Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.5812.1512.2438,689,800-0.191.53 
FACLiberte Investors Inc1.1901.0501.10018,500-0.13010.57 
FAFFirst American Corp36.6235.8936.241,409,5000.431.20 
FAMFirst Trust/Aberdeen Global Opportunity10.7410.6410.6724,800-0.040.37 
FBCFlagstar Bancorp28.0127.3827.40166,500-0.592.11 
FBHSFortune Brands Home & Security54.2653.5453.801,032,400-0.020.04 
FBKFb Financial Corp23.9523.4023.8530,4000.431.84 
FBPFirst Bancorp6.0505.8905.9603,128,800-0.0300.50 
FBRFibria Celulose S.A.9.2209.0309.1601,055,0000.0700.77 
FCFranklin Covey Company20.9020.7020.7521,100-0.100.48 
FCAMFiat Chrysler Automobiles N.V.66.1064.7964.84469,200-0.671.02 
FCAUFiat Chrysler Automobiles N.V.7.8207.5807.63014,914,600-0.1101.42 
FCBFcb Financial Holdings Inc45.1544.4044.70739,300-0.250.56 
FCE.AForest City Ent Cl A18.5818.2618.302,812,900-0.060.33 
FCE.BForest City Ent Cl B18.8118.6418.692,800-0.010.05 
FCFFirst Commonwealth Financial Corp12.8212.6412.74225,000-0.070.55 
FCFSFirst Cash Fin Svcs45.1544.6044.80260,300-0.150.33 
FCHFelcor Lodging Trust Inc7.6007.4307.4602,526,7000.0500.67 
FCH-AFelcor Lodg Pr A24.3024.1624.2312,1000.030.12 
FCNFti Consulting42.9242.1542.60197,4000.010.02 
FCPTFour Corners Property Trust In19.3518.5118.96735,1000.522.82 
FCTSenior Floating Rate II13.8913.7313.75127,600-0.010.07 
FCXFreeport-Mcmoran Inc15.6514.9315.4227,354,5000.392.59 
FDCFirst Data Corp14.4414.1514.404,164,1000.171.19 
FDEUFirst Trust Dynamic Europe Equi14.8314.6614.6975,000-0.020.14 
FDPFresh Del Monte Produce58.6856.4856.50421,700-1.492.57 
FDSFactset Research Systems Inc159.8158.5159.0268,800-0.40.25 
FDXFedex Corp193.7192.1192.81,542,8000.60.32 
FEFirstenergy Corp31.2430.3530.575,280,800-0.421.36 
FEIFirst Trust MLP and Energy Inc16.5816.2016.43163,800-0.261.56 
FELPForesight Energy LP6.6506.2106.59068,4000.1201.85 
FENGPhoenix New Media Ltd3.9003.7603.86091,6000.0802.12 
FEOFirst Trust/Aberdeen Emerging13.7513.6613.7126,700-0.030.22 
FETForum Energy Technologies Inc22.3521.5522.05644,5000.251.15 
FFFuturefuel Corp14.9914.4014.70246,100-0.151.01 
FFAFirst Trust Enhanced Equity Income Fund13.3813.2913.2926,800-0.070.52 
FFCFlaherty Crumrine/Claymore Preferred19.2418.8619.17132,8000.311.64 
FFGFbl Financial Group77.2575.6575.7012,100-1.401.82 
FGBSpecialty Finance and Financial Fund7.0907.0107.01023,6000.0000.00 
FGLFidelity & Guaranty23.4723.2023.45160,6000.100.43 
FGPFerrellgas Partners LP5.9605.0805.6501,998,4000.4408.45 
FHNFirst Tennessee National Corp19.5719.2719.412,133,300-0.100.51 
FHN-AFirst Horizon National Corpora24.7724.5524.675,3000.020.08 
FHYStrategic High II12.0111.8711.9726,8000.050.42 
FIFrank's International N.V.13.0712.3712.481,087,000-0.624.73 
FICOFair Isaac and Company Inc113.8112.0112.5185,500-0.50.42 
FIFFirst Trust Energy Infrastruct18.5018.0718.1547,900-0.261.41 
FIGFortress Investment Group5.1905.0905.100210,600-0.1001.92 
FIIFederated Investors27.9627.6427.68967,900-0.190.68 
FISFidelity National Information Services75.8974.9575.001,742,600-0.730.96 
FITFitbit Inc8.4508.1208.1408,951,800-0.2803.33 
FIXComfort Systems USA32.4031.8032.05146,900-0.150.47 
FLFootlocker Inc74.5773.4774.231,984,6000.550.75 
FLCFlaherty & Crumrine/Claymore Total19.8519.5619.6248,900-0.090.46 
FLOFlowers Foods15.5015.3115.481,632,9000.161.04 
FLOWSPX Flow Inc Common Stock32.1931.1631.42287,300-0.812.51 
FLRFluor Corp53.6952.7253.441,340,8000.050.09 
FLSFlowserve Corp49.9349.0049.421,811,300-0.430.86 
FLTFleetcor Technologies147.0144.7145.5806,5000.00.02 
FLTXFleetmatics Group Plc60.0059.9060.00767,2000.100.17 
FLYFly Leasing Ltd13.9813.7113.78103,100-0.161.15 
FMCFMC Corp57.1155.8956.53804,7000.190.34 
FMNFederated Premier Muni13.9813.9013.9523,000-0.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund14.9514.6314.79107,300-0.060.40 
FMSFresenius Medical Care Corp38.9438.4238.68133,0000.310.81 
FMSAFmsa Holdings Inc9.0908.8008.95016,985,800-0.5705.99 
FMXFomento Economico Mexicano S.A.B. De C.V77.5675.6576.81806,1000.791.04 
FMYFirst Trust/Fidac Mortgage Income Fund14.1914.0714.092,400-0.010.07 
FNFabrinet40.6339.1139.46916,400-0.180.45 
FNBF.N.B. Corp15.5315.1815.191,085,200-0.301.94 
FNB-EF.N.B. Corporation Representin27.6827.0927.1212,100-0.782.80 
FNFFidelity National Financial32.0931.7431.791,644,300-0.160.50 
FNFVFnfv Group of Fidelity National13.3513.1013.25134,700-0.100.75 
FNVFranco Nev Corp59.1958.1658.35834,7000.490.85 
FOEFerro Corp14.6514.4514.49440,800-0.090.62 
FOFCohen & Steers Closed-End Opportunity11.9411.7611.8056,9000.000.00 
FORForestar Group Inc13.4513.0113.40476,7000.201.52 
FPFFirst Trust Intermediate Durat21.6521.1521.65275,3000.452.12 
FPIFarmland Partners Inc11.1911.0111.06243,700-0.060.54 
FPLFirst Trust New Opportunities M12.7212.4812.63138,600-0.100.79 
FPOFirst Potomac Realty Trust10.0409.7809.880113,3000.0200.20 
FPTFederated Premier Intermediate Muni12.6412.5512.6214,8000.000.00 
FRFirst Industrial Realty Trust26.6226.1426.34570,5000.321.23 
FRABlackrock Floating Rate Income Fund14.0313.9714.02171,100-0.010.07 
FRCFirst Republic Bank84.1382.6483.371,123,0000.080.10 
FRC-AFirst Republic Bank 6.70%25.4025.3225.3917,400-0.010.04 
FRC-BFirst Republic Bank25.6825.3725.6311,8000.210.83 
FRC-CFirst Republic Bank23.8023.5023.5912,700-0.010.04 
FRC-DFirst Republic Bank San Francis23.6023.0823.2543,0000.040.17 
FRC-EFirst Republic Bank26.8326.7326.8015,3000.010.04 
FRC-FFirst Republic Bank24.5924.2124.556,1000.512.12 
FRC-GFirst Republic Bank23.3523.0123.1026,800-0.010.04 
FROFrontline Ltd7.1507.0407.040613,1000.0000.00 
FRTFederal Realty Investment Trust140.6137.6138.3384,4001.10.78 
FSBFranklin Financial Network Inc37.7537.0637.5572,800-0.200.53 
FSCEFifth Street Finance Corp25.4625.2525.281,3000.160.64 
FSDHigh Income Long Short Fund15.4815.3515.4472,0000.110.72 
FSICFS Investment Corp10.209.9010.15724,800-0.050.49 
FSMFortuna Silver Mines6.5506.1806.5401,620,3000.4407.21 
FSSFederal Signal Corp16.1615.8615.90184,100-0.120.75 
FTFranklin Universal Trust6.4706.3506.44045,4000.0300.47 
FTAIFortress Transportation & Infra13.5013.1913.40112,000-0.090.67 
FTIFMC Technologies35.8234.8135.603,141,7000.902.59 
FTKFlotek Industries13.4912.8213.18828,000-0.171.27 
FTSFortis Inc30.3730.0530.18203,600-0.010.03 
FTVFortive Corporation Common Stoc55.0354.0154.482,545,4000.290.54 
FULH. B. Fuller Company46.7246.0946.44310,4000.220.48 
FUNCedar Fair LP60.3159.9560.0456,500-0.080.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.211.191.72
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,25650.09
DJI19,170-220.11
SP5002,19210.04
DAX10,513-210.20
FTSE6,731-220.33
NI22518,426-870.47
CAC404,529-320.70
GLD1,17770.59
BDI1,200494.26
HSI22,565-3131.37