Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company13.8413.5313.7425,699,0000.181.33 
FACLiberte Investors Inc2.8702.7502.7608,200-0.0602.13 
FAFFirst American Corp39.3638.6238.821,156,400-0.280.72 
FAMFirst Trust/Aberdeen Global Opportunity10.209.7910.16120,3000.252.52 
FAVActive Dividend7.8407.7807.81017,500-0.0100.13 
FBCFlagstar Bancorp20.0119.6119.85130,7000.080.40 
FBHSFortune Brands Home & Security48.6247.6448.34881,400-0.080.17 
FBPFirst Bancorp3.5303.4003.450743,9000.0100.29 
FBRFibria Celulose S.A.13.9513.6513.901,462,6000.060.43 
FBS-AFirst Pfd Cp IV 8.1524.9524.6424.8911,600-0.010.04 
FCFranklin Covey Company17.0916.4816.8028,4000.211.27 
FCAMFiat Chrysler Automobiles N.V.126.0122.3125.78,900-0.30.22 
FCAUFiat Chrysler Automobiles N.V.14.4014.1314.342,326,700-0.060.42 
FCBFcb Financial Holdings Inc33.1032.2833.06144,9000.641.97 
FCE.AForest City Ent Cl A21.7421.3021.581,545,1000.080.37 
FCE.BForest City Ent Cl B21.6221.5421.625000.200.93 
FCFFirst Commonwealth Financial Corp8.8508.6808.740339,4000.0100.11 
FCHFelcor Lodging Trust Inc8.1508.0208.110968,200-0.0400.49 
FCH-AFelcor Lodg Pr A25.2425.0425.243,9000.060.24 
FCNFti Consulting40.2639.4339.95151,1000.100.25 
FCTSenior Floating Rate II13.3313.1513.1574,700-0.050.38 
FCXFreeport-Mcmoran Inc11.4810.3110.50110,214,0000.313.04 
FDIFort Dearborn Income Securities13.7513.6813.715,4000.030.22 
FDPFresh Del Monte Produce39.7139.1139.67128,9000.411.04 
FDSFactset Research Systems Inc164.4159.0160.3270,5000.90.56 
FDXFedex Corp153.8151.8152.51,303,000-0.50.35 
FEFirstenergy Corp32.5031.9032.493,853,100-0.020.06 
FEIFirst Trust MLP and Energy Inc18.0117.5817.63130,900-0.412.27 
FELPForesight Energy LP8.1407.8808.130166,3000.3704.77 
FENGPhoenix New Media Ltd4.9804.3004.960337,8000.59013.50 
FEOFirst Trust/Aberdeen Emerging13.8413.6513.7518,100-0.010.07 
FETForum Energy Technologies Inc15.3313.8514.791,482,8000.876.25 
FFFuturefuel Corp10.0909.61010.00079,3000.2602.67 
FFAFirst Trust Enhanced Equity Income Fund13.3613.1713.3238,7000.060.45 
FFCFlaherty Crumrine/Claymore Preferred18.2618.1318.1882,500-0.020.11 
FFGFbl Financial Group57.1455.7256.9521,100-0.060.11 
FGBSpecialty Finance and Financial Fund6.1405.9406.14049,2000.1101.82 
FGLFidelity & Guaranty24.2023.7624.11106,6000.200.84 
FGPFerrellgas Partners L.P.22.6822.1222.64218,4000.421.89 
FHNFirst Tennessee National Corp14.5114.2614.431,268,9000.030.21 
FHN-AFirst Horizon National Corpora25.0925.0225.028000.070.28 
FHYStrategic High II12.1712.0612.1735,6000.060.50 
FIFrank's International N.V.16.0415.2415.94496,0000.513.31 
FICOFair Isaac and Company Inc86.7984.9386.04191,7000.040.05 
FIFFirst Trust Energy Infrastruct18.0917.2817.97136,1000.603.45 
FIGFortress Investment Group6.2505.8205.9601,367,400-0.2904.64 
FIIFederated Investors31.2230.6431.08279,500-0.120.38 
FISFidelity National Information Services70.4869.7070.281,833,300-0.010.01 
FITFitbit Inc35.0033.2633.804,249,100-1.173.35 
FIXComfort Systems USA28.0627.4727.66349,100-0.100.36 
FLFootlocker Inc72.0171.2371.621,087,200-0.210.29 
FLCFlaherty & Crumrine/Claymore Total18.5018.3018.4942,000-0.010.05 
FLOFlowers Foods22.8322.6422.80636,500-0.140.61 
FLRFluor Corp45.9944.8645.651,193,7000.541.20 
FLSFlowserve Corp45.0344.0744.941,459,5000.691.56 
FLTFleetcor Technologies152.3149.3151.3555,9000.10.09 
FLTXFleetmatics Group Plc46.1544.5345.71183,8000.902.01 
FLYFly Leasing Ltd13.0112.8512.89187,400-0.050.39 
FMCFMC Corp42.4840.5942.401,462,9000.090.21 
FMDFirst Marblehead Corp4.1003.8503.90017,3000.1002.63 
FME-AFirstmerit Corporation Deposita25.2924.8925.258,4000.261.04 
FMNFederated Premier Muni14.2814.1814.217,2000.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund19.4718.7219.46143,4000.673.57 
FMSFresenius Medical Care Corp38.3837.9938.15126,500-0.541.40 
FMSAFmsa Holdings Inc5.0004.6004.720757,1000.0701.51 
FMXFomento Economico Mexicano S.A.B. De C.V88.1587.0387.81273,900-0.070.08 
FMYFirst Trust/Fidac Mortgage Income Fund14.4314.3514.423,4000.010.07 
FNFabrinet20.0019.5519.97220,9000.271.37 
FNBF.N.B. Corp12.5612.2612.481,146,000-0.060.48 
FNB-EF.N.B. Corporation Representin28.2327.8128.239,8000.190.68 
FNFFidelity National Financial37.0836.5836.88942,7000.000.00 
FNF-BFirst Niagara Financial Group26.3826.2926.3040,500-0.020.08 
FNFVFnfv Group of Fidelity National14.4413.8414.43302,1000.493.52 
FNVFranco Nev Corp44.0542.1443.631,050,0001.273.00 
FOEFerro Corp12.5012.1012.39625,4000.131.06 
FOFCohen & Steers Closed-End Opportunity11.5011.2711.3791,2000.000.00 
FORForestar Group Inc13.0012.5512.81241,0000.231.83 
FPFFirst Trust Intermediate Durat21.8721.6521.66108,600-0.221.01 
FPLFirst Trust New Opportunities M15.3314.7315.0799,700-0.070.46 
FPOFirst Potomac Realty Trust10.8810.6910.76220,500-0.161.47 
FPO-AFirst Potomac Realty Trust Cumu25.3025.2925.306,9000.050.20 
FPTFederated Premier Intermediate Muni13.0712.9812.9825,100-0.030.23 
FRFirst Industrial Realty Trust19.6419.2919.601,567,000-0.040.20 
FRABlackrock Floating Rate Income Fund12.9812.9112.9397,2000.010.08 
FRCFirst Republic Bank60.7559.8160.42521,3000.060.10 
FRC-AFirst Republic Bank 6.70%26.1426.0026.1311,6000.140.54 
FRC-BFirst Republic Bank26.0625.8925.985,4000.050.19 
FRC-CFirst Republic Bank24.5724.1624.575,8000.180.74 
FRC-DFirst Republic Bank San Francis24.1624.0624.166,8000.000.00 
FRC-EFirst Republic Bank28.1527.9928.112,8000.180.64 
FRC-FFirst Republic Bank24.1023.7524.1047,1000.210.88 
FRMFurmanite Corp6.2806.1506.180118,900-0.0400.64 
FROFrontline Ltd2.7002.5502.7001,520,7000.1505.88 
FRTFederal Realty Investment Trust133.3131.8132.7378,000-0.50.38 
FSBFranklin Financial Network Inc23.3122.6623.288,1000.592.60 
FSCEFifth Street Finance Corp24.7524.6224.731,5000.160.65 
FSDHigh Income Long Short Fund14.5214.4314.4676,000-0.030.21 
FSICFS Investment Corp10.129.7010.071,125,8000.272.76 
FSLFreescale Semiconductor Holdin36.6036.0636.381,939,1000.060.17 
FSMFortuna Silver Mines2.6102.3802.570287,0000.1506.20 
FSSFederal Signal Corp14.0213.6013.99224,6000.322.34 
FTFranklin Universal Trust6.1006.0306.04051,400-0.0200.33 
FTAIFortress Transportation & Infra13.6712.8813.35108,200-0.251.84 
FTIFMC Technologies34.3432.4234.285,161,7001.765.41 
FTKFlotek Industries19.3317.6018.361,398,9000.211.16 
FTTFederated Enhanced Treasury Income13.4813.3613.4527,8000.110.82 
FULH. B. Fuller Company36.7135.8636.45211,1000.371.03 
FUNCedar Fair L.P.54.7053.6254.0771,0000.070.13 
FURWinthrop Realty Trust14.4514.2114.41135,5000.030.21 
FVEFive Star Quality Care3.4203.2503.380286,900-0.0300.88 
FXCMFXCM Inc1.0200.9201.010718,5000.0909.78 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.44.227
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,828160.32
DJI16,643-120.07
SP5001,98910.06
DAX10,299-170.17
FTSE6,248560.90
NI22519,1365623.03
CAC404,675170.36
GLD1,13390.78
BDI1,200494.26
HSI21,612-2261.04