Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.4711.3011.3323,893,700-0.131.13 
FAFFirst American Corp54.1953.6453.93876,4000.340.63 
FAMFirst Trust/Aberdeen Global Opportunity10.5210.4710.4710,100-0.050.48 
FBCFlagstar Bancorp34.7534.2034.68213,6000.501.46 
FBHSFortune Brands Home & Security58.2556.8957.784,846,6000.791.39 
FBKFb Financial Corp43.4142.7042.9869,500-0.100.23 
FBMFoundation Building Materials Inc14.8814.5714.6360,700-0.050.34 
FBPFirst Bancorp8.0107.9007.9103,487,500-0.0200.25 
FBRFibria Celulose S.A.19.0718.8318.931,257,700-0.040.21 
FCFranklin Covey Company26.6025.7525.8530,500-0.552.08 
FCAUFiat Chrysler Automobiles N.V.22.0221.4521.864,160,800-0.321.44 
FCBFcb Financial Holdings Inc61.0059.7560.75679,0000.801.33 
FCE.AForest City Ent Cl A19.6819.5019.62631,3000.050.26 
FCFFirst Commonwealth Financial Corp15.7815.5715.60705,300-0.150.95 
FCFSFirst Cash Fin Svcs93.3592.5892.90284,6000.400.43 
FCNFti Consulting61.3960.6560.75318,7000.190.31 
FCPTFour Corners Property Trust In22.4321.9222.06224,8000.020.09 
FCTSenior Floating Rate II13.0012.9512.9752,000-0.020.15 
FCXFreeport-Mcmoran Inc17.1716.6916.8716,113,2000.090.54 
FDCFirst Data Corp19.4519.0119.115,854,500-0.190.98 
FDEUFirst Trust Dynamic Europe Equi17.5717.4717.4776,500-0.050.29 
FDPFresh Del Monte Produce47.1446.0646.37142,600-0.651.38 
FDSFactset Research Systems Inc199.1196.9197.6190,300-0.30.14 
FDXFedex Corp249.7246.7249.51,195,7001.00.40 
FEFirstenergy Corp33.4932.9333.183,412,200-0.070.21 
FEDUFour Seasons Education [Cayman] Inc7.2106.9206.92015,200-0.0801.14 
FEIFirst Trust MLP and Energy Inc13.3513.1113.16112,800-0.060.45 
FELPForesight Energy LP3.7903.5403.6604,800-0.1604.19 
FENGPhoenix New Media Ltd5.5805.5005.550245,0000.0400.73 
FEOFirst Trust/Aberdeen Emerging14.9614.7914.8531,800-0.070.47 
FETForum Energy Technologies Inc15.6515.2015.40974,000-0.150.96 
FFFuturefuel Corp13.6213.3613.51116,0000.100.75 
FFAFirst Trust Enhanced Equity Income Fund15.4615.3815.4616,4000.020.13 
FFCFlaherty Crumrine/Claymore Preferred18.5918.5018.5477,600-0.010.05 
FFGFbl Financial Group79.7878.4579.0015,400-0.050.06 
FGFgl Holdings9.0208.8208.980912,8000.0300.34 
FG.WFgl Holdings WT1.4301.3501.3505,000-0.0805.59 
FGBSpecialty Finance and Financial Fund6.2506.1506.24555,8000.0350.56 
FGPFerrellgas Partners LP3.8003.7003.73070,500-0.0200.53 
FHNFirst Horizon National Corp19.5619.3119.332,659,600-0.211.07 
FHN-AFirst Horizon National Corpora25.2425.1725.173,400-0.040.14 
FHYStrategic High II11.9611.9211.9610,3000.040.34 
FIFrank's International N.V.7.9107.6507.670556,600-0.1702.17 
FICOFair Isaac and Company Inc182.3179.9180.0274,900-0.30.14 
FIFFirst Trust Energy Infrastruct16.3015.9916.1345,000-0.010.06 
FIIFederated Investors25.0524.7924.81749,400-0.140.56 
FISFidelity National Information Services104.6103.6104.11,338,6000.30.29 
FITFitbit Inc5.2105.1505.1902,132,6000.0000.00 
FIVFirst Trust Senior Floating Rate 20229.4909.4209.48071,5000.0400.42 
FIXComfort Systems USA46.3545.9546.05137,200-0.050.11 
FLFootlocker Inc43.9043.3443.442,679,900-0.491.12 
FLCFlaherty & Crumrine/Claymore Total19.5019.3719.3711,8000.010.05 
FLOFlowers Foods19.6119.1119.292,465,500-0.271.38 
FLOWSPX Flow Inc45.2944.5045.04201,2000.591.33 
FLRFluor Corp50.1549.3449.902,369,4000.120.24 
FLSFlowserve Corp44.7744.0544.571,490,3000.471.07 
FLTFleetcor Technologies206.0204.0204.5664,700-1.00.50 
FLYFly Leasing Ltd14.5014.2114.3455,9000.000.00 
FMCFMC Corp92.9591.0691.51835,900-0.890.96 
FMNFederated Premier Muni13.2713.2313.2525,5000.020.15 
FMOFiduciary/Claymore MLP Opportunity Fund12.2012.0512.1199,200-0.010.08 
FMSFresenius Medical Care Corp51.6551.4051.5150,600-0.360.69 
FMSAFmsa Holdings Inc6.2706.1506.1801,859,600-0.0200.32 
FMXFomento Economico Mexicano S.A.B. De84.1282.2782.84484,700-1.732.05 
FMYFirst Trust/Fidac Mortgage Income Fund13.3813.3613.373,4000.010.07 
FNFabrinet36.9936.4136.49261,400-0.130.35 
FNBF.N.B. Corp13.5813.4613.461,612,100-0.110.81 
FNB-EF.N.B. Corporation Representin28.0127.8827.973,4000.030.11 
FNDFloor & Decor Holdings Inc47.2145.9546.87837,1000.541.17 
FNFFidelity National Financial38.5238.2538.39677,7000.240.63 
FNVFranco Nev Corp70.9970.1270.67496,700-0.180.25 
FOEFerro Corp21.5920.7421.39385,000-0.090.42 
FOFCohen & Steers Closed-End Opportunity12.7912.6312.6543,500-0.131.02 
FORForestar Group Inc22.6522.3022.6070,1000.100.44 
FPFFirst Trust Intermediate Durat22.0521.8721.96299,6000.020.09 
FPHFive Point Holdings Llc Class A12.3011.8411.87170,700-0.393.18 
FPIFarmland Partners Inc8.2308.0508.210280,2000.1201.48 
FPI-BFarmland Partners Inc24.7724.6324.744,0000.110.45 
FPLFirst Trust New Opportunities M10.9910.8110.8644,000-0.070.64 
FRFirst Industrial Realty Trust31.3430.9831.19993,0000.010.03 
FRABlackrock Floating Rate Income Fund14.1913.9714.171,082,800-0.120.84 
FRACKeane Group Inc16.8516.1016.382,516,700-0.301.80 
FRCFirst Republic Bank98.8597.8998.03638,800-1.011.02 
FRC-DFirst Republic Bank San Francis25.4025.3625.401,8000.030.12 
FRC-EFirst Republic Bank25.9825.9225.983,5000.010.04 
FRC-FFirst Republic Bank25.5325.4025.462,5000.000.00 
FRC-GFirst Republic Bank25.0124.9024.9511,600-0.030.12 
FRC-HFirst Republic Bank [San Francisco Ca]24.8024.7324.735,400-0.010.04 
FROFrontline Ltd4.7654.6704.720226,9000.0200.43 
FRTFederal Realty Investment Trust114.9113.7114.7278,7000.50.46 
FRT-CFederal Realty Investment Dep Shs Repstg22.1721.8422.117,3000.110.50 
FSBFranklin Financial Network Inc35.3035.0035.0032,800-0.150.43 
FSDHigh Income Long Short Fund14.9414.9114.9252,800-0.020.13 
FSICFS Investment Corp7.9507.8507.900538,3000.0500.64 
FSMFortuna Silver Mines5.5455.4805.500559,900-0.0400.72 
FSSFederal Signal Corp24.3924.1524.36175,7000.170.70 
FTFranklin Universal Trust6.6706.6406.65088,200-0.0100.15 
FTAIFortress Transportation & Infra16.8016.3016.53533,1000.010.06 
FTITechnipfmc Plc34.3933.9434.193,356,5000.240.71 
FTKFlotek Industries3.6103.4603.5001,212,000-0.0902.51 
FTSFortis Inc32.3332.1132.30144,200-0.070.22 
FTSIFts International Inc.21.6620.6521.44565,5000.170.80 
FTVFortive Corp77.9677.0377.872,053,9000.520.67 
FULH. B. Fuller Company52.7952.0652.50265,5000.360.69 
FUNCedar Fair LP66.3165.1265.78101,2000.120.18 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.184.214
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,354-280.38
DJI24,71510.00
SP5002,713-70.26
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29320.17
BDI1,200494.26
HSI30,063-2530.83