List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with F

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
FABK	First Advantage Bancorp	10.30	10.20	10.20	309	0.00	0.00
FACE	Physicians Formula Holdings Inc.	2.400	2.200	2.350	117,030	0.040	1.73
FACT	First Albany Companies, Inc.	17.46	17.00	17.26	72,048	0.14	0.80
FADV	First Advantage Corporation	18.80	18.13	18.72	43,608	0.31	1.68
FALC	FalconStor Software Inc.	3.600	3.380	3.600	64,378	0.140	4.05
FARM	Farmer Brothers Company	19.66	19.03	19.47	10,799	0.14	0.72
FARO	FARO Technologies Inc.	16.98	16.32	16.94	41,305	0.05	0.29
FAST	Fastenal Company	36.47	35.77	36.40	1,355,649	0.10	0.27
FBCM	FBR Capital Markets Corporation	6.360	6.180	6.320	221,354	0.010	0.16
FBIZ	First Business Financial Services Inc.	10.24	10.24	10.24	200	0.01	0.10
FBMI	Firstbank Corporation	6.200	6.100	6.150	4,379	0.000	0.00
FBMS	First Bancshares Inc. (The) (MS)	7.750	7.590	7.750	1,200	0.450	6.16
FBNC	First Bancorp	14.27	13.50	13.61	41,022	0.43	3.06
FBSI	First Bancshares Inc.	8.650	8.650	8.650	164	0.100	1.14
FBSS	Fauquier Bankshares Inc.	14.95	13.39	14.95	2,649	1.70	12.83
FCAL	First California Financial Group Inc.	3.870	3.500	3.500	17,820	0.400	10.26
FCAP	First Capital Inc.	15.31	15.27	15.30	425	0.70	4.38
FCBC	First Community Bancshares Inc.	11.67	11.34	11.57	45,229	0.09	0.77
FCCO	First Community Corporation	6.470	6.220	6.470	1,900	0.270	4.35
FCCY	1st Constitution Bancorp (NJ)	7.160	7.160	7.160	208	0.160	2.29
FCEC	FIRST CHESTER COUTNY CORP	8.610	8.610	8.610	400	0.120	1.37
FCEL	FuelCell Energy Inc.	3.550	3.400	3.470	329,025	0.010	0.29
FCFC	FirstCity Financial Corporation	7.600	7.090	7.450	1,460	0.050	0.67
FCFL	First Community Bank Corporation of	3.810	3.330	3.330	1,576	0.510	13.25
FCFS	First Cash Financial Services Inc.	18.39	17.94	18.26	130,438	0.04	0.22
FCHI	iShares FTSE China (HK Listed) Index	50.67	49.71	50.08	7,581	0.06	0.12
FCLF	First Clover Leaf Financial Corp.	7.370	7.310	7.310	1,474	0.300	4.28
FCNCA	First Citizens BancShares Inc.	153.5	149.0	152.2	25,112	2.1	1.41
FCSX	FCStone Group Inc.	4.960	4.750	4.820	584,718	0.030	0.62
FCTY	1ST CENTURY BANCSHARES INC	3.750	3.750	3.750	10,000	0.000	0.00
FCVA	First Capital Bancorp Inc. (VA)	7.000	6.940	7.000	3,897	0.250	3.70
FCZA	First Citizens Banc Corp.	5.750	5.300	5.720	9,567	0.350	6.52
FDEF	First Defiance Financial Corp.	14.47	14.04	14.07	31,876	0.20	1.40
FDML	Federal-Mogul Corporation	13.23	12.75	13.00	95,258	0.10	0.78
FEED	AgFeed Industries Inc.	4.800	4.580	4.680	568,921	0.130	2.70
FEIC	FEI Company	25.41	24.70	24.94	149,772	0.47	1.85
FEIM	Frequency Electronics Inc.	4.590	4.580	4.590	600	0.110	2.46
FELE	Franklin Electric Co. Inc.	28.93	28.16	28.50	54,762	0.07	0.25
FFBC	First Financial Bancorp.	12.90	12.25	12.49	432,514	0.10	0.81
FFBH	First Federal Bancshares of Arkansas	3.480	3.480	3.480	100	0.330	10.48
FFCH	First Financial Holdings Inc.	12.88	12.17	12.26	58,668	0.55	4.29
FFCO	FedFirst Financial Corporation	3.360	3.360	3.360	100	0.040	1.20
FFDF	FFD Financial Corporation	14.50	14.50	14.50	650	0.00	0.00
FFEX	Frozen Food Express Industries Inc.	2.940	2.800	2.850	14,496	0.100	3.39
FFFD	North Central Bancshares Inc.	16.48	15.43	16.00	2,130	0.47	2.85
FFHL	Fuwei Films (Holdings) Co. Ltd.	1.090	1.050	1.090	1,000	0.030	2.68
FFHS	First Franklin Corporation	7.560	6.380	7.560	2,088	0.060	0.80
FFIC	Flushing Financial Corporation	10.80	10.37	10.68	64,697	0.05	0.47
FFIN	First Financial Bankshares Inc.	49.80	48.88	49.60	43,900	0.19	0.38
FFIV	F5 Networks Inc.	48.00	46.63	47.12	1,150,357	0.07	0.15
FFKT	Farmers Capital Bank Corporation	10.98	10.70	10.75	11,968	0.18	1.65
FFKY	First Financial Service Corporation	9.820	8.960	9.260	15,201	0.370	3.84
FFNM	First Federal of Northern Michigan	2.190	1.780	1.790	600	0.030	1.70
FFNW	First Financial Northwest Inc.	5.970	5.820	5.930	21,204	0.010	0.17
FFSX	First Federal Bankshares Inc.	0.7000	0.6500	0.6500	7,448	0.0500	7.14
FGXI	FGX International Holdings	14.46	14.12	14.20	150,993	0.20	1.39
FHCO	FEMALE HEALTH CO	4.990	4.770	4.870	54,195	0.080	1.62
FIGI	Fortress International Group Inc.	0.5100	0.4800	0.4800	63,280	0.0100	2.00
FINL	Finish Line Inc. (The)	10.33	9.79	10.13	283,013	0.00	0.00
FIRE	Sourcefire Inc.	22.08	20.97	21.30	307,730	0.02	0.09
FISI	Financial Institutions Inc.	10.98	10.38	10.73	16,252	0.09	0.85
FISV	Fiserv Inc.	47.78	47.06	47.58	871,646	0.12	0.25
FITB	Fifth Third Bancorp	9.240	8.910	9.170	13,345,688	0.050	0.54
FITBP	Fifth Third Bancorp	114.6	114.0	114.6	6,857	0.1	0.09
FIZZ	National Beverage Corp.	11.16	10.88	11.04	15,543	0.24	2.13
FKFS	First Keystone Financial Inc.	11.95	11.52	11.74	6,300	0.24	2.00
FLDR	Flanders Corporation	4.980	4.830	4.920	23,903	0.010	0.20
FLEX	Flextronics International Ltd.	7.090	6.810	6.940	5,842,041	0.160	2.25
FLIC	First of Long Island Corporation (The)	25.41	24.66	24.70	14,655	0.18	0.72
FLIR	FLIR Systems Inc.	28.82	28.10	28.76	1,026,051	0.07	0.24
FLML	Flamel Technologies S.A.	8.890	8.690	8.810	17,213	0.180	2.00
FLOW	Flow International Corporation	2.590	2.430	2.450	132,947	0.150	5.77
FLWS	1-800 FLOWERS.COM Inc.	3.050	2.960	3.030	100,685	0.030	1.00
FLXS	Flexsteel Industries Inc.	8.330	8.230	8.330	1,400	0.180	2.21
FMAR	First Mariner Bancorp	0.9000	0.8000	0.8900	24,992	0.1400	18.67
FMBI	First Midwest Bancorp Inc.	9.780	9.410	9.620	513,900	0.050	0.52
FMCN	Focus Media Holding	13.36	12.75	13.05	1,607,979	0.30	2.25
FMER	FirstMerit Corporation	18.49	18.00	18.29	508,707	0.13	0.71
FMFC	First M & F Corporation	2.400	2.060	2.060	36,497	0.330	13.75
FMTI	Forbes Medi-Tech Inc.	0.3700	0.3600	0.3700	700	0.0000	0.00
FNBN	FNB United Corp.	1.890	1.770	1.800	8,019	0.150	7.69
FNDT	Fundtech Ltd.	12.60	12.53	12.60	5,100	0.14	1.10
FNET	FortuNet Inc.	1.350	1.310	1.310	2,487	0.030	2.24
FNFG	First Niagara Financial Group Inc.	12.59	12.41	12.58	2,119,537	0.07	0.55
FNLC	First Bancorp Inc (ME)	15.60	15.25	15.38	9,740	0.02	0.13
FNSC	First National Bancshares Inc (SC)	1.100	1.100	1.100	2,573	0.050	4.35
FNSR	Finisar Corporation	8.100	7.810	8.000	516,455	0.070	0.88
FNSRD	FINISAR CORP	9.360	8.580	8.720	2,791,686	0.300	3.31
FOLD	Amicus Therapeutics Inc.	4.310	4.150	4.150	25,633	0.150	3.49
FONR	Fonar Corporation	2.470	2.360	2.390	17,013	0.010	0.42
FOOD	Vaughan Foods Inc.	0.7700	0.7500	0.7500	8,400	0.0100	1.32
FOODW	Vaughan Foods Inc.	0.0400	0.0400	0.0400	5,000	0.0400	50.00
FOODZ	Vaughan Foods Inc.	0.0700	0.0700	0.0700	3,200	0.0000	0.00
FORD	Forward Industries Inc.	2.090	2.000	2.030	28,642	0.060	2.87
FORM	FormFactor Inc.	17.44	16.55	17.11	813,611	0.38	2.27
FORR	Forrester Research Inc.	25.44	24.61	25.22	43,991	0.11	0.44
FORTY	Formula Systems (1985) Ltd.	11.15	10.98	11.10	11,990	0.22	2.02
FOSL	Fossil Inc.	28.72	27.84	28.43	436,091	0.09	0.32
FPBI	FPB Bancorp Inc.	1.950	1.850	1.910	2,250	0.060	3.24
FPBN	1st Pacific Bancorp (CA)	0.8400	0.7000	0.7000	950	0.0200	2.94
FPFC	First Place Financial Corp.	2.980	2.830	2.960	10,699	0.000	0.00
FPIC	FPIC Insurance Group Inc.	34.86	34.01	34.15	16,688	0.43	1.24
FPTB	First PacTrust Bancorp Inc.	6.130	5.360	6.000	18,853	1.000	20.00
FRBK	Republic First Bancorp Inc.	4.120	4.010	4.080	7,898	0.080	1.92
FRCCO	First Republic Preferred Capital	18.60	18.22	18.40	19,928	0.20	1.10
FRED	Fred's Inc.	10.82	10.12	10.80	629,418	0.26	2.35
FREE	FreeSeas Inc.	1.370	1.320	1.330	112,715	0.040	2.92
FREEW	FreeSeas Inc.	0.1300	0.1300	0.1300	100	0.1000	43.48
FREEZ	FreeSeas Inc.	0.1700	0.1600	0.1700	1,700	0.0000	0.00
FRGB	First Regional Bancorp	0.7300	0.6900	0.7000	40,179	0.0200	2.94
FRME	First Merchants Corporation	5.850	5.660	5.790	48,345	0.070	1.19
FRPT	Force Protection Inc.	4.780	4.400	4.770	1,178,819	0.240	5.30
FSBI	Fidelity Bancorp Inc.	5.440	5.320	5.350	2,410	0.810	13.15
FSBK	First South Bancorp Inc	10.81	10.21	10.63	20,839	0.34	3.30
FSCI	Fisher Communications Inc.	20.85	19.57	19.94	11,310	0.57	2.78
FSFG	FIRST SAVINGS FINANC	10.50	10.10	10.50	2,443	0.38	3.75
FSGI	First Security Group Inc.	2.380	2.290	2.310	20,065	0.030	1.32
FSII	FSI International Inc.	1.370	1.220	1.240	205,917	0.030	2.36
FSIN	Fushi Copperweld Inc.	6.980	6.500	6.660	269,444	0.240	3.48
FSLR	First Solar Inc.	120.4	117.1	117.9	2,945,812	2.8	2.34
FSNM	First State Bancorporation	0.6700	0.6000	0.6000	121,036	0.0000	0.00
FSRV	FirstService Corporation	18.51	18.18	18.33	20,366	0.19	1.03
FSTF	First State Financial Corporation	0.3000	0.2200	0.2500	321,374	0.0500	16.67
FSTR	L.B. Foster Company	29.34	28.17	28.56	34,143	0.46	1.59
FSYS	Fuel Systems Solutions Inc.	45.93	43.01	44.59	1,481,481	0.28	0.63
FTBK	Frontier Financial Corporation	0.4200	0.3300	0.4134	1,819,817	0.0500	13.89
FTEK	Fuel Tech Inc.	10.91	10.49	10.82	274,743	0.07	0.65
FTGX	Fibernet Telecom Group Inc.	11.47	11.41	11.46	4,327	0.01	0.09
FTWR	FiberTower Corporation	0.6100	0.5400	0.5700	1,631,600	0.0400	6.56
FUBC	1ST UNITED BANCORP	5.860	5.600	5.850	15,600	0.080	1.39
FUEL	SMF Energy Corporation	1.700	1.600	1.600	23,319	0.000	0.00
FUELD	SMF ENERGY CORP	1.640	1.440	1.470	86,800	0.020	1.28
FULT	Fulton Financial Corporation	7.980	7.660	7.930	893,941	0.020	0.25
FUNC	First United Corporation	10.78	10.76	10.77	1,800	0.13	1.19
FUND	Royce Focus Trust Inc.	5.830	5.690	5.800	29,296	0.040	0.68
FUQI	Fuqi International Inc.	23.33	20.52	23.33	2,606,978	2.01	9.43
FWLT	Foster Wheeler Ltd.	31.84	31.00	31.26	1,727,254	0.24	0.76
FWLTW	Foster Wheeler Ltd.	91.31	90.24	91.31	1,000	0.41	0.45
FWRD	Forward Air Corporation	22.00	20.32	21.80	106,526	0.16	0.73
FXCB	Fox Chase Bancorp Inc.	10.000	9.870	9.940	6,438	0.030	0.30
FXEN	FX Energy Inc.	2.670	2.500	2.630	122,077	0.020	0.77

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot