Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.2511.9212.2358,436,9000.393.29 
F-BFord Motor Company Del [F/Pb]24.1723.9224.0918,6000.070.29 
F-CFord Motor Company 6% Notes23.8023.6423.7628,400-0.060.25 
F-DFord Motor Company 6.500% Notes25.1825.0225.0919,7000.040.16 
FAFFirst American Corp54.8053.8254.50256,0000.681.26 
FAMFirst Trust/Aberdeen Global Opportunity6.4106.3106.32025,000-0.1001.56 
FBINFortune Brands Innovations Inc68.6367.0667.121,234,2000.010.01 
FBKFb Financial Corp37.5136.3537.1685,4000.742.03 
FBMSFirst Bancshs [Ms]24.5324.0124.3797,9000.421.75 
FBPFirst Bancorp18.0617.5418.021,167,2000.543.09 
FBR-EFranklin Bsp Realty Trust [Fbrt/Pe]21.7821.6521.677,0000.070.32 
FBRTFranklin Bsp Realty Trust Inc13.0712.7912.80333,800-0.201.54 
FCFranklin Covey Company34.6433.9534.4464,1000.491.44 
FCFFirst Commonwealth Financial Corp13.4513.1413.27421,6000.151.14 
FCNFti Consulting212.9210.4210.5169,9000.60.27 
FCPTFour Corners Property Trust IN24.8624.4924.55305,0000.020.08 
FCRXFirst Eagle Alternative Capital Bdc24.2224.2224.224000.150.62 
FCTSenior Floating Rate II10.1710.0710.10208,600-0.080.79 
FCXFreeport-Mcmoran Inc50.7249.3650.3811,347,4000.821.65 
FDPFresh Del Monte Produce22.6622.2722.34278,2000.100.45 
FDSFactset Research Systems Inc435.4421.3424.9632,2001.20.27 
FDXFedex Corp257.3253.1256.51,897,2002.91.12 
FEFirstenergy Corp38.9638.1638.503,158,8000.230.60 
FEDUFour Seasons Education Cayman Inc ADR13.3313.3313.333000.332.54 
FENGPhoenix New Media Ltd ADR2.3502.2002.2808,900-0.0903.80 
FERGFerguson Plc197.0195.0195.4885,500-0.50.25 
FETForum Energy Technologies Inc17.0516.1516.7322,7000.130.78 
FFFuturefuel Corp5.1304.9605.130548,3000.2004.06 
FFAFT Enhanced Equity Income Fund19.5619.4019.4422,000-0.030.15 
FFCFlaherty Crumrine/Claymore Preferred14.5314.3814.46117,3000.080.56 
FFWMFirst Foundation5.7905.5005.760381,5000.2003.60 
FGF&G Annuities & Life Inc38.9338.3038.4545,500-0.080.21 
FGBSpecialty Finance and Financial Fund3.8903.7943.87025,100-0.0200.51 
FGNF&G Annuities & Life Inc 7.950%26.0925.9525.9765,9000.050.19 
FHIFederated Investors32.7732.2332.28846,900-0.120.37 
FHNFirst Horizon Corp15.1414.7015.016,645,3000.342.32 
FHN-BFirst Horizon National Corp [Fhn/Pb]25.7725.4425.505,300-0.070.29 
FHN-CFirst Horizon National Corp [Fhn/Pc]24.6824.5924.648,200-0.010.04 
FHN-EFirst Horizon National Corp [Fhn/Pe]24.0023.9023.998,3000.040.15 
FHN-FFirst Horizon Corp17.7917.7017.775,0000.120.68 
FIFiserv Inc151.8149.1150.32,073,2000.50.32 
FICOFair Isaac and Company1,4451,4111,442253,10050.38 
FIGSFigs Inc Cl A4.4554.3404.4002,673,200-0.0200.45 
FIHLFidelis Insurance Holdings Limited16.7816.1316.69492,0000.533.28 
FINSAngel Oak Financial Strategies Income12.2512.1312.1735,3000.020.16 
FINVFinvolution Group ADR4.8404.7704.790657,700-0.0100.21 
FISFidelity National Information Services76.9075.4875.554,001,000-0.410.54 
FIXComfort Systems USA320.6312.2318.1327,1001.80.57 
FLFootlocker Inc26.7525.4326.652,439,9001.224.80 
FLCFlaherty & Crumrine/Claymore Total15.3015.1615.2229,000-0.030.16 
FLNGFlex Lng Ltd28.0027.5827.80316,7000.341.24 
FLOFlowers Foods22.8622.5122.801,215,4000.281.24 
FLRFluor Corp45.6844.6444.751,269,300-0.270.60 
FLSFlowserve Corp48.8847.8148.611,189,4000.771.61 
FLUTFlutter Entertainment Plc187.7185.2187.31,341,300-1.70.91 
FMCFMC Corp58.6156.8257.141,971,3000.751.33 
FMNFederated Premier Muni11.4411.2611.3628,000-0.050.44 
FMSFresenius Medical Care Ag ADR19.5918.9319.51516,7000.110.57 
FMXFomento Economico Mexicano S.A.B. DE109.9107.0108.6584,0001.91.76 
FMYFirst Trust/Fidac Mortgage Income Fund11.9611.7611.9111,900-0.080.67 
FNFabrinet245.1237.7237.7272,700-9.23.72 
FNAParagon 28 Inc6.1405.6906.140566,2000.4006.97 
FNBF.N.B. Corp13.4413.0213.301,796,3000.272.07 
FNDFloor & Decor Holdings Inc116.0113.2113.71,297,100-0.90.80 
FNFFidelity National Financial50.0149.4249.78768,4000.200.40 
FNVFranco Nev Corp119.0117.6118.3685,0001.61.38 
FOAFinance of America Companies Inc Cl A0.56470.51530.5647105,7000.01653.01 
FOA.WFinance of America Companies Inc WT0.02100.01000.020918,4000.0109109.00 
FOFCohen & Steers Closed-End Opportunity11.7911.6911.7673,6000.020.17 
FORForestar Group Inc33.0532.2132.30211,400-0.170.52 
FOURShift4 Payments Inc71.7470.0470.74757,100-0.400.56 
FPFFT Intermediate Durat18.1017.9518.0067,0000.010.06 
FPHFive Point Holdings Llc Cl A3.0403.0103.02034,800-0.0100.33 
FPIFarmland Partners Inc11.8311.5611.67320,3000.090.78 
FRFirst Industrial Realty Trust48.4947.1148.04523,0000.771.63 
FRABlackrock Floating Rate Income Fund13.0612.9713.06106,9000.110.85 
FRE.WFreyr Battery WT [Frey/W]0.18010.17000.17003,5000.00000.00 
FREYFreyr Battery Inc1.8901.6851.7102,597,0000.0301.79 
FRGEForge Global Hldgs Inc1.4501.3101.400453,2000.0503.70 
FROFrontline Plc26.1625.7826.04947,9000.351.36 
FRTFederal Realty Investment Trust101.5100.0101.1421,2000.80.83 
FRT-CFederal Realty Invt TR [Frt/Pc]21.2521.1521.247,6000.130.62 
FSCOFS Credit Opportunities Corp6.4306.3506.380481,200-0.0200.31 
FSDHigh Income Long Short Fund12.1512.0812.1044,7000.000.00 
FSKFS KKR Capital Corp19.6819.4619.671,052,8000.271.39 
FSLYFastly Inc7.3857.0307.2002,560,300-0.0700.96 
FSMFortuna Silver Mines5.1104.9304.9304,816,500-0.1102.18 
FSSFederal Signal Corp86.1484.0585.36192,6001.021.21 
FTFranklin Universal Trust6.8006.7106.77029,3000.0500.74 
FTHYFT High Yield Opportunities 2027 Term F14.1914.0914.1676,6000.040.28 
FTITechnipfmc Plc25.6624.8025.565,597,2000.582.32 
FTKFlotek Industries4.6304.2304.55065,3000.1703.88 
FTSFortis Inc39.4638.5839.39492,2000.932.42 
FTVFortive Corp74.9873.1574.241,865,3000.640.87 
FTWOStrive Faang 2.0 ETF28.8028.6728.6818,9000.170.60 
FUBOFubotv Inc1.1701.1201.1504,430,3000.0000.00 
FULH. B. Fuller Company79.7578.2578.67393,1000.660.85 
FUNCedar Fair LP51.8050.4050.73253,200-0.310.61 
FVRRFiverr International Ltd22.2821.7222.17564,3000.190.86 
FXEDSound Enhanced Fixed Income ETF18.5018.3918.464,7000.110.61 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.83.154
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP17,497-1931.09
DJI39,4112610.67
SP5005,448-170.31
DAX18,3261620.89
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI18,028-10.00