Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company10.9710.7610.8646,269,200-0.100.91 
FACLiberte Investors Inc1.2801.2101.24080,9000.0504.20 
FAFFirst American Corp43.4743.0943.27335,700-0.010.02 
FAMFirst Trust/Aberdeen Global Opportunity12.1212.0112.0345,1000.020.17 
FBCFlagstar Bancorp29.0228.6028.89131,5000.070.24 
FBHSFortune Brands Home & Security63.4762.9463.17611,5000.050.08 
FBKFb Financial Corp37.5936.5837.3343,7000.090.24 
FBMFoundation Building Materials Inc14.2213.8514.04243,9000.000.00 
FBPFirst Bancorp5.4705.3305.400982,3000.0000.00 
FBRFibria Celulose S.A.11.3010.7011.172,450,7000.575.38 
FCFranklin Covey Company19.9519.7019.7024,900-0.351.75 
FCAUFiat Chrysler Automobiles N.V.10.6510.4710.586,753,9000.020.19 
FCBFcb Financial Holdings Inc47.4546.7546.80121,400-0.150.32 
FCE.AForest City Ent Cl A23.4623.0623.291,982,7000.130.56 
FCE.BForest City Ent Cl B30.4030.2430.251,4000.200.67 
FCFFirst Commonwealth Financial Corp12.6612.4512.58262,9000.010.08 
FCFSFirst Cash Fin Svcs53.9053.2053.45275,2000.050.09 
FCHFelcor Lodging Trust Inc7.4007.1907.240518,000-0.0700.96 
FCH-AFelcor Lodg Pr A25.8125.6925.802,0000.090.35 
FCNFti Consulting34.7334.2534.48171,900-0.060.17 
FCPTFour Corners Property Trust In24.4024.0424.27633,8000.190.79 
FCTSenior Floating Rate II13.7013.6213.6972,3000.080.59 
FCXFreeport-Mcmoran Inc12.2411.6211.7018,881,500-0.201.68 
FDCFirst Data Corp16.9816.6716.674,070,000-0.100.60 
FDEUFirst Trust Dynamic Europe Equi19.1818.8119.12187,0000.311.65 
FDPFresh Del Monte Produce53.1252.5052.52201,300-0.500.94 
FDSFactset Research Systems Inc163.0161.2162.5256,6001.20.71 
FDXFedex Corp194.9192.9194.81,357,5001.50.80 
FEFirstenergy Corp28.9728.5828.863,512,2000.190.66 
FEIFirst Trust MLP and Energy Inc16.1215.8515.93114,900-0.110.69 
FELPForesight Energy LP5.0904.9504.95019,0000.0000.00 
FENGPhoenix New Media Ltd3.1303.0303.04098,600-0.0200.65 
FEOFirst Trust/Aberdeen Emerging16.4616.3716.3721,8000.100.61 
FETForum Energy Technologies Inc17.1516.0516.15701,700-0.694.10 
FFFuturefuel Corp14.0513.5913.8945,800-0.060.43 
FFAFirst Trust Enhanced Equity Income Fund14.8414.7914.8140,7000.030.20 
FFCFlaherty Crumrine/Claymore Preferred21.4921.3721.4055,8000.000.00 
FFGFbl Financial Group62.8062.0062.608,8000.250.40 
FGBSpecialty Finance and Financial Fund7.4507.3707.44029,1000.0100.13 
FGLFidelity & Guaranty30.7530.5530.752,236,6000.150.49 
FGPFerrellgas Partners LP5.7005.5505.570332,8000.0000.00 
FHNFirst Tennessee National Corp17.2717.0217.123,054,400-0.050.29 
FHN-AFirst Horizon National Corpora25.8525.6225.643,300-0.230.89 
FHYStrategic High II13.7013.6113.6627,4000.020.15 
FIFrank's International N.V.8.1307.6307.640923,000-0.3204.02 
FICOFair Isaac and Company Inc134.2132.9133.0135,8000.10.05 
FIFFirst Trust Energy Infrastruct18.7518.4918.5547,600-0.130.70 
FIGFortress Investment Group7.9607.9507.950596,600-0.0100.13 
FIIFederated Investors26.7326.0326.52958,0000.843.27 
FISFidelity National Information Services85.5684.0085.361,421,1001.411.68 
FITFitbit Inc5.5505.3805.3904,969,000-0.1001.82 
FIVFirst Trust Senior Floating Rate 202210.0109.9509.98076,9000.0200.20 
FIXComfort Systems USA35.3534.6534.90148,5000.100.29 
FLFootlocker Inc60.9759.4359.663,293,9000.030.05 
FLCFlaherty & Crumrine/Claymore Total21.9421.7921.9414,4000.160.73 
FLOFlowers Foods18.7918.4918.491,098,400-0.150.80 
FLOWSPX Flow Inc38.6837.7438.20109,600-0.140.37 
FLRFluor Corp46.1845.1245.311,072,000-0.661.44 
FLSFlowserve Corp49.2547.8447.891,626,900-1.112.27 
FLTFleetcor Technologies141.5139.1141.11,207,1001.61.18 
FLYFly Leasing Ltd13.0812.9613.02103,7000.010.08 
FMCFMC Corp75.3974.5575.32681,3000.660.88 
FMNFederated Premier Muni14.2514.1814.186,800-0.030.21 
FMOFiduciary/Claymore MLP Opportunity Fund14.5514.2914.32149,500-0.100.69 
FMSFresenius Medical Care Corp46.4446.1046.3791,3000.561.22 
FMSAFmsa Holdings Inc5.4904.8204.9407,585,300-0.3306.26 
FMXFomento Economico Mexicano S.A.B. De C.V97.1895.2995.59251,400-0.230.24 
FMYFirst Trust/Fidac Mortgage Income Fund14.1414.0614.083,7000.010.07 
FNFabrinet37.2336.7137.06373,1000.561.53 
FNBF.N.B. Corp13.8313.4813.631,805,500-0.100.73 
FNB-EF.N.B. Corporation Representin29.4329.0129.144,800-0.050.17 
FNDFloor & Decor Holdings Inc.39.5036.6238.14578,1000.912.44 
FNFFidelity National Financial42.1241.6841.851,699,2000.230.55 
FNFVFnfv Group of Fidelity National13.5013.3813.40669,900-0.100.74 
FNVFranco Nev Corp73.5572.5373.32499,200-0.020.03 
FOEFerro Corp17.4017.0317.06276,200-0.261.50 
FOFCohen & Steers Closed-End Opportunity13.0813.0013.0686,2000.050.38 
FORForestar Group Inc14.1514.1014.15337,7000.000.00 
FPFFirst Trust Intermediate Durat24.3024.2124.28157,5000.050.21 
FPHFive Point Holdings Llc Class A16.0915.6016.03113,5000.372.36 
FPIFarmland Partners Inc10.0309.9009.990183,3000.0500.50 
FPLFirst Trust New Opportunities M13.3913.1813.2969,100-0.060.45 
FPOFirst Potomac Realty Trust11.0710.8210.8584,400-0.131.18 
FPTFederated Premier Intermediate Muni13.4213.3913.407,1000.010.07 
FRFirst Industrial Realty Trust29.2328.9228.94433,100-0.190.65 
FRABlackrock Floating Rate Income Fund14.4814.3914.48104,3000.090.63 
FRACKeane Group Inc16.5015.3415.85575,100-0.311.92 
FRCFirst Republic Bank93.4992.6693.23514,0000.280.30 
FRC-BFirst Republic Bank25.3425.3125.349,1000.030.12 
FRC-CFirst Republic Bank25.5225.3625.4617,000-0.030.12 
FRC-DFirst Republic Bank San Francis25.3925.2625.368,2000.030.12 
FRC-EFirst Republic Bank27.1227.0827.102,400-0.010.04 
FRC-FFirst Republic Bank26.4826.1226.484,6000.090.34 
FRC-GFirst Republic Bank26.2725.7726.1721,3000.281.08 
FROFrontline Ltd6.1506.0106.020852,400-0.1001.63 
FRTFederal Realty Investment Trust128.6127.0127.4418,1000.00.02 
FSBFranklin Financial Network Inc40.5039.5039.8019,100-0.200.50 
FSCEFifth Street Finance Corp25.1125.0425.041,000-0.050.20 
FSDHigh Income Long Short Fund17.2417.1917.2394,1000.020.12 
FSICFS Investment Corp9.3309.1509.1501,031,400-0.0500.54 
FSMFortuna Silver Mines4.8004.4104.7402,790,3000.3708.47 
FSSFederal Signal Corp16.1115.8415.99174,5000.070.44 
FTFranklin Universal Trust7.2407.2107.23027,900-0.0100.14 
FTAIFortress Transportation & Infra16.0515.9016.01202,2000.050.31 
FTITechnipfmc Plc30.9129.3629.3810,470,500-1.926.13 
FTKFlotek Industries10.7010.1510.24848,000-0.181.73 
FTSFortis Inc33.0432.6632.83239,800-0.080.24 
FTVFortive Corporation63.8762.7563.641,039,0000.560.89 
FULH. B. Fuller Company51.2150.7251.02183,8000.340.67 
FUNCedar Fair LP71.8671.0671.1976,500-0.110.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.162.138
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,205420.69
DJI21,08300.00
SP5002,415110.44
DAX12,574-470.38
FTSE7,550320.42
NI22519,687-1260.64
CAC405,313-240.45
GLD1,256-20.20
BDI1,200494.26
HSI25,63980.03