Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.6712.5012.6329,196,1000.040.32 
FACLiberte Investors Inc1.2001.1401.15012,800-0.0100.86 
FAFFirst American Corp37.2736.7936.83343,900-0.010.03 
FAMFirst Trust/Aberdeen Global Opportunity11.1711.1011.1417,100-0.010.09 
FBCFlagstar Bancorp26.6626.2526.32210,900-0.200.75 
FBHSFortune Brands Home & Security54.6254.2554.27995,4000.030.06 
FBKFb Financial Corp27.4126.4626.7071,100-0.240.89 
FBPFirst Bancorp6.9806.7206.7401,200,2000.0500.75 
FBRFibria Celulose S.A.9.8209.6009.6501,326,200-0.1901.93 
FCFranklin Covey Company19.0017.9518.0075,400-0.502.70 
FCAUFiat Chrysler Automobiles N.V.9.8309.5009.73032,392,100-0.2202.21 
FCBFcb Financial Holdings Inc48.1546.7547.20182,5000.350.75 
FCE.AForest City Ent Cl A21.6121.0921.603,155,5000.411.93 
FCE.BForest City Ent Cl B27.0026.3427.003000.572.16 
FCFFirst Commonwealth Financial Corp14.2513.9214.07284,7000.201.44 
FCFSFirst Cash Fin Svcs44.6043.6044.00563,1000.451.03 
FCHFelcor Lodging Trust Inc7.9007.7507.820559,7000.0200.26 
FCH-AFelcor Lodg Pr A24.9324.8424.902,9000.120.48 
FCNFti Consulting43.1342.5542.85212,3000.420.99 
FCPTFour Corners Property Trust In20.9520.5320.55218,600-0.120.58 
FCTSenior Floating Rate II13.8713.8113.8461,800-0.010.07 
FCXFreeport-Mcmoran Inc15.2814.5115.1933,977,400-0.080.52 
FDCFirst Data Corp15.6015.4015.431,777,8000.070.46 
FDEUFirst Trust Dynamic Europe Equi16.0315.9515.9749,500-0.060.37 
FDPFresh Del Monte Produce62.2660.6062.21187,7001.682.78 
FDSFactset Research Systems Inc171.1169.5170.2200,7000.70.41 
FDXFedex Corp188.7186.7187.01,140,600-0.40.20 
FEFirstenergy Corp30.7230.4130.613,889,200-0.070.23 
FEIFirst Trust MLP and Energy Inc16.5316.3516.50110,2000.090.55 
FELPForesight Energy LP7.4807.0507.37090,9000.3705.29 
FENGPhoenix New Media Ltd3.4403.2403.390122,9000.1604.95 
FEOFirst Trust/Aberdeen Emerging14.3114.2314.2310,700-0.050.35 
FETForum Energy Technologies Inc23.6523.1523.35648,100-0.100.43 
FFFuturefuel Corp14.0513.4713.50179,9000.090.67 
FFAFirst Trust Enhanced Equity Income Fund13.7413.6513.6548,200-0.020.15 
FFCFlaherty Crumrine/Claymore Preferred19.7819.5319.7799,8000.211.07 
FFGFbl Financial Group74.8573.6074.0522,8000.500.68 
FGBSpecialty Finance and Financial Fund7.5707.4707.50045,200-0.0400.53 
FGLFidelity & Guaranty24.1023.8524.0067,3000.150.63 
FGPFerrellgas Partners LP8.5008.2108.470388,8000.1601.93 
FHNFirst Tennessee National Corp20.5619.7619.897,427,900-0.381.87 
FHN-AFirst Horizon National Corpora25.2325.2225.226000.000.00 
FHYStrategic High II12.4512.4012.4532,3000.040.32 
FIFrank's International N.V.12.6512.4512.62603,5000.070.56 
FICOFair Isaac and Company Inc125.3123.1124.7137,3001.81.46 
FIFFirst Trust Energy Infrastruct18.6818.4118.5744,4000.010.05 
FIGFortress Investment Group5.2905.1705.180462,800-0.0601.15 
FIIFederated Investors28.3727.6227.69729,8000.060.22 
FISFidelity National Information Services77.4576.7077.371,228,3000.320.42 
FITFitbit Inc7.6207.4407.4408,420,400-0.0200.27 
FIVFirst Trust Senior Floating Rate 202210.2410.1010.2359,4000.111.09 
FIXComfort Systems USA34.0033.0033.80175,8001.153.52 
FLFootlocker Inc70.8270.0170.55831,7000.200.28 
FLCFlaherty & Crumrine/Claymore Total20.2020.0920.1666,2000.000.00 
FLOFlowers Foods20.1619.9420.041,499,4000.261.31 
FLOWSPX Flow Inc Common Stock35.8234.9435.09237,800-0.010.03 
FLRFluor Corp54.3553.3754.221,326,7000.661.23 
FLSFlowserve Corp50.2249.3149.76684,5000.450.91 
FLTFleetcor Technologies152.0149.5150.7672,6001.71.14 
FLYFly Leasing Ltd14.3913.9814.22180,1000.191.35 
FMCFMC Corp59.5559.1059.27747,700-0.020.03 
FMNFederated Premier Muni14.3414.2214.2714,400-0.020.14 
FMOFiduciary/Claymore MLP Opportunity Fund15.5915.3415.5757,4000.181.17 
FMSFresenius Medical Care Corp40.7240.2840.65158,2000.360.89 
FMSAFmsa Holdings Inc12.2711.9812.061,820,800-0.040.33 
FMXFomento Economico Mexicano S.A.B. De C.V75.8274.0175.32325,2000.540.72 
FMYFirst Trust/Fidac Mortgage Income Fund14.1714.0514.054,200-0.130.92 
FNFabrinet36.7135.3936.71948,4001.444.08 
FNBF.N.B. Corp16.1515.7515.762,123,5000.080.51 
FNB-EF.N.B. Corporation Representin29.8229.3929.634,800-0.190.64 
FNFFidelity National Financial34.0733.6233.65770,700-0.120.36 
FNFVFnfv Group of Fidelity National13.0012.7512.9069,4000.151.18 
FNVFranco Nev Corp63.9662.6063.54709,0000.741.18 
FOEFerro Corp14.7314.3214.65140,8000.161.10 
FOFCohen & Steers Closed-End Opportunity12.0411.9712.0465,9000.060.50 
FORForestar Group Inc13.0012.9513.00126,7000.000.00 
FPFFirst Trust Intermediate Durat23.2523.1023.25172,9000.050.22 
FPIFarmland Partners Inc11.0210.8610.95138,700-0.010.09 
FPLFirst Trust New Opportunities M13.8213.3213.5245,2000.130.97 
FPOFirst Potomac Realty Trust10.9010.6810.88111,8000.141.30 
FPTFederated Premier Intermediate Muni12.8512.7912.8016,000-0.060.47 
FRFirst Industrial Realty Trust27.8927.5227.54462,000-0.100.36 
FRABlackrock Floating Rate Income Fund14.6314.5614.63194,7000.100.69 
FRCFirst Republic Bank94.1591.1192.951,356,7001.101.20 
FRC-AFirst Republic Bank 6.70%25.1425.1125.13459,9000.020.08 
FRC-BFirst Republic Bank25.6225.4925.53800-0.020.08 
FRC-CFirst Republic Bank24.3524.2024.3326,1000.020.08 
FRC-DFirst Republic Bank San Francis24.1524.0124.0424,200-0.100.41 
FRC-EFirst Republic Bank27.2227.1427.192,600-0.030.11 
FRC-FFirst Republic Bank24.7024.5124.706,2000.040.16 
FRC-GFirst Republic Bank24.1724.0424.1511,0000.000.00 
FROFrontline Ltd7.2007.0907.1001,332,900-0.1001.39 
FRTFederal Realty Investment Trust140.9139.3140.2300,600-0.40.31 
FSBFranklin Financial Network Inc41.0540.3040.6041,9000.300.74 
FSCEFifth Street Finance Corp25.2025.0025.005,500-0.050.20 
FSDHigh Income Long Short Fund16.5516.4616.4689,200-0.040.24 
FSICFS Investment Corp10.4510.2010.401,046,0000.000.00 
FSMFortuna Silver Mines6.5306.1606.470819,0000.1201.89 
FSSFederal Signal Corp15.9815.7915.90105,7000.140.89 
FTFranklin Universal Trust6.8506.7806.83039,3000.0200.29 
FTAIFortress Transportation & Infra14.6214.1614.46128,800-0.161.09 
FTIFMC Technologies35.9535.1235.8540,555,600-0.150.42 
FTKFlotek Industries10.339.5510.311,165,1000.707.28 
FTSFortis Inc31.5231.2831.3676,400-0.130.41 
FTVFortive Corporation Common Stoc55.1654.4054.761,439,3001.092.03 
FULH. B. Fuller Company50.6049.0250.20136,4000.410.82 
FUNCedar Fair LP63.6763.0363.3559,9000.340.54 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.211.148.181
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,574270.48
DJI19,886-50.03
SP5002,27540.18
DAX11,555-740.64
FTSE7,327-110.15
NI22518,916-1790.94
CAC404,882-400.82
GLD1,19620.16
BDI1,200494.26
HSI22,808890.39