Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company13.9313.7113.8425,134,100-0.080.57 
FACLiberte Investors Inc1.3101.1501.26065,000-0.0503.82 
FAFFirst American Corp42.7041.9342.44888,1000.721.73 
FAMFirst Trust/Aberdeen Global Opportunity11.6211.5711.6023,7000.050.43 
FAVActive Dividend9.0909.0209.07046,700-0.1301.41 
FBCFlagstar Bancorp26.6826.1426.65195,8000.451.72 
FBHSFortune Brands Home & Security60.5659.4760.451,787,5000.320.53 
FBPFirst Bancorp4.7304.4204.690467,0000.2405.39 
FBRFibria Celulose S.A.6.4206.1706.4002,054,2000.2704.40 
FCFranklin Covey Company16.6116.1616.5432,0000.231.41 
FCAMFiat Chrysler Automobiles N.V.65.7565.2265.7533,2000.220.34 
FCAUFiat Chrysler Automobiles N.V.6.9006.8206.8602,522,400-0.0500.72 
FCBFcb Financial Holdings Inc36.5635.1336.22166,9001.113.16 
FCE.AForest City Ent Cl A23.8723.6823.68890,200-0.050.21 
FCE.BForest City Ent Cl B23.9123.9123.911000.000.00 
FCFFirst Commonwealth Financial Corp9.5509.3609.520189,2000.0900.95 
FCHFelcor Lodging Trust Inc6.9206.6706.8801,071,8000.1802.69 
FCH-AFelcor Lodg Pr A25.2825.2125.233,100-0.020.08 
FCNFti Consulting44.8743.1844.39341,1001.032.38 
FCPTFour Corners Property Trust In21.6321.3521.45411,3000.100.47 
FCTSenior Floating Rate II13.2613.1613.2530,3000.080.61 
FCXFreeport-Mcmoran Inc12.8812.5312.6723,434,800-0.201.55 
FDCFirst Data Corp12.4512.2312.271,907,600-0.090.73 
FDEUFirst Trust Dynamic Europe Equi16.6316.5516.5837,1000.010.06 
FDPFresh Del Monte Produce57.7956.8557.23238,0000.220.39 
FDSFactset Research Systems Inc170.4168.4169.8210,0001.50.87 
FDXFedex Corp160.8158.1160.81,233,1002.41.49 
FEFirstenergy Corp36.5935.8736.515,033,9000.551.53 
FEIFirst Trust MLP and Energy Inc15.8515.5815.81133,2000.241.54 
FELPForesight Energy LP2.0501.9201.96080,4000.0301.55 
FENGPhoenix New Media Ltd3.8003.7103.76011,200-0.0200.53 
FEOFirst Trust/Aberdeen Emerging15.0214.9414.9726,4000.040.27 
FETForum Energy Technologies Inc16.4415.9316.191,048,700-0.050.31 
FFFuturefuel Corp11.4911.3511.4476,2000.030.26 
FFAFirst Trust Enhanced Equity Income Fund13.4013.3413.3937,9000.020.15 
FFCFlaherty Crumrine/Claymore Preferred21.8821.6621.7056,7000.050.23 
FFGFbl Financial Group62.5461.9062.3013,1000.380.61 
FGBSpecialty Finance and Financial Fund6.6706.4706.54045,4000.0600.93 
FGLFidelity & Guaranty22.5022.1322.45196,3000.190.85 
FGPFerrellgas Partners L.P.19.1618.8819.0583,800-0.030.16 
FHNFirst Tennessee National Corp14.7314.5214.711,427,2000.161.10 
FHN-AFirst Horizon National Corpora26.6426.4426.642,6000.180.68 
FHYStrategic High II12.2712.2312.2772,0000.000.00 
FIFrank's International N.V.14.5514.3014.51350,1000.090.62 
FICOFair Isaac and Company Inc119.2116.6119.0158,1002.21.90 
FIFFirst Trust Energy Infrastruct18.1117.9018.0337,7000.040.22 
FIGFortress Investment Group4.8704.6904.860723,8000.1402.97 
FIIFederated Investors31.4131.1031.38203,8000.290.93 
FISFidelity National Information Services78.1077.6977.981,011,9000.150.19 
FITFitbit Inc12.9312.6612.825,817,0000.020.16 
FIXComfort Systems USA31.2930.7931.17268,600-0.090.29 
FLFootlocker Inc59.2357.7759.181,644,9000.560.96 
FLCFlaherty & Crumrine/Claymore Total22.1321.9222.0826,0000.050.23 
FLOFlowers Foods19.1618.8419.151,124,4000.341.81 
FLOWSPX Flow Inc. Common Stock28.3427.4427.52308,200-0.642.27 
FLRFluor Corp53.1852.1852.54955,100-0.711.33 
FLSFlowserve Corp47.7246.9847.68864,7000.210.44 
FLTFleetcor Technologies152.0150.0151.8263,3001.81.21 
FLTXFleetmatics Group Plc43.0742.0242.72332,0000.310.73 
FLYFly Leasing Ltd11.2011.0011.12151,6000.040.36 
FMCFMC Corp48.5247.5948.13652,8000.140.29 
FMDFirst Marblehead Corp4.9804.9304.9308,500-0.0100.20 
FME-AFirstmerit Corporation Deposita25.9525.7625.956,2000.050.19 
FMNFederated Premier Muni16.4816.2616.2616,000-0.211.28 
FMOFiduciary/Claymore MLP Opportunity Fund14.4614.3114.39146,6000.100.70 
FMSFresenius Medical Care Corp44.5244.2544.34182,800-0.160.36 
FMSAFmsa Holdings Inc6.9206.5206.8203,777,8000.1802.71 
FMXFomento Economico Mexicano S.A.B. De C.V95.5293.8395.33448,1001.381.47 
FMYFirst Trust/Fidac Mortgage Income Fund14.5614.4614.479,800-0.100.69 
FNFabrinet37.9737.0537.96174,9000.701.88 
FNBF.N.B. Corp12.2511.9112.134,698,6000.141.17 
FNB-EF.N.B. Corporation Representin32.0831.2731.987,7000.481.52 
FNFFidelity National Financial38.4037.8538.151,437,5000.641.71 
FNF-BFirst Niagara Financial Group26.4826.3626.4878,0000.110.42 
FNFVFnfv Group of Fidelity National12.1011.7812.02155,1000.121.01 
FNVFranco Nev Corp74.0473.1773.78278,800-0.230.31 
FOEFerro Corp12.5812.2712.47463,900-0.100.80 
FOFCohen & Steers Closed-End Opportunity11.8411.7911.81102,2000.000.00 
FORForestar Group Inc12.2511.8312.22145,5000.352.95 
FPFFirst Trust Intermediate Durat23.6723.4623.67231,0000.190.81 
FPIFarmland Partners Inc11.7611.6111.6630,900-0.070.60 
FPLFirst Trust New Opportunities M14.3614.0214.20130,4000.201.43 
FPOFirst Potomac Realty Trust10.2610.1310.20140,4000.070.69 
FPO-AFirst Potomac Realty Trust Cumu25.2525.2525.251,3000.020.08 
FPTFederated Premier Intermediate Muni14.4114.3614.415,8000.020.14 
FRFirst Industrial Realty Trust28.8328.3828.62713,0000.030.10 
FRABlackrock Floating Rate Income Fund13.5313.4713.5368,5000.030.22 
FRCFirst Republic Bank71.2970.2171.21641,8000.941.34 
FRC-AFirst Republic Bank 6.70%26.0926.0126.026,300-0.060.23 
FRC-BFirst Republic Bank26.4126.3726.411,4000.020.08 
FRC-CFirst Republic Bank26.4126.3226.323,9000.040.15 
FRC-DFirst Republic Bank San Francis26.7526.5226.7517,700-0.100.37 
FRC-EFirst Republic Bank28.0327.9027.927,1000.000.00 
FRC-FFirst Republic Bank27.5027.4527.453,7000.010.04 
FRC-GFirst Republic Bank27.1926.9127.189,0000.170.63 
FROFrontline Ltd8.2608.1408.180620,600-0.1001.21 
FRTFederal Realty Investment Trust167.8166.3167.1343,5000.70.39 
FSBFranklin Financial Network Inc32.4231.7932.2036,4000.240.75 
FSCEFifth Street Finance Corp25.4925.2125.4711,4000.130.51 
FSDHigh Income Long Short Fund15.3515.2415.27167,6000.000.00 
FSICFS Investment Corp9.3409.2509.290345,9000.0000.00 
FSMFortuna Silver Mines8.1507.9108.070887,100-0.0800.98 
FSSFederal Signal Corp13.7113.4313.69105,6000.171.26 
FTFranklin Universal Trust7.0506.9807.05041,3000.0801.15 
FTAIFortress Transportation & Infra11.0410.7810.95190,7000.121.11 
FTIFMC Technologies27.2725.9626.045,374,400-1.134.16 
FTKFlotek Industries13.5313.0613.43658,9000.120.90 
FTVFortive Corporation Common Stoc50.2949.2949.402,450,600-0.841.67 
FULH. B. Fuller Company47.0146.1546.94164,8000.280.60 
FUNCedar Fair L.P.61.5361.0961.32126,2000.000.00 
FURWinthrop Realty Trust8.8008.7008.800559,1000.0300.34 
FXCMFXCM Inc9.3709.0309.33038,600-0.0600.64 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.242.93
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,100260.52
DJI18,571540.29
SP5002,175100.46
DAX10,147-90.09
FTSE6,730310.46
NI22516,627-1831.09
CAC404,38150.11
GLD1,323-90.65
BDI1,200494.26
HSI21,964-360.16