Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company14.3314.0814.1324,262,000-0.130.91 
FACLiberte Investors Inc2.5702.5502.57010,3000.0000.00 
FAFFirst American Corp28.8828.3928.42554,300-0.331.15 
FAMFirst Trust/Aberdeen Global Opportunity13.5513.3613.46105,400-0.030.22 
FAVActive Dividend8.7908.7008.78079,600-0.1501.68 
FBCFlagstar Bancorp16.4415.6215.65336,400-1.136.73 
FBHSFortune Brands Home & Security41.5240.7840.79734,700-0.220.54 
FBPFirst Bancorp4.9504.7604.770434,500-0.0801.65 
FBRFibria Celulose S.A.10.7710.4310.611,924,5000.040.38 
FBS-AFirst Pfd Cp IV 8.1524.7624.7024.71900-0.030.12 
FCFranklin Covey Company19.1018.3419.0053,9000.100.53 
FCAUFiat Chrysler Automobiles N.V.9.5509.4009.410811,100-0.0400.42 
FCBFcb Financial Holdings Inc.22.9522.4922.55101,800-0.411.79 
FCE.AForest City Ent Cl A20.5120.2420.29794,600-0.060.29 
FCE.BForest City Ent Cl B20.4120.3620.391,600-0.050.24 
FCFFirst Commonwealth Financial Corp8.9808.7908.800216,400-0.0500.56 
FCHFelcor Lodging Trust Inc9.9609.7509.750432,100-0.0800.81 
FCH-AFelcor Lodg Pr A25.5425.0425.053,700-0.230.91 
FCH-CFelcor Lodging Dep S25.0925.0725.086,300-0.020.08 
FCNFti Consulting37.5336.5536.58214,100-0.170.46 
FCTSenior Floating Rate II13.2713.1613.16111,000-0.070.53 
FCXFreeport-Mcmoran Inc.31.6830.8930.8910,382,700-0.611.94 
FDIFort Dearborn Income Securities14.5114.4414.4714,000-0.040.28 
FDOFamily Dollar Stores77.7176.8676.961,082,600-0.490.63 
FDPFresh Del Monte Produce30.8230.1930.20239,100-0.571.85 
FDSFactset Research Systems Inc128.2125.7125.8246,200-0.80.65 
FDXFedex Corp161.3158.5158.51,872,000-1.40.88 
FEFirstenergy Corp35.8835.2035.524,257,0000.310.88 
FEIFirst Trust MLP and Energy Inc21.3520.8120.96110,500-0.160.76 
FELPForesight Energy LP17.8517.3717.7058,9000.050.28 
FENGPhoenix New Media Limited9.5609.2109.220224,200-0.2102.23 
FEOFirst Trust/Aberdeen Emerging17.6717.5117.6711,8000.030.17 
FETForum Energy Technologies Inc26.4225.5025.51439,700-0.421.62 
FFFuturefuel Corp12.2311.7611.79101,200-0.393.20 
FFAFirst Trust Enhanced Equity Income Fund14.1313.9813.9830,400-0.040.29 
FFCFlaherty Crumrine/Claymore Preferred19.6319.4019.63144,2000.050.26 
FFGFbl Financial Group47.5546.9147.2128,300-0.080.17 
FGBSpecialty Finance and Financial Fund8.2808.0708.10049,800-0.0400.49 
FGLFidelity & Guaranty22.1821.7821.9038,2000.371.72 
FGPFerrellgas Partners L.P.26.7926.3026.57101,900-0.080.30 
FHNFirst Tennessee National Corp12.1211.9111.922,481,700-0.020.17 
FHN-AFirst Horizon National Corpora24.0923.8824.097,6000.210.88 
FHYStrategic High II15.3715.2415.3327,6000.030.20 
FIFrank's International N.V.17.8417.2117.42748,3000.050.29 
FICOFair Isaac and Company Inc57.5856.2856.3067,400-0.931.63 
FIFFirst Trust Energy Infrastruct24.4224.0124.0596,9000.120.50 
FIGFortress Investment Group6.8406.6606.7001,172,100-0.0701.03 
FIIFederated Investors29.4428.6628.68367,100-0.622.12 
FISFidelity National Information Services55.1954.4454.461,208,800-0.240.44 
FIXComfort Systems USA14.5814.3214.37140,500-0.080.55 
FLFootlocker Inc55.5254.4954.692,150,200-0.711.28 
FLCFlaherty & Crumrine/Claymore Total20.1319.9720.0916,100-0.020.10 
FLOFlowers Foods19.1618.7718.80867,100-0.010.05 
FLRFluor Corp64.1061.5161.622,483,500-2.313.61 
FLSFlowserve Corp66.5464.2364.271,175,700-1.972.97 
FLTFleetcor Technologies137.6135.5136.0887,200-0.60.42 
FLTXFleetmatics Group Plc31.3530.9731.13276,5000.170.55 
FLYFly Leasing Limited12.6912.3212.45198,700-0.080.64 
FMCFMC Corp59.6758.3458.452,326,500-0.510.86 
FMDFirst Marblehead Corp2.7902.2902.46078,500-0.29010.55 
FME-AFirstmerit Corporation Deposita23.9423.5523.909,0000.210.89 
FMNFederated Premier Muni14.9514.8914.9010,800-0.050.33 
FMOFiduciary/Claymore MLP Opportunity Fund27.6427.0427.13121,100-0.110.40 
FMSFresenius Medical Care Corp34.5734.2934.2982,700-0.200.58 
FMSAFmsa Holdings Inc15.7613.8014.262,367,900-0.171.18 
FMXFomento Economico Mexicano S.A.B. De92.3691.1291.39425,800-0.180.20 
FMYFirst Trust/Fidac Mortgage Income Fund15.0715.0115.025,800-0.020.13 
FNFabrinet16.6916.3116.32144,500-0.281.69 
FNBF.N.B. Corp12.1911.9011.91703,100-0.292.38 
FNB-EF.N.B. Corporation Representin27.9027.5027.508,800-0.150.54 
FNFFidelity National Financial29.0828.5528.601,477,200-0.150.52 
FNF-BFirst Niagara Financial Group28.2928.2028.2990,3000.050.18 
FNFVFnfv Group of Fidelity National13.9113.5813.64496,7000.010.07 
FNVFranco Nev Corp53.4052.0052.25784,000-1.643.04 
FOEFerro Corp13.3412.7112.73332,100-0.493.71 
FOFCohen & Steers Closed-End Opportunity13.0913.0113.0764,0000.040.31 
FORForestar Group Inc17.1216.6316.63127,200-0.482.81 
FPFFirst Trust Intermediate Durat21.7121.5321.63181,500-0.060.28 
FPLFirst Trust New Opportunities M18.0417.6417.99302,9000.301.70 
FPOFirst Potomac Realty Trust12.2712.0312.03138,800-0.141.15 
FPO-AFirst Potomac Realty Trust Cumu25.8625.7525.75400-0.020.08 
FPTFederated Premier Intermediate Muni12.9112.8512.888,1000.000.00 
FRFirst Industrial Realty Trust18.3317.9317.97717,000-0.201.10 
FRABlackrock Floating Rate Income Fund13.8513.7413.74142,500-0.120.87 
FRCFirst Republic Bank47.6546.8346.881,189,000-0.631.33 
FRC-AFirst Republic Bank 6.70%26.0926.0026.0123,600-0.080.31 
FRC-BFirst Republic Bank25.1725.0625.0610,100-0.110.44 
FRC-CFirst Republic Bank23.2923.1123.1620,000-0.100.43 
FRC-DFirst Republic Bank San Francis22.7222.6422.7018,3000.050.22 
FRC-EFirst Republic Bank27.0326.9526.9510,300-0.090.33 
FRFFortegra Financial Corp9.8309.8109.81051,900-0.0100.10 
FRMFurmanite Corp7.6607.2407.260150,500-0.3304.35 
FROFrontline Ltd1.7701.6501.650908,100-0.0704.07 
FRTFederal Realty Investment Trust127.1125.0126.5341,7001.10.89 
FSCEFifth Street Finance Corp24.6324.2024.405,800-0.321.29 
FSDHigh Income Long Short Fund17.2817.1617.19129,6000.030.17 
FSICFS Investment Corp10.6710.5410.631,020,6000.030.28 
FSLFreescale Semiconductor Holdin18.0917.4817.573,053,000-0.261.46 
FSMFortuna Silver Mines4.6704.5204.580371,400-0.0701.51 
FSSFederal Signal Corp13.6013.1213.14180,200-0.221.65 
FSTForest Oil Corp1.28000.95000.95004,268,700-0.300024.00 
FTFranklin Universal Trust7.2707.1607.20048,6000.0100.14 
FTIFMC Technologies53.6851.5951.833,896,300-0.851.61 
FTKFlotek Industries22.4621.4321.571,046,000-0.492.22 
FTTFederated Enhanced Treasury Income13.1913.0313.1325,0000.030.23 
FULH. B. Fuller Company41.8440.1940.31423,100-1.082.61 
FUNCedar Fair L.P.47.2746.0646.95474,9001.703.76 
FURWinthrop Realty Trust15.2815.0815.15179,0000.000.00 
FVEFive Star Quality Care4.0503.9003.950148,800-0.0801.99 
FXCMFXCM Inc15.8315.2815.31734,000-0.724.49 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.110.247
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,383-370.83
DJI16,461-1530.92
SP5001,927-140.73
DAX8,940530.60
FTSE6,400270.43
NI22515,1963912.64
CAC404,105240.58
GLD1,241-70.60
BDI954.0-9.00.93
HSI23,4043151.37