Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company16.4016.2216.3420,336,900-0.040.24 
FACLiberte Investors Inc2.4502.3502.4106,400-0.0301.23 
FAFFirst American Corp35.4335.0035.03790,900-0.300.85 
FAMFirst Trust/Aberdeen Global Opportunity12.0311.9312.0081,000-0.010.08 
FAVActive Dividend9.0709.0209.02013,300-0.0100.11 
FBCFlagstar Bancorp14.9014.7514.7983,100-0.070.47 
FBHSFortune Brands Home & Security47.1846.2946.321,141,000-0.581.24 
FBPFirst Bancorp6.7506.3506.5901,643,4000.1702.65 
FBRFibria Celulose S.A.13.2212.8512.961,892,8000.221.73 
FBS-AFirst Pfd Cp IV 8.1525.1625.1625.161,000-0.050.20 
FCFranklin Covey Company18.0617.8917.9014,200-0.341.86 
FCAMFiat Chrysler Automobiles N.V.133.5131.7132.556,1000.60.42 
FCAUFiat Chrysler Automobiles N.V.15.5715.3315.413,373,500-0.060.39 
FCBFcb Financial Holdings Inc.25.5024.2025.40174,8001.054.31 
FCE.AForest City Ent Cl A25.4824.8425.251,727,600-0.271.06 
FCE.BForest City Ent Cl B25.1924.8725.191,400-0.311.22 
FCFFirst Commonwealth Financial Corp8.5508.4508.480528,000-0.0100.12 
FCHFelcor Lodging Trust Inc10.7910.5610.77908,3000.121.13 
FCH-AFelcor Lodg Pr A26.0725.6925.9610,600-0.110.42 
FCH-CFelcor Lodging Dep S25.4825.3625.481,8000.020.08 
FCNFti Consulting37.3036.6236.87343,200-0.260.70 
FCTSenior Floating Rate II13.6313.4813.54143,8000.010.07 
FCXFreeport-Mcmoran Inc.21.7921.0821.6312,563,6000.522.46 
FDIFort Dearborn Income Securities14.4214.3714.403,400-0.030.21 
FDOFamily Dollar Stores78.8178.5278.74725,1000.130.17 
FDPFresh Del Monte Produce35.4935.0035.21297,400-0.280.79 
FDSFactset Research Systems Inc156.3154.7155.6242,800-0.30.21 
FDXFedex Corp178.1176.3177.02,398,2002.41.36 
FEFirstenergy Corp35.6034.9334.984,962,000-0.631.77 
FEIFirst Trust MLP and Energy Inc21.2121.0121.08102,9000.070.33 
FELPForesight Energy LP16.9016.3516.8548,6000.030.18 
FENGPhoenix New Media Limited7.5007.2607.340131,100-0.0801.08 
FEOFirst Trust/Aberdeen Emerging17.0916.9917.0114,100-0.040.23 
FETForum Energy Technologies Inc20.1019.4619.53854,600-0.010.05 
FFFuturefuel Corp12.5912.2712.3056,200-0.251.99 
FFAFirst Trust Enhanced Equity Income Fund14.8414.7714.8125,2000.000.00 
FFCFlaherty Crumrine/Claymore Preferred20.6720.5520.6076,2000.040.19 
FFGFbl Financial Group58.5557.5957.8417,500-0.621.06 
FGBSpecialty Finance and Financial Fund7.8007.6207.76074,7000.1101.44 
FGLFidelity & Guaranty21.0020.5020.68161,000-0.040.19 
FGPFerrellgas Partners L.P.25.5825.0625.40213,5000.210.83 
FHNFirst Tennessee National Corp14.4514.2414.292,980,100-0.181.24 
FHN-AFirst Horizon National Corpora25.2525.0025.258,7000.050.20 
FHYStrategic High II14.5714.5214.5616,6000.030.21 
FIFrank's International N.V.18.2717.6217.76695,400-0.100.56 
FICOFair Isaac and Company Inc85.8184.4785.12259,9000.010.01 
FIFFirst Trust Energy Infrastruct23.3422.9023.0666,500-0.120.52 
FIGFortress Investment Group8.2308.0308.040653,100-0.0700.86 
FIIFederated Investors33.4932.8632.93827,300-0.501.50 
FISFidelity National Information Services68.0367.4467.591,104,300-0.550.81 
FIXComfort Systems USA19.2418.0318.70478,9001.8210.78 
FLFootlocker Inc56.3955.8656.171,283,9000.330.59 
FLCFlaherty & Crumrine/Claymore Total20.9120.8020.8617,600-0.050.24 
FLOFlowers Foods21.7121.3921.64738,9000.210.98 
FLRFluor Corp58.6057.5458.002,986,300-0.120.21 
FLSFlowserve Corp62.9762.0662.131,072,800-0.470.75 
FLTFleetcor Technologies155.8152.9153.4830,000-2.01.27 
FLTXFleetmatics Group Plc43.3241.1841.21773,300-0.240.58 
FLYFly Leasing Limited15.1714.8014.95673,7000.140.95 
FMCFMC Corp63.7263.2463.41674,400-0.210.33 
FMDFirst Marblehead Corp5.5205.3805.4002,700-0.1102.00 
FME-AFirstmerit Corporation Deposita24.8724.6824.8611,6000.160.65 
FMNFederated Premier Muni14.8114.6814.816,3000.110.75 
FMOFiduciary/Claymore MLP Opportunity Fund25.0424.4724.83170,4000.060.24 
FMSFresenius Medical Care Corp41.0540.4640.76213,2000.842.10 
FMSAFmsa Holdings Inc6.8006.4506.740471,1000.1802.74 
FMXFomento Economico Mexicano S.A.B. De96.6393.8395.261,009,2000.000.00 
FMYFirst Trust/Fidac Mortgage Income Fund14.8514.7414.7718,200-0.030.20 
FNFabrinet18.0817.8717.95122,5000.000.00 
FNBF.N.B. Corp12.9512.8312.83650,200-0.070.54 
FNB-EF.N.B. Corporation Representin27.9827.6227.783,3000.200.73 
FNFFidelity National Financial36.8436.4736.72896,2000.080.22 
FNF-BFirst Niagara Financial Group27.2127.1027.1649,600-0.040.15 
FNFVFnfv Group of Fidelity National14.9214.7714.89331,9000.090.61 
FNVFranco Nev Corp53.7052.5252.75551,500-0.170.32 
FOEFerro Corp13.0912.7112.75765,500-0.282.15 
FOFCohen & Steers Closed-End Opportunity13.2813.2113.2142,300-0.040.30 
FORForestar Group Inc14.6014.3814.38236,000-0.171.17 
FPFFirst Trust Intermediate Durat22.7022.5222.59296,6000.070.31 
FPLFirst Trust New Opportunities M18.2417.8718.04106,200-0.090.50 
FPOFirst Potomac Realty Trust12.1111.8511.95213,4000.030.25 
FPO-AFirst Potomac Realty Trust Cumu25.9425.8525.941,2000.230.89 
FPTFederated Premier Intermediate Muni13.0812.9613.0811,6000.110.85 
FRFirst Industrial Realty Trust21.4021.1321.28936,500-0.010.05 
FRABlackrock Floating Rate Income Fund13.8713.7613.83128,4000.070.51 
FRCFirst Republic Bank57.3556.8157.00621,800-0.030.05 
FRC-AFirst Republic Bank 6.70%26.5026.4426.4415,700-0.010.04 
FRC-BFirst Republic Bank25.5225.4425.4423,300-0.030.12 
FRC-CFirst Republic Bank24.8824.7024.777,8000.000.00 
FRC-DFirst Republic Bank San Francis24.7724.6524.7715,6000.080.32 
FRC-EFirst Republic Bank27.8027.6327.773,3000.070.25 
FRMFurmanite Corp7.1706.9506.950171,500-0.1802.52 
FROFrontline Ltd2.6802.4902.5103,266,300-0.2709.71 
FRTFederal Realty Investment Trust142.5139.7142.0377,9001.51.04 
FSCEFifth Street Finance Corp24.5824.4124.455,800-0.120.49 
FSDHigh Income Long Short Fund16.6016.5016.6079,8000.070.42 
FSICFS Investment Corp10.0009.86010.0001,230,0000.1701.73 
FSLFreescale Semiconductor Holdin36.3735.8736.111,126,6000.140.39 
FSMFortuna Silver Mines4.5104.3304.500178,4000.1904.41 
FSSFederal Signal Corp16.8616.4016.49437,700-0.140.84 
FTFranklin Universal Trust7.3107.1907.26049,8000.0500.69 
FTIFMC Technologies40.4339.7539.934,468,200-0.050.13 
FTKFlotek Industries17.4016.9817.08808,000-0.070.41 
FTTFederated Enhanced Treasury Income13.0213.0013.024,8000.020.15 
FULH. B. Fuller Company45.0544.6144.70172,0000.010.02 
FUNCedar Fair L.P.55.9855.1455.93153,9000.250.45 
FURWinthrop Realty Trust16.1415.6516.10178,7000.181.13 
FVEFive Star Quality Care3.7503.6203.640142,100-0.0701.89 
FXCMFXCM Inc2.1702.0002.1103,433,0000.0703.43 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.162.230
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,964-240.49
DJI18,133-820.45
SP5002,105-60.30
DAX11,402740.66
FTSE6,947-30.04
NI22518,798120.06
CAC404,951410.83
GLD1,21340.30
BDI522.0-8.01.51
HSI24,823-790.32