29 
FHN-FFirst Horizon Corp17.6317.4317.456.4K-0.211.19 
FHN-HFirst Horizon Corporation ADR24.7524.6024.7243.8K-0.020.08 
FHNpC25.0024.9925.006.3K0.010.04 
FHNpE24.3524.2124.282.3K-0.020.08 
FHNpF17.5617.4117.411.5K-0.040.23 
FICOFair Isaac and Company1,2101,1501,20740.6K201.72 
FIGFigma Inc Cl A23.3121.7822.526.28M-0.763.26 
FIGSFigs Inc Cl A12.1111.1912.10381.9K0.635.49 
FINSAngel Oak Financial Strategies Income12.6712.5512.556.8K0.000.00 
FINVFinvolution Group ADR4.9804.7604.825152.1K-0.0651.33 
FISFidelity National Information Services43.7542.2742.691.0M-0.811.86 
FIXComfort Systems USA1,8831,8291,86773.5K392.14 
FIXTTcw Core Plus Bond ETF37.1637.1637.161.0K-0.020.04 
FLCFlaherty & Crumrine/Claymore Total17.5416.6216.622.4K0.010.06 
FLGFlagstar Financial Inc13.6213.2613.59404.4K0.322.37 
FLG-AFlagstar Financial Inc Pfd A23.3523.0423.2928.7K-0.050.21 
FLG-UFlagstar Financial Inc Pfd U41.7540.8941.002.0K0.190.47 
FLGpA23.3023.2023.3011.8K0.020.09 
FLGpU41.3041.3041.306000.411.00 
FLNGFlex Lng Ltd32.9332.3932.8550.8K0.310.95 
FLOFlowers Foods7.2606.8907.1102.6M-0.1051.46 
FLOCFlowco Holdings Inc Cl A28.2027.6528.07105.3K0.511.85 
FLRFluor Corp43.2342.0142.88351.0K0.340.80 
FLSFlowserve Corp65.5564.2465.30536.3K0.931.44 
FLUTFlutter Entertainment Plc97.9794.3396.46170.9K-1.041.07 
FLXRTcw Flexible Income ETF39.0338.9739.0376.4K0.070.17 
FMCFMC Corp13.2012.2212.84426.4K0.100.75 
FMNFederated Premier Muni12.0011.0811.1410.8K0.080.72 
FMSFresenius Medical Care Ag ADR22.1421.8922.0998.3K-0.020.09 
FMXFomento Economico Mexicano S.A.B. DE123.0121.5121.725.3K-0.10.07 
FMYFirst Trust/Fidac Mortgage Income Fund11.5911.5311.599050.090.78 
FNFabrinet699.5676.0688.2112.7K11.11.63 
FNBF.N.B. Corp18.3717.0817.57611.8K0.442.54 
FNDFloor & Decor Holdings Inc45.5142.6445.26463.2K1.042.35 
FNFFidelity National Financial48.9448.2548.72108.3K-0.150.31 
FNVFranco Nev Corp225.7221.0224.0111.4K1.20.55 
FOAFinance of America Companies Inc Cl A18.6718.4418.583800.211.12 
FOFCohen & Steers Closed-End Opportunity13.7413.5213.746.6K0.292.16 
FORForestar Group Inc25.8925.2325.707.1K0.431.70 
FOU-AShift4 Payments Inc55.0053.3453.345.1K-2.093.77 
FOURShift4 Payments Inc41.4939.9141.36362.0K0.411.00 
FOUR-AShift4 Payments Inc.0.00000.00000.000000.0000NaN 
FOURpA55.0053.3453.343.9K-2.093.77 
FpB20.9320.8020.9310.9K0.120.58 
FpC20.2820.1820.242.5K-0.010.05 
FpD22.0522.0022.0110.4K0.000.01 
FPFFT Intermediate Durat17.9417.5417.9415.0K0.140.78 
FPHFive Point Holdings Llc Cl A4.8004.6704.78031.6K0.0801.70 
FPIFarmland Partners Inc10.4110.2210.4060.3K0.212.09 
FPSForgent Power Solutions Inc Cl A44.3642.3543.90382.5K1.323.10 
FRFirst Industrial Realty Trust61.9861.3661.8842.2K0.250.41 
FRABlackrock Floating Rate Income Fund11.0611.0011.0622.9K0.050.41 
FROFrontline Plc39.1637.2039.06530.3K1.624.33 
FRTFederal Realty Investment Trust115.6114.6115.372.3K0.40.39 
FRT-CFederal Realty Invt TR [Frt/Pc]19.3419.1819.2019.7K-0.100.52 
FRTpC19.2519.1719.191.6K-0.010.05 
FSCOFS Credit Opportunities Corp5.0965.0005.027286.4K-0.0230.46 
FSKFS KKR Capital Corp10.9410.5810.941.25M0.343.16 
FSMFortuna Mines9.3589.1259.2801.11M0.1501.64 
FSSFederal Signal Corp112.6109.4111.613.9K1.91.73 
FSSLFS Specialty Lending Fund11.7411.5911.6950.1K-0.030.21 
FTFranklin Universal Trust8.0107.9308.01015.9K0.0700.88 
FTHYFT High Yield Opportunities 2027 Term F15.0013.4013.4516.3K0.010.04 
FTITechnipfmc Plc75.2473.4973.70440.3K-0.200.27 
FTKFlotek Industries20.7019.8620.3627.2K0.422.11 
FTSFortis Inc56.3255.6956.28122.9K0.410.73 
FTVFortive Corp58.5557.3858.15359.8K-0.070.12 
FTWEqv Ventures Acquisition Corp Cl A12.2111.9912.0843.6K0.010.08 
FTW.UNFTW.UN0.00000.00000.000000.0000NaN 
FTW.WEqv Ventures Acquisition Corp WT1.7101.4501.560153.7K0.0503.31 
FTW.WTFirst Trust Taiwan AlphaDEX® Fund WT0.00000.00000.000000.0000NaN 
FTWOStrive Faang 2.0 ETF44.7244.1644.691.7K0.511.14 
FUBOFubo TV9.2808.9209.210167.0K0.0150.16 
FULH. B. Fuller Company58.4656.5758.1522.1K1.222.14 
FUNCedar Fair LP20.4019.0119.56145.1K0.030.15 
FVRFrontview REIT Inc17.8617.4917.855.7K0.241.36 
FVRRFiverr International Ltd10.8010.2010.58118.8K-0.030.24 
FXEDSound Enhanced Fixed Income ETF17.4817.4817.481050.010.03 

MEMBER LOGIN

216.73.216.140
United States

GLOBAL INDICES

CodeLastChange
COMP26,091-1340.5
DJI49,364-3220.6
SP5007,354-490.7
INDS13,190340.3
CAC7,982-60.1
DAX24,401930.4
NKY60,551-2650.4
HSI25,7981230.5
OBX2,005191.0
AORD8,830941.1
TWII40,176-7161.8
JKSE6,371-2293.5
STI5,072761.5
ATX5,837-380.6
NZD12,9742111.7
BEL5,42850.1
BVSP174,279-2,6971.5