Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.6112.4812.6026,029,6000.050.40 
FACLiberte Investors Inc1.0501.0201.03021,800-0.0201.90 
FAFFirst American Corp43.5342.9643.09511,000-0.260.60 
FAMFirst Trust/Aberdeen Global Opportunity11.9211.8511.9073,1000.010.08 
FAVActive Dividend9.1209.0909.1109,0000.0000.00 
FBCFlagstar Bancorp28.1427.7628.08154,4000.100.36 
FBHSFortune Brands Home & Security63.8263.1163.56706,900-0.100.16 
FBPFirst Bancorp5.0004.8504.900699,300-0.0300.61 
FBRFibria Celulose S.A.6.9106.7306.8601,924,6000.0000.00 
FCFranklin Covey Company16.4016.0816.2417,600-0.140.85 
FCAMFiat Chrysler Automobiles N.V.66.6766.2766.5223,600-0.350.52 
FCAUFiat Chrysler Automobiles N.V.7.0206.8506.8805,035,500-0.0801.15 
FCBFcb Financial Holdings Inc38.3637.8338.30134,8000.200.52 
FCE.AForest City Ent Cl A23.7123.2723.662,263,2000.110.47 
FCE.BForest City Ent Cl B24.8423.7123.718,700-0.983.97 
FCFFirst Commonwealth Financial Corp10.2610.1210.21369,8000.000.00 
FCHFelcor Lodging Trust Inc7.1907.0207.1101,593,9000.0200.28 
FCH-AFelcor Lodg Pr A25.2925.1325.1750,600-0.030.12 
FCNFti Consulting44.5043.8444.29205,700-0.210.47 
FCPTFour Corners Property Trust In20.8020.2020.71568,3000.281.37 
FCTSenior Floating Rate II13.6613.5813.5947,800-0.030.22 
FCXFreeport-Mcmoran Inc10.5210.1810.2932,190,900-0.272.56 
FDCFirst Data Corp14.0013.5613.925,984,9000.473.49 
FDEUFirst Trust Dynamic Europe Equi16.6616.5216.6360,0000.030.18 
FDPFresh Del Monte Produce58.2757.5858.17184,7000.040.07 
FDSFactset Research Systems Inc179.6177.2178.0229,900-0.80.44 
FDXFedex Corp165.1163.5164.91,228,8000.00.00 
FEFirstenergy Corp32.7532.1232.734,190,4000.521.61 
FEIFirst Trust MLP and Energy Inc15.6615.4915.55186,600-0.110.70 
FELPForesight Energy LP4.7304.0004.060351,7000.0501.25 
FENGPhoenix New Media Ltd3.6103.5603.560247,500-0.0401.11 
FEOFirst Trust/Aberdeen Emerging15.6215.4615.6016,3000.110.71 
FETForum Energy Technologies Inc17.6517.2617.57687,300-0.120.68 
FFFuturefuel Corp11.8011.6311.6977,400-0.090.76 
FFAFirst Trust Enhanced Equity Income Fund13.9213.7513.8433,2000.010.07 
FFCFlaherty Crumrine/Claymore Preferred21.6821.5221.5999,9000.070.33 
FFGFbl Financial Group67.3165.5066.1229,300-0.220.33 
FGBSpecialty Finance and Financial Fund7.2507.0707.230114,8000.1301.83 
FGLFidelity & Guaranty23.8223.5423.80126,3000.150.63 
FGPFerrellgas Partners LP20.3020.0520.18246,400-0.110.54 
FHNFirst Tennessee National Corp15.4215.2515.383,006,5000.030.20 
FHN-AFirst Horizon National Corpora26.3826.1226.121,500-0.150.57 
FHYStrategic High II12.2912.2312.2840,9000.020.16 
FIFrank's International N.V.11.7311.4211.492,512,100-0.211.79 
FICOFair Isaac and Company Inc128.7127.3127.9162,900-0.30.25 
FIFFirst Trust Energy Infrastruct17.8517.5017.83135,1000.040.22 
FIGFortress Investment Group4.9604.8004.880520,800-0.0601.21 
FIIFederated Investors32.6032.0732.30633,100-0.150.46 
FISFidelity National Information Services79.4979.0279.331,314,900-0.190.24 
FITFitbit Inc15.8015.3515.489,589,3000.110.72 
FIXComfort Systems USA28.6428.1228.39214,600-0.351.22 
FLFootlocker Inc66.1665.4765.641,387,8000.040.06 
FLCFlaherty & Crumrine/Claymore Total22.0321.9021.9227,700-0.010.05 
FLOFlowers Foods15.0314.7314.914,204,500-0.171.13 
FLOWSPX Flow Inc Common Stock29.5329.1129.41313,300-0.050.17 
FLRFluor Corp52.3551.3851.901,002,300-0.691.31 
FLSFlowserve Corp48.8447.8848.37689,200-0.661.35 
FLTFleetcor Technologies166.6163.9164.21,413,600-1.91.13 
FLTXFleetmatics Group Plc59.9759.8759.871,189,000-0.010.02 
FLYFly Leasing Ltd12.0811.8511.99143,600-0.060.50 
FMCFMC Corp47.1546.3246.94849,300-0.460.97 
FMDFirst Marblehead Corp5.0505.0305.05030,0000.0200.40 
FME-AFirstmerit Corporation Deposita26.1026.0126.104,200-0.020.08 
FMNFederated Premier Muni16.1316.0716.117,6000.000.00 
FMOFiduciary/Claymore MLP Opportunity Fund14.8714.4414.59240,900-0.201.35 
FMSFresenius Medical Care Corp44.4144.0444.27148,600-0.370.83 
FMSAFmsa Holdings Inc7.7407.3407.4302,635,300-0.2303.00 
FMXFomento Economico Mexicano S.A.B. De C.V92.3090.8791.55481,900-0.630.68 
FMYFirst Trust/Fidac Mortgage Income Fund14.5814.5314.571,3000.030.21 
FNFabrinet39.3738.6038.82407,200-0.461.17 
FNBF.N.B. Corp12.5412.3412.492,127,2000.010.08 
FNB-EF.N.B. Corporation Representin29.8429.4029.7016,0000.170.58 
FNFFidelity National Financial37.7137.2037.691,251,0000.260.69 
FNFVFnfv Group of Fidelity National13.0012.8212.89289,4000.040.31 
FNVFranco Nev Corp70.2068.6869.82976,1000.300.43 
FOEFerro Corp13.6213.1913.34564,600-0.342.49 
FOFCohen & Steers Closed-End Opportunity12.2812.1612.2465,400-0.020.16 
FORForestar Group Inc12.6212.3812.55345,600-0.020.16 
FPFFirst Trust Intermediate Durat23.5123.3823.48250,9000.090.38 
FPIFarmland Partners Inc11.7011.6111.6566,900-0.040.34 
FPLFirst Trust New Opportunities M13.2513.0513.0978,300-0.151.13 
FPOFirst Potomac Realty Trust10.129.9410.07243,600-0.010.10 
FPTFederated Premier Intermediate Muni14.2214.1814.186,900-0.010.07 
FRFirst Industrial Realty Trust28.9028.4928.771,521,5000.120.42 
FRABlackrock Floating Rate Income Fund13.7013.6213.70118,3000.050.37 
FRCFirst Republic Bank77.0675.6976.96968,7000.370.48 
FRC-AFirst Republic Bank 6.70%25.9925.9125.9215,700-0.040.15 
FRC-BFirst Republic Bank26.2526.1826.1819,4000.010.04 
FRC-CFirst Republic Bank26.2126.1126.115,5000.000.00 
FRC-DFirst Republic Bank San Francis26.3826.2026.204,500-0.080.30 
FRC-EFirst Republic Bank28.3228.2228.2415,1000.010.04 
FRC-FFirst Republic Bank26.7526.6626.677,600-0.040.15 
FRC-GFirst Republic Bank26.9326.8026.8626,7000.050.19 
FROFrontline Ltd7.7007.4007.6504,511,000-0.4705.79 
FRTFederal Realty Investment Trust159.4157.2159.0643,800-0.20.13 
FSBFranklin Financial Network Inc34.9934.5634.7521,500-0.200.57 
FSCEFifth Street Finance Corp25.9825.7025.727,500-0.291.11 
FSDHigh Income Long Short Fund15.8615.8015.86136,7000.050.32 
FSICFS Investment Corp9.9109.7609.870837,900-0.0500.50 
FSMFortuna Silver Mines7.6507.3707.4601,740,500-0.2202.86 
FSSFederal Signal Corp13.1413.0013.11309,0000.010.08 
FTFranklin Universal Trust6.8706.7606.84071,9000.0000.00 
FTAIFortress Transportation & Infra12.0911.5012.07107,9000.352.99 
FTIFMC Technologies28.5928.0428.204,920,100-0.050.18 
FTKFlotek Industries16.1915.2115.50908,3000.060.39 
FTVFortive Corporation Common Stoc52.8252.0052.671,653,5000.060.11 
FULH. B. Fuller Company47.5947.0747.48152,600-0.240.50 
FUNCedar Fair LP58.3656.8358.20355,5001.332.34 
FXCMFXCM Inc9.6609.2409.33024,500-0.2402.51 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.15.59
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,213-100.19
DJI18,401-530.29
SP5002,171-50.24
DAX10,593-650.61
FTSE6,782-390.58
NI22516,8871620.97
CAC404,438-190.43
GLD1,308-50.39
BDI1,200494.26
HSI22,977-390.17