Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company15.6815.5215.6120,010,500-0.070.45 
FACLiberte Investors Inc2.5502.4102.48013,2000.0401.64 
FAFFirst American Corp32.1831.7832.15644,9000.250.78 
FAMFirst Trust/Aberdeen Global Opportunity13.0512.9813.0542,2000.060.46 
FAVActive Dividend9.1909.1609.16015,400-0.0400.43 
FBCFlagstar Bancorp15.5815.2115.48138,5000.080.52 
FBHSFortune Brands Home & Security45.2244.9145.03458,100-0.100.22 
FBPFirst Bancorp5.1905.1005.150668,1000.0100.19 
FBRFibria Celulose S.A.12.0611.8311.89660,900-0.272.22 
FBS-AFirst Pfd Cp IV 8.1525.0525.0525.051000.000.00 
FCFranklin Covey Company19.1118.8019.0015,0000.010.05 
FCAUFiat Chrysler Automobiles N.V.12.5912.4512.591,092,000-0.060.47 
FCBFcb Financial Holdings Inc.24.2523.7524.21120,3000.461.94 
FCE.AForest City Ent Cl A21.6621.4321.56619,3000.030.14 
FCE.BForest City Ent Cl B21.7421.7021.702,2000.150.70 
FCFFirst Commonwealth Financial Corp9.3109.1709.290424,4000.0900.98 
FCHFelcor Lodging Trust Inc10.4110.2810.32483,300-0.010.10 
FCH-AFelcor Lodg Pr A26.5926.2726.595,2000.291.10 
FCH-CFelcor Lodging Dep S25.3925.3725.394,5000.040.16 
FCNFti Consulting39.7139.1139.25126,900-0.100.25 
FCTSenior Floating Rate II13.1313.0813.1078,6000.020.15 
FCXFreeport-Mcmoran Inc.29.6829.1429.347,975,0000.060.20 
FDIFort Dearborn Income Securities14.3414.2814.347,4000.030.21 
FDOFamily Dollar Stores79.1278.5079.041,016,5000.360.46 
FDPFresh Del Monte Produce33.8633.6033.79116,0000.060.18 
FDSFactset Research Systems Inc137.6136.2137.2116,4000.20.14 
FDXFedex Corp175.5174.5175.1765,7000.20.13 
FEFirstenergy Corp36.6036.1836.441,581,1000.200.55 
FEIFirst Trust MLP and Energy Inc22.1221.8522.1278,1000.170.77 
FELPForesight Energy LP17.9617.0017.8744,7000.673.90 
FENGPhoenix New Media Limited9.1009.0109.030159,0000.0100.11 
FEOFirst Trust/Aberdeen Emerging17.9217.7417.8617,7000.100.56 
FETForum Energy Technologies Inc26.9726.2126.47595,400-0.351.30 
FFFuturefuel Corp11.8711.7111.8397,500-0.020.17 
FFAFirst Trust Enhanced Equity Income Fund14.9214.8714.9123,5000.030.20 
FFCFlaherty Crumrine/Claymore Preferred20.5920.3620.40160,000-0.060.29 
FFGFbl Financial Group52.1051.4051.9821,8000.450.87 
FGBSpecialty Finance and Financial Fund8.5208.2908.48047,1000.2503.04 
FGLFidelity & Guaranty25.8125.2525.5677,3000.210.83 
FGPFerrellgas Partners L.P.28.4527.7528.45180,5000.602.15 
FHNFirst Tennessee National Corp12.9912.8812.941,340,200-0.040.31 
FHN-AFirst Horizon National Corpora24.6524.4624.602,9000.060.24 
FHYStrategic High II15.4015.3115.3324,6000.040.26 
FIFrank's International N.V.19.8919.4619.53260,600-0.402.01 
FICOFair Isaac and Company Inc72.0871.3071.93351,5000.190.26 
FIFFirst Trust Energy Infrastruct23.9423.6123.8983,1000.220.93 
FIGFortress Investment Group7.8507.7207.810692,1000.0801.03 
FIIFederated Investors31.7531.5131.74315,9000.030.09 
FISFidelity National Information Services60.9160.3760.76835,1000.300.50 
FIXComfort Systems USA15.0914.9015.0381,700-0.030.20 
FLFootlocker Inc57.2856.6056.731,587,000-0.180.32 
FLCFlaherty & Crumrine/Claymore Total20.9420.7320.9328,1000.080.38 
FLOFlowers Foods19.5419.2019.53779,0000.261.35 
FLRFluor Corp68.8066.4166.722,287,400-1.962.85 
FLSFlowserve Corp67.4565.0365.191,668,100-2.263.35 
FLTFleetcor Technologies156.0154.4155.2429,7000.60.36 
FLTXFleetmatics Group Plc35.8635.1235.30272,500-0.010.03 
FLYFly Leasing Limited13.4013.1013.26200,700-0.100.75 
FMCFMC Corp56.2155.5155.69849,300-0.520.93 
FMDFirst Marblehead Corp1.6201.5801.60022,3000.0000.00 
FME-AFirstmerit Corporation Deposita24.5324.0524.5013,6000.120.49 
FMNFederated Premier Muni14.5114.4514.5010,2000.040.28 
FMOFiduciary/Claymore MLP Opportunity Fund28.5528.1828.5561,8000.170.60 
FMSFresenius Medical Care Corp37.2037.0537.1864,5000.210.57 
FMSAFmsa Holdings Inc12.6911.4611.491,300,600-1.3210.30 
FMXFomento Economico Mexicano S.A.B. De98.3496.6897.75219,1000.960.99 
FMYFirst Trust/Fidac Mortgage Income Fund15.0214.9515.0210,5000.020.13 
FNFabrinet17.1216.7317.00131,700-0.160.93 
FNBF.N.B. Corp12.8612.7012.84548,100-0.090.70 
FNB-EF.N.B. Corporation Representin27.7527.6427.752,8000.100.36 
FNFFidelity National Financial32.1631.6932.081,303,2000.200.63 
FNF-BFirst Niagara Financial Group27.2327.1827.2321,4000.030.11 
FNFVFnfv Group of Fidelity National14.2314.0314.20265,700-0.050.35 
FNVFranco Nev Corp55.6854.6854.78647,400-0.510.92 
FOEFerro Corp13.4213.0213.39321,7000.130.98 
FOFCohen & Steers Closed-End Opportunity13.5613.4513.5646,7000.010.07 
FORForestar Group Inc16.8716.5516.59337,7000.030.18 
FPFFirst Trust Intermediate Durat22.5722.3922.55288,0000.140.62 
FPLFirst Trust New Opportunities M18.5418.2618.48119,6000.170.93 
FPOFirst Potomac Realty Trust12.3412.1512.32181,5000.161.32 
FPO-AFirst Potomac Realty Trust Cumu25.8925.6025.652,500-0.050.19 
FPTFederated Premier Intermediate Muni12.6412.5612.5925,000-0.020.16 
FRFirst Industrial Realty Trust19.9919.7419.96273,9000.281.42 
FRABlackrock Floating Rate Income Fund13.5913.5613.59112,2000.010.07 
FRCFirst Republic Bank52.7151.6152.60683,3000.791.52 
FRC-AFirst Republic Bank 6.70%26.7826.5526.6211,2000.110.41 
FRC-BFirst Republic Bank25.6425.3625.635,0000.170.67 
FRC-CFirst Republic Bank24.7124.2124.657,6000.311.27 
FRC-DFirst Republic Bank San Francis23.8023.6323.8021,3000.170.72 
FRC-EFirst Republic Bank27.7227.6127.725,0000.140.51 
FRFFortegra Financial Corp9.9709.9109.9705,5000.0000.00 
FRMFurmanite Corp6.7906.7006.740120,500-0.0200.30 
FROFrontline Ltd1.2501.2201.220829,200-0.0302.40 
FRTFederal Realty Investment Trust133.0130.7133.0390,1002.21.65 
FSCEFifth Street Finance Corp24.3924.3024.392,2000.060.25 
FSDHigh Income Long Short Fund16.7916.7216.78104,7000.060.36 
FSICFS Investment Corp10.5010.4310.44768,800-0.030.29 
FSLFreescale Semiconductor Holdin21.8320.9021.801,432,4000.823.91 
FSMFortuna Silver Mines4.9304.5004.510281,100-0.3907.96 
FSSFederal Signal Corp15.4415.1515.23167,500-0.191.23 
FSTForest Oil Corp0.95000.88000.89002,506,200-0.03003.26 
FTFranklin Universal Trust7.1507.1007.12043,5000.0000.00 
FTIFMC Technologies53.2951.9552.183,234,000-1.172.19 
FTKFlotek Industries21.7421.2121.46526,900-0.251.15 
FTTFederated Enhanced Treasury Income13.2713.1513.1964,300-0.040.30 
FULH. B. Fuller Company43.2142.1942.49243,100-0.100.23 
FUNCedar Fair L.P.48.0947.6047.73210,7000.010.02 
FURWinthrop Realty Trust16.9616.8416.8978,1000.060.36 
FVEFive Star Quality Care4.4504.3604.400128,8000.0100.23 
FXCMFXCM Inc16.3816.1516.22243,600-0.030.18 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.168.212
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,787290.61
DJI17,828130.07
SP5002,07360.28
DAX9,981660.66
FTSE6,740110.16
NI22517,249-1350.78
CAC404,392180.41
GLD1,197-10.04
BDI1,26480.64
HSI24,004-1080.45