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	10.40	10.40	10.40	100	0.10	0.95
FACE	Physicians Formula Holdings Inc.	2.320	2.180	2.300	13,981	0.040	1.77
FACT	First Albany Companies, Inc.	17.53	17.06	17.24	187,991	0.08	0.46
FADV	First Advantage Corporation	19.70	19.43	19.45	36,983	0.23	1.17
FALC	FalconStor Software Inc.	3.940	3.780	3.800	141,544	0.080	2.06
FARM	Farmer Brothers Company	17.35	16.88	17.35	13,229	0.36	2.12
FARO	FARO Technologies Inc.	18.75	18.21	18.43	44,611	0.21	1.13
FAST	Fastenal Company	37.45	36.70	37.01	818,480	0.29	0.78
FBCM	FBR Capital Markets Corporation	6.710	6.430	6.500	204,270	0.060	0.91
FBIZ	First Business Financial Services Inc.	9.900	9.900	9.900	10,500	0.300	2.94
FBMI	Firstbank Corporation	8.450	7.060	8.050	49,000	1.150	16.67
FBMS	First Bancshares Inc. (The) (MS)	7.300	7.270	7.300	300	0.450	6.57
FBNC	First Bancorp	14.25	13.70	13.95	27,756	0.17	1.23
FBSI	First Bancshares Inc.	8.500	8.450	8.500	1,500	0.000	0.00
FBSS	Fauquier Bankshares Inc.	13.97	13.96	13.96	100	0.22	1.60
FCAL	First California Financial Group Inc.	3.580	3.450	3.570	10,083	0.060	1.71
FCAP	First Capital Inc.	15.79	14.50	14.50	300	0.50	3.33
FCBC	First Community Bancshares Inc.	11.39	10.90	11.08	28,561	0.11	0.98
FCCO	First Community Corporation	6.100	6.010	6.100	1,323	0.000	0.00
FCCY	1st Constitution Bancorp (NJ)	6.250	6.250	6.250	200	0.220	3.65
FCEC	FIRST CHESTER COUTNY CORP	8.960	7.760	8.150	12,572	0.220	2.77
FCEL	FuelCell Energy Inc.	3.330	3.250	3.250	436,124	0.040	1.22
FCFC	FirstCity Financial Corporation	7.640	7.330	7.640	1,525	0.060	0.78
FCFL	First Community Bank Corporation of	4.000	2.110	2.300	73,004	0.020	0.88
FCFS	First Cash Financial Services Inc.	18.80	18.19	18.75	188,397	0.37	2.01
FCHI	iShares FTSE China (HK Listed) Index	51.45	50.56	50.94	6,253	0.04	0.08
FCLF	First Clover Leaf Financial Corp.	7.190	7.190	7.190	528	0.290	4.20
FCNCA	First Citizens BancShares Inc.	155.1	150.7	153.7	9,833	1.6	1.03
FCSX	FCStone Group Inc.	4.960	4.750	4.820	584,718	0.030	0.62
FCTY	1ST CENTURY BANCSHARES INC	3.650	3.600	3.650	3,400	0.100	2.67
FCVA	First Capital Bancorp Inc. (VA)	5.300	5.100	5.150	14,342	0.050	0.96
FCZA	First Citizens Banc Corp.	5.000	4.750	4.750	8,165	0.250	5.00
FDEF	First Defiance Financial Corp.	12.27	11.81	12.14	14,231	0.18	1.46
FDML	Federal-Mogul Corporation	14.76	14.21	14.55	169,672	0.10	0.69
FEED	AgFeed Industries Inc.	4.400	4.250	4.290	685,700	0.060	1.38
FEIC	FEI Company	24.81	24.47	24.80	183,275	0.11	0.45
FEIM	Frequency Electronics Inc.	4.620	4.600	4.620	797	0.110	2.33
FELE	Franklin Electric Co. Inc.	27.53	27.01	27.40	73,760	0.12	0.44
FFBC	First Financial Bancorp.	13.07	12.80	12.98	248,407	0.12	0.93
FFBH	First Federal Bancshares of Arkansas	3.000	2.100	2.100	2,000	0.100	3.23
FFCH	First Financial Holdings Inc.	12.38	12.01	12.35	35,471	0.26	2.15
FFCO	FedFirst Financial Corporation	3.600	3.390	3.590	1,275	0.010	0.28
FFDF	FFD Financial Corporation	15.40	15.27	15.40	1,980	0.10	0.65
FFEX	Frozen Food Express Industries Inc.	3.470	3.220	3.220	21,248	0.040	1.23
FFFD	North Central Bancshares Inc.	16.20	15.99	16.20	1,468	0.99	6.51
FFHL	Fuwei Films (Holdings) Co. Ltd.	1.270	1.210	1.230	5,310	0.040	3.15
FFHS	First Franklin Corporation	7.500	7.500	7.500	3,800	0.000	0.00
FFIC	Flushing Financial Corporation	10.90	10.66	10.88	105,158	0.17	1.59
FFIN	First Financial Bankshares Inc.	51.15	50.50	51.01	72,808	0.28	0.55
FFIV	F5 Networks Inc.	47.30	46.10	46.91	1,387,236	1.46	3.02
FFKT	Farmers Capital Bank Corporation	9.640	9.400	9.450	18,983	0.230	2.38
FFKY	First Financial Service Corporation	9.610	9.050	9.350	7,730	0.300	3.31
FFNM	First Federal of Northern Michigan	1.480	1.450	1.460	2,200	0.010	0.68
FFNW	First Financial Northwest Inc.	6.740	6.530	6.730	29,546	0.160	2.44
FFSX	First Federal Bankshares Inc.	0.7000	0.6500	0.6500	7,448	0.0500	7.14
FGXI	FGX International Holdings	16.97	16.12	16.55	197,239	0.30	1.85
FHCO	FEMALE HEALTH CO	5.630	5.250	5.330	67,012	0.120	2.20
FIGI	Fortress International Group Inc.	0.4600	0.4500	0.4600	29,432	0.0000	0.00
FINL	Finish Line Inc. (The)	9.750	9.320	9.490	372,399	0.060	0.64
FIRE	Sourcefire Inc.	21.86	20.31	21.14	221,014	0.73	3.34
FISI	Financial Institutions Inc.	11.08	10.74	10.96	16,464	0.05	0.46
FISV	Fiserv Inc.	47.81	47.05	47.25	1,336,659	0.51	1.07
FITB	Fifth Third Bancorp	10.100	9.860	9.970	18,004,803	0.080	0.80
FITBP	Fifth Third Bancorp	123.7	123.0	123.0	1,200	2.0	1.56
FIZZ	National Beverage Corp.	11.20	10.80	10.83	40,795	0.00	0.00
FKFS	First Keystone Financial Inc.	11.90	11.79	11.79	800	0.09	0.76
FLDR	Flanders Corporation	5.070	4.650	4.940	111,098	0.060	1.23
FLEX	Flextronics International Ltd.	7.240	7.020	7.170	8,069,512	0.030	0.42
FLIC	First of Long Island Corporation (The)	24.24	23.43	23.53	17,533	0.21	0.88
FLIR	FLIR Systems Inc.	30.50	29.21	29.57	1,028,344	0.05	0.17
FLML	Flamel Technologies S.A.	7.530	7.220	7.480	30,476	0.120	1.63
FLOW	Flow International Corporation	2.560	2.480	2.520	183,270	0.030	1.20
FLWS	1-800 FLOWERS.COM Inc.	2.710	2.550	2.580	78,511	0.030	1.15
FLXS	Flexsteel Industries Inc.	8.380	8.300	8.380	1,200	0.180	2.20
FMAR	First Mariner Bancorp	0.8900	0.7100	0.8500	40,475	0.1000	13.33
FMBI	First Midwest Bancorp Inc.	10.100	9.800	9.870	294,802	0.040	0.40
FMCN	Focus Media Holding	13.19	12.96	13.10	1,072,428	0.27	2.02
FMER	FirstMerit Corporation	20.15	19.69	20.10	962,598	0.24	1.21
FMFC	First M & F Corporation	2.230	2.150	2.150	19,050	0.000	0.00
FMTI	Forbes Medi-Tech Inc.	0.3500	0.3100	0.3100	3,924	0.0300	8.82
FNBN	FNB United Corp.	1.610	1.580	1.600	21,459	0.010	0.62
FNDT	Fundtech Ltd.	12.24	11.85	11.89	4,870	0.08	0.68
FNET	FortuNet Inc.	1.290	1.240	1.280	4,358	0.010	0.79
FNFG	First Niagara Financial Group Inc.	13.35	13.13	13.25	1,020,286	0.00	0.00
FNLC	First Bancorp Inc (ME)	16.03	15.39	15.69	21,630	0.08	0.51
FNSC	First National Bancshares Inc (SC)	0.9400	0.7600	0.8000	14,080	0.0300	3.90
FNSR	Finisar Corporation	9.420	9.140	9.360	657,269	0.060	0.65
FNSRD	FINISAR CORP	9.360	8.580	8.720	2,791,686	0.300	3.31
FOLD	Amicus Therapeutics Inc.	4.030	3.760	3.830	41,823	0.150	3.77
FONR	Fonar Corporation	2.460	2.290	2.390	6,542	0.090	3.91
FOOD	Vaughan Foods Inc.	0.7300	0.7000	0.7000	17,920	0.0100	1.41
FOODW	Vaughan Foods Inc.	0.0400	0.0400	0.0400	2,500	0.0000	0.00
FOODZ	Vaughan Foods Inc.	0.0700	0.0700	0.0700	4,115	0.0000	0.00
FORD	Forward Industries Inc.	2.080	2.030	2.030	23,292	0.010	0.49
FORM	FormFactor Inc.	17.97	17.33	17.50	812,572	0.15	0.85
FORR	Forrester Research Inc.	25.31	24.67	25.02	268,807	0.17	0.68
FORTY	Formula Systems (1985) Ltd.	11.49	10.90	11.05	5,438	0.47	4.08
FOSL	Fossil Inc.	32.17	31.50	31.88	579,242	0.07	0.22
FPBI	FPB Bancorp Inc.	1.470	1.400	1.460	803	0.140	8.75
FPBN	1st Pacific Bancorp (CA)	0.7100	0.6400	0.6400	12,749	0.0700	9.86
FPFC	First Place Financial Corp.	2.850	2.670	2.750	46,888	0.070	2.47
FPIC	FPIC Insurance Group Inc.	34.45	33.79	34.27	26,915	0.26	0.76
FPTB	First PacTrust Bancorp Inc.	6.570	6.230	6.570	3,254	0.110	1.70
FRBK	Republic First Bancorp Inc.	4.050	3.950	4.000	37,190	0.020	0.50
FRCCO	First Republic Preferred Capital	18.86	18.66	18.80	1,600	0.05	0.27
FRED	Fred's Inc.	10.36	10.00	10.29	793,548	0.28	2.65
FREE	FreeSeas Inc.	1.660	1.550	1.600	283,381	0.060	3.61
FREEW	FreeSeas Inc.	0.1200	0.1000	0.1000	6,200	0.0200	16.67
FREEZ	FreeSeas Inc.	0.2600	0.2500	0.2500	1,614	0.0100	3.85
FRGB	First Regional Bancorp	0.5900	0.5600	0.5700	24,482	0.0100	1.79
FRME	First Merchants Corporation	6.020	5.700	5.950	55,022	0.190	3.30
FRPT	Force Protection Inc.	5.300	5.100	5.220	598,899	0.030	0.58
FSBI	Fidelity Bancorp Inc.	5.320	5.060	5.300	12,439	0.100	1.85
FSBK	First South Bancorp Inc	10.51	10.14	10.42	19,691	0.12	1.17
FSCI	Fisher Communications Inc.	17.69	15.92	16.59	25,966	1.07	6.06
FSFG	FIRST SAVINGS FINANC	10.10	10.10	10.10	1,000	0.00	0.00
FSGI	First Security Group Inc.	2.150	2.100	2.150	15,631	0.000	0.00
FSII	FSI International Inc.	1.430	1.350	1.400	78,989	0.000	0.00
FSIN	Fushi Copperweld Inc.	8.010	7.480	7.930	104,501	0.110	1.41
FSLR	First Solar Inc.	121.8	118.9	121.2	1,654,088	0.1	0.04
FSNM	First State Bancorporation	0.6000	0.5600	0.5800	37,358	0.0200	3.33
FSRV	FirstService Corporation	18.10	17.92	17.97	6,900	0.20	1.10
FSTR	L.B. Foster Company	29.46	28.64	28.96	33,128	0.06	0.21
FSYS	Fuel Systems Solutions Inc.	50.33	47.28	48.73	609,991	0.93	1.87
FTBK	Frontier Financial Corporation	0.5100	0.4700	0.5100	320,516	0.0100	2.00
FTEK	Fuel Tech Inc.	9.990	9.660	9.690	106,143	0.260	2.61
FTGX	Fibernet Telecom Group Inc.	11.47	11.41	11.46	4,327	0.01	0.09
FTWR	FiberTower Corporation	0.5800	0.5100	0.5400	711,907	0.0100	1.82
FUBC	1ST UNITED BANCORP	6.280	5.840	5.940	21,984	0.060	1.00
FUEL	SMF Energy Corporation	1.550	1.430	1.510	20,068	0.090	5.63
FUELD	SMF ENERGY CORP	1.640	1.440	1.470	86,800	0.020	1.28
FULT	Fulton Financial Corporation	8.570	8.340	8.470	1,173,547	0.040	0.47
FUNC	First United Corporation	8.200	7.700	7.900	11,675	0.050	0.63
FUND	Royce Focus Trust Inc.	5.870	5.800	5.830	33,980	0.040	0.68
FUQI	Fuqi International Inc.	20.44	19.76	20.30	752,847	0.03	0.15
FWLT	Foster Wheeler Ltd.	32.54	31.45	32.00	2,071,225	0.65	1.99
FWLTW	Foster Wheeler Ltd.	91.31	90.24	91.31	1,000	0.41	0.45
FWRD	Forward Air Corporation	23.65	23.03	23.42	110,003	0.20	0.86
FXCB	Fox Chase Bancorp Inc.	9.980	9.780	9.790	19,977	0.030	0.31
FXEN	FX Energy Inc.	2.550	2.450	2.530	123,458	0.020	0.80

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot