Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company17.7117.4717.6429,662,3000.020.11 
FACLiberte Investors Inc2.5002.3802.43020,100-0.0200.82 
FAFFirst American Corp27.7127.3327.40513,000-0.160.58 
FAMFirst Trust/Aberdeen Global Opportunity14.6614.5314.6048,700-0.030.21 
FAVActive Dividend9.4609.3209.44030,7000.0600.64 
FBCFlagstar Bancorp19.2418.6718.79101,600-0.452.34 
FBHSFortune Brands Home & Security37.8436.6536.772,539,000-1.423.72 
FBPFirst Bancorp5.5705.4205.500855,000-0.0701.26 
FBRFibria Celulose S.A.10.059.8110.021,146,1000.070.70 
FBS-AFirst Pfd Cp IV 8.1525.0024.8824.8814,500-0.040.16 
FCFranklin Covey Company19.0218.7318.8015,100-0.110.58 
FCE.AForest City Ent Cl A19.5619.2619.43581,500-0.020.10 
FCE.BForest City Ent Cl B19.5619.4519.451,800-0.211.07 
FCFFirst Commonwealth Financial Corp8.8308.6008.680357,800-0.1001.14 
FCHFelcor Lodging Trust Inc10.3010.0910.23580,5000.040.39 
FCH-AFelcor Lodg Pr A25.4025.3725.391,2000.140.55 
FCH-CFelcor Lodging Dep S25.4125.3225.415,7000.040.16 
FCNFti Consulting37.5836.8537.22254,100-0.290.77 
FCTSenior Floating Rate II14.0213.9113.9174,200-0.060.43 
FCXFreeport-Mcmoran Copper & Gold38.2037.7238.067,512,9000.070.18 
FDIFort Dearborn Income Securities14.7514.6414.6427,400-0.070.48 
FDOFamily Dollar Stores76.8273.6075.7435,438,40015.0824.86 
FDPFresh Del Monte Produce29.7429.4329.48145,500-0.220.74 
FDSFactset Research Systems Inc122.5121.0121.2215,400-1.20.96 
FDXFedex Corp151.5148.3149.51,652,100-1.30.88 
FEFirstenergy Corp32.4431.8932.412,675,2000.421.31 
FEIFirst Trust MLP and Energy Inc21.5721.3921.4674,0000.000.00 
FELPForesight Energy LP19.4118.9719.2657,8000.010.05 
FENGPhoenix New Media Limited10.3710.1210.32181,1000.121.18 
FEOFirst Trust/Aberdeen Emerging19.5219.3519.3513,900-0.140.72 
FETForum Energy Technologies Inc35.5734.8034.94898,000-0.471.33 
FFFuturefuel Corp16.0015.5015.71183,900-0.291.81 
FFAFirst Trust Enhanced Equity Income Fund14.6314.5414.5519,100-0.020.14 
FFCFlaherty Crumrine/Claymore Preferred19.6319.5519.5679,100-0.040.20 
FFGFbl Financial Group43.5643.0043.4218,5000.210.49 
FGBSpecialty Finance and Financial Fund8.4508.3208.37096,3000.0500.60 
FGLFidelity & Guaranty22.7722.1822.4538,300-0.180.80 
FGPFerrellgas Partners L.P.25.6925.5025.5977,500-0.030.12 
FHNFirst Tennessee National Corp12.0811.8511.881,571,800-0.161.33 
FHN-AFirst Horizon National Corpora24.1023.9524.105,6000.030.12 
FHYStrategic High II16.1316.0116.1250,7000.090.56 
FIFrank's International N.V.22.9722.4022.90237,9000.391.73 
FICOFair Isaac and Company Inc58.5157.6758.15241,100-0.360.62 
FIFFirst Trust Energy Infrastruct24.0823.9524.0336,9000.000.00 
FIGFortress Investment Group7.6007.3807.4001,300,300-0.1201.60 
FIIFederated Investors28.9928.3428.90611,6000.130.45 
FIOFusion-Io Inc11.2411.2311.231000.000.00 
FISFidelity National Information Services56.7056.0156.561,298,300-0.030.05 
FIXComfort Systems USA15.5315.2815.50121,300-0.020.13 
FLFootlocker Inc48.6448.0048.481,058,8000.050.10 
FLCFlaherty & Crumrine/Claymore Total19.8919.8119.8413,900-0.060.30 
FLOFlowers Foods20.0019.7019.71779,700-0.201.00 
FLRFluor Corp76.1775.0175.70922,300-0.320.42 
FLSFlowserve Corp77.9876.6377.131,064,700-0.750.96 
FLTFleetcor Technologies132.8130.8132.1420,3000.40.30 
FLTXFleetmatics Group Plc30.4129.5129.93149,000-0.441.45 
FLYFly Leasing Limited14.6714.5314.57114,300-0.050.34 
FMCFMC Corp68.9068.0168.442,358,9000.160.23 
FMDFirst Marblehead Corp5.3805.1805.31019,600-0.0601.12 
FME-AFirstmerit Corporation Deposita23.7623.7023.704,400-0.040.17 
FMNFederated Premier Muni15.0915.0415.065,3000.030.20 
FMOFiduciary/Claymore MLP Opportunity Fund28.3728.2428.3029,400-0.030.11 
FMSFresenius Medical Care Corp33.5833.3033.4548,700-0.160.48 
FMXFomento Economico Mexicano S.A.B. De96.9894.6995.42640,700-1.651.70 
FMYFirst Trust/Fidac Mortgage Income Fund15.7415.6515.717,6000.020.13 
FNFabrinet19.4318.8719.0478,500-0.241.24 
FNBF.N.B. Corp12.5912.3112.40765,800-0.181.43 
FNB-EF.N.B. Corporation Representin28.0027.8328.006,1000.140.50 
FNFFidelity National Financial27.7327.1127.211,005,100-0.441.59 
FNF-BFirst Niagara Financial Group29.3129.2129.317,1000.140.48 
FNF.PFIDELITY NATIONAL FINANCIAL INC17.5016.7317.50772,8000.603.55 
FNFVFnfv Group of Fidelity National16.4015.9716.15594,300-0.231.40 
FNVFranco Nev Corp58.4157.4858.22343,6000.530.92 
FOEFerro Corp12.6612.4312.65538,1000.141.12 
FOFCohen & Steers Closed-End Opportunity13.6713.5513.5540,500-0.060.44 
FORForestar Group Inc19.4919.0419.1286,900-0.251.29 
FPFFirst Trust Intermediate Durat22.3922.2122.39188,1000.140.63 
FPLFirst Trust New Opportunities M19.6319.2719.4899,900-0.010.05 
FPOFirst Potomac Realty Trust13.4213.2813.36134,2000.060.45 
FPO-AFirst Potomac Realty Trust Cumu26.4026.2126.30216,8000.050.19 
FPTFederated Premier Intermediate Muni13.0012.9112.9413,800-0.060.46 
FRFirst Industrial Realty Trust18.9418.6018.92352,6000.291.56 
FRABlackrock Floating Rate Income Fund14.5314.4414.4692,900-0.010.07 
FRCFirst Republic Bank47.3346.6446.951,196,800-0.370.78 
FRC-AFirst Republic Bank 6.70%26.4926.3926.496,8000.060.23 
FRC-BFirst Republic Bank25.2925.2125.232,500-0.020.08 
FRC-CFirst Republic Bank23.3023.2023.229,000-0.060.26 
FRC-DFirst Republic Bank San Francis23.0022.9423.009,3000.010.04 
FRC-EFirst Republic Bank27.2327.0127.1010,800-0.050.18 
FRFFortegra Financial Corp7.3207.1607.28021,6000.0600.83 
FRMFurmanite Corp10.0309.7809.88091,400-0.0300.30 
FROFrontline Ltd2.5602.4302.440710,600-0.1204.69 
FRTFederal Realty Investment Trust124.7122.7124.1165,9000.90.72 
FRXForest Laboratories100.4699.0099.0011,460,400-0.770.77 
FSCEFifth Street Finance Corp24.8324.7624.782,800-0.020.08 
FSDHigh Income Long Short Fund17.9117.8517.8873,400-0.020.11 
FSICFS Investment Corp10.6510.5610.571,186,300-0.020.19 
FSLFreescale Semiconductor Holdin20.5019.6520.402,812,8000.422.10 
FSMFortuna Silver Mines5.7305.5005.730158,6000.1502.69 
FSSFederal Signal Corp13.9913.5713.73234,100-0.161.15 
FSTForest Oil Corp2.2002.1202.1401,105,600-0.0602.73 
FTFranklin Universal Trust7.4507.4207.44023,7000.0200.27 
FTIFMC Technologies63.7162.9263.521,290,5000.240.38 
FTKFlotek Industries31.4530.6230.74299,000-0.662.10 
FTTFederated Enhanced Treasury Income13.4913.3413.4014,100-0.090.67 
FULH. B. Fuller Company46.9046.0746.79249,2000.370.80 
FUNCedar Fair L.P.52.8652.1252.4956,100-0.110.21 
FURWinthrop Realty Trust15.2215.1015.15115,5000.000.00 
FUR-DWinthrop Realty Trust Preferred D Shares26.3126.2426.317,0000.030.11 
FVEFive Star Quality Care4.7504.6604.710116,500-0.0100.21 
FXCMFXCM Inc14.0413.8913.96203,100-0.010.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.22.137.135
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,445-50.10
DJI16,983220.13
SP5001,97910.03
DAX9,598-460.48
FTSE6,788-30.05
NI22515,618890.57
CAC404,345140.33
GLD1,30400.03
BDI739.07.00.96
HSI24,515860.35