List of Symbols for New York Stock Exchange [NYSE] Starting with F

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
F	Ford Motor Credit Company	7.750	7.340	7.750	159,620,496	0.300	4.03
F-A	Ford Mtr Co Del	21.25	20.00	20.31	92,981	0.31	1.55
F-S	Ford Mtr Co Cap Tr Ii	31.71	30.01	31.68	544,810	1.42	4.69
FAC	Liberte Investors Inc.	2.180	2.140	2.160	26,553	0.030	1.37
FAF	First American Corporation (the)	32.46	31.32	32.26	850,592	0.57	1.80
FAM	First Trust/aberdeen Global Opportunity	15.52	15.23	15.38	63,634	0.00	0.00
FAV	FIRST TRUST ACTIVE DIVIDEND IN	12.38	12.00	12.38	29,205	0.14	1.14
FBC	Flagstar Bancorp, Inc.	0.7900	0.7400	0.7700	417,919	0.0300	3.75
FBF-M	Fleet Cap Tr Viii	19.85	19.25	19.73	2,143,735	0.13	0.65
FBF-N	Fleet Cap Tr Ix	17.35	16.94	17.21	119,135	0.12	0.69
FBN	Furniture Brands International, Inc.	4.510	4.050	4.280	280,576	0.130	2.95
FBP	First Bancorp.	2.050	1.860	1.920	521,692	0.050	2.54
FBP-A	First Bancorp P R	9.080	8.880	9.080	4,100	0.150	1.68
FBP-B	First Bancorp P R	9.180	8.990	9.180	1,100	0.020	0.22
FBP-C	First Bancorp P R	9.120	9.100	9.100	1,675	0.130	1.41
FBP-D	First Bancorp P R	8.990	8.990	8.990	100	0.090	1.01
FBP-E	First Bancorp P R	9.100	9.100	9.100	250	0.100	1.11
FBS-A	First Pfd Cap Tr Iv	7.250	7.000	7.000	3,350	0.400	5.41
FC	Franklin Covey Company	5.460	5.300	5.410	29,522	0.050	0.92
FCE.A	Forest City Enterprises Inc	9.330	8.870	9.260	789,421	0.040	0.43
FCE.B	Forest City Enterprises Inc	9.240	8.980	9.230	1,602	0.170	1.88
FCF	First Commonwealth Financial Corporation	4.850	4.620	4.650	500,111	0.180	3.73
FCH	Felcor Lodging Trust Incorporated	3.380	3.100	3.370	606,741	0.070	2.12
FCH-A	Felcor Lodging Tr Inc	10.90	10.49	10.90	23,070	0.39	3.71
FCH-C	Felcor Lodging Tr Inc	11.05	10.50	10.71	9,600	0.20	1.90
FCJ	Ford Motor Credit Company	19.62	19.46	19.55	187,797	0.02	0.10
FCN	Fti Consulting, Inc.	45.79	44.99	45.40	990,997	0.46	1.00
FCS	Fairchild Semiconductor International,	8.470	8.150	8.210	2,458,196	0.090	1.08
FCT	First Trust Four Corners Senior	10.91	10.80	10.85	82,920	0.02	0.18
FCX	Freeport-mcmoran Copper & Gold, Inc.	80.30	78.54	79.56	13,402,236	0.06	0.08
FCX-M	FREEPORT-MCMORAN COPPER & GO	115.0	113.2	114.4	55,150	0.2	0.15
FCY	Forest City Enterprises Inc	18.35	18.25	18.35	1,350	0.02	0.11
FCZ	Ford Motor Credit Company	18.63	18.55	18.60	42,460	0.03	0.16
FDI	Fort Dearborn Income Securities, Inc.	14.52	14.30	14.46	8,315	0.07	0.49
FDO	Family Dollar Stores, Inc.	28.85	28.12	28.59	3,286,517	0.09	0.31
FDP	Fresh Del Monte Produce, Inc.	22.94	22.16	22.83	453,715	0.39	1.74
FDS	Factset Research Systems Inc.	69.02	67.72	68.67	354,968	0.23	0.34
FDX	Fedex Corporation	77.36	74.45	77.12	2,894,246	2.12	2.83
FE	Firstenergy Corporation	42.83	42.17	42.39	1,638,899	0.22	0.52
FEO	First Trust/aberdeen Emerging	17.75	17.43	17.66	125,413	0.13	0.73
FF	First Financial Fund, Inc.	6.330	6.150	6.210	18,154	0.090	1.43
FFA	First Trust/fiduciary	10.49	10.22	10.49	68,635	0.15	1.45
FFC	Flaherty & Crumrine/claymore Preferred	12.63	12.35	12.61	75,088	0.06	0.48
FFD	MORGAN STANLEY FRONTIER EMERGI	11.71	11.55	11.55	13,017	0.13	1.11
FFG	Fbl Financial Group, Inc.	21.27	19.01	19.29	109,065	1.18	5.76
FFH	Fairfax Financial Holdings Ltd	364.0	354.5	357.0	63,848	0.7	0.20
FGB	FIRST TRUST/GALLITIN SPECIALTY	5.370	5.280	5.370	10,100	0.050	0.94
FGC	Fpl Group Capital Inc	25.48	25.24	25.24	25,798	0.01	0.04
FGE	FPL GROUP CAPITAL INC	26.36	26.23	26.36	14,035	0.08	0.30
FGF	Sunamerica, Inc.	12.49	12.38	12.46	69,724	0.03	0.24
FGI	Sunamerica, Inc.	12.46	12.35	12.45	22,449	0.10	0.81
FGP	Ferrellgas Partners, L.p.	20.91	20.65	20.80	64,902	0.05	0.24
FHI	First Trust	2.660	2.580	2.610	41,075	0.020	0.76
FHN	First Tennessee National Corporation	12.42	12.03	12.28	1,937,747	0.10	0.81
FHO	FIRST TRUST STRATEGIC HIGH INC	3.690	3.620	3.670	20,484	0.010	0.27
FHY	First Trust Strategic High Income Fund	4.400	4.320	4.350	86,359	0.050	1.14
FIC	Fair, Isaac And Company, Incorporated	22.00	21.00	21.32	650,243	0.96	4.31
FICO	FAIR ISAAC INC	18.75	18.18	18.65	312,111	0.09	0.48
FIF	Financial Federal Corporation	21.07	20.37	21.05	107,563	0.33	1.59
FIG	Fortress Investment Group Llc	4.670	4.100	4.130	3,694,857	0.440	9.63
FII	Federated Investors, Inc.	26.70	26.20	26.62	758,219	0.04	0.15
FIS	Fidelity National Information Services,	22.66	22.14	22.46	2,977,214	0.09	0.40
FIX	Comfort Systems USA Inc.	11.42	10.92	11.00	245,233	0.50	4.35
FJA	MERRILL LYNCH DEPOSITOR INC SE	20.75	20.70	20.70	600	0.05	0.24
FL	Footlocker Inc	10.66	10.27	10.66	2,120,778	0.25	2.40
FLC	Flaherty & Crumrine/claymore Total	13.08	12.98	13.07	12,000	0.01	0.08
FLO	Flowers Foods, Inc.	24.01	23.65	23.85	479,191	0.00	0.00
FLR	Fluor Corporation	46.07	44.69	45.40	3,050,688	0.15	0.33
FLS	Flowserve Corporation	101.68	99.03	99.43	846,124	2.98	2.91
FLY	Babcock & Brown Air	9.340	8.900	9.090	47,440	0.190	2.05
FMC	Fmc Corporation	53.47	51.46	52.15	984,748	0.33	0.63
FMD	First Marblehead Corporation (the)	2.160	2.020	2.160	265,989	0.030	1.41
FMN	Federated Premier Municipal Income Fund	13.78	13.66	13.75	9,500	0.07	0.51
FMO	Fiduciary/claymore Mlp Opportunity Fund	16.75	16.18	16.41	49,384	0.06	0.36
FMR	First Mercury Financial Corporation	13.55	13.13	13.25	27,523	0.42	3.07
FMS	Fresenius Medical Care Corporation	52.30	51.68	52.00	70,998	0.01	0.02
FMS.P	FRESENIUS MEDICAL CARE AG PFD	48.82	48.81	48.82	390	3.14	6.87
FMX	Fomento Economico Mexicano S.a.b. De	43.54	42.27	42.65	1,436,799	0.70	1.61
FMY	First Trust	17.52	17.40	17.49	27,220	0.01	0.06
FNA	FANNIE MAE 8.75 PFD	1.640	1.540	1.600	15,280	0.110	6.43
FNB	F.n.b. Corporation	6.860	6.650	6.710	693,202	0.130	1.90
FNF	Fidelity National Financial, Inc.	13.54	13.11	13.48	2,429,019	0.04	0.30
FNM	Federal National Mortgage Association	1.060	0.990	1.040	50,818,648	0.080	7.14
FNM-F	Federal Natl Mtg Assn	1.480	1.350	1.360	15,377	0.020	1.45
FNM-G	Federal Natl Mtg Assn	1.750	1.540	1.560	7,800	0.030	1.89
FNM-H	Federal Natl Mtg Assn	1.730	1.570	1.600	4,700	0.110	6.43
FNM-I	Federal Natl Mtg Assn	1.690	1.450	1.690	2,555	0.010	0.59
FNM-L	Federal Natl Mtg Assn	1.520	1.420	1.500	1,000	0.070	4.46
FNM-M	Federal Natl Mtg Assn	1.500	1.350	1.500	9,000	0.000	0.00
FNM-N	Federal Natl Mtg Assn	1.550	1.430	1.550	1,100	0.020	1.27
FNM-P	FEDERAL NATL MTG PFD	0.7900	0.7100	0.7300	102,925	0.0900	10.98
FNM-Q	FANNIE MAE	0.9000	0.8900	0.8900	2,000	0.0400	4.30
FNM-R	FANNIE MAE	0.9600	0.9600	0.9600	600	0.0300	3.03
FNM-S	FANNIE MAE 8.25% SERIES S	1.090	1.000	1.050	154,055	0.100	8.70
FNM-T	FANNIE MAE 8.25%	1.100	1.030	1.040	52,000	0.050	4.59
FO	Fortune Brands, Inc.	39.89	39.12	39.28	951,259	0.57	1.43
FO-A	Fortune Brands Inc	280.0	278.0	278.0	200	6.4	2.25
FOE	Ferro Corporation	6.850	6.150	6.650	3,049,328	0.210	3.26
FOF	Cohen & Steers Closed-End Opportunity	11.45	11.32	11.41	33,705	0.05	0.44
FOR	FORESTAR REAL ESTATE GROUP INC	16.93	16.14	16.36	206,006	0.23	1.39
FPC-A	Fpc Cap I	25.10	24.95	25.10	6,793	0.10	0.40
FPL	Fpl Group, Inc.	50.15	49.40	49.76	2,584,985	0.47	0.94
FPL-C	Fpl Group Cap Tr I	25.47	24.95	25.27	8,520	0.12	0.48
FPL-F	FPL 8.75 SER F	28.10	27.91	28.00	46,002	0.08	0.28
FPO	First Potomac Realty Trust	12.08	11.65	11.85	453,654	0.11	0.92
FPT	Federated Premier Intermediate Municipal	13.74	13.53	13.72	26,212	0.14	1.03
FR	First Industrial Realty Trust, Inc.	4.380	4.180	4.230	445,712	0.110	2.53
FR-J	First Industrial Realty Trus	15.06	14.81	15.06	14,240	0.06	0.40
FR-K	First Industrial Realty Trus	14.80	14.50	14.75	3,560	0.06	0.41
FRA	Blackrock Floating Rate Income	13.02	12.78	13.02	48,070	0.14	1.09
FRB	Blackrock Floating Rate Income	12.18	12.05	12.16	45,462	0.08	0.66
FRE	Federal Home Loan Mortgage Corporation	1.230	1.120	1.230	16,280,729	0.020	1.60
FRE-B	Federal Home Ln Mtg Corp	1.450	1.450	1.450	2,000	0.050	3.33
FRE-F	Federal Home Ln Mtg Corp	1.750	1.750	1.750	500	0.000	0.00
FRE-G	Federal Home Ln Mtg Corp	1.450	1.450	1.450	620	0.040	2.68
FRE-H	Federal Home Ln Mtg Corp	1.700	1.700	1.700	81,700	0.010	0.58
FRE-K	Federal Home Ln Mtg Corp	1.990	1.750	1.990	8,050	0.240	13.71
FRE-L	Federal Home Ln Mtg Corp	1.500	1.430	1.440	1,700	0.060	4.00
FRE-M	Federal Home Ln Mtg Corp	1.990	1.500	1.500	9,612	0.140	8.54
FRE-N	Federal Home Ln Mtg Corp	1.500	1.400	1.400	711,000	0.000	0.00
FRE-O	Federal Home Ln Mtg Corp	1.800	1.800	1.800	1,000	0.010	0.55
FRE-P	Federal Home Ln Mtg Corp	1.980	1.980	1.980	240	0.280	16.47
FRE-Q	Federal Home Ln Mtg Corp	1.650	1.650	1.650	3,200	0.250	17.86
FRE-R	Federal Home Ln Mtg Corp	1.900	1.640	1.640	600	0.160	8.89
FRE-S	Federal Home Ln Mtg Corp	1.500	1.400	1.500	4,240	0.000	0.00
FRE-T	Federal Home Ln Mtg Corp	1.950	1.950	1.950	100	0.200	11.43
FRE-U	Federal Home Ln Mtg Corp	1.080	1.020	1.080	1,000	0.010	0.93
FRE-V	Federal Home Ln Mtg Corp	1.030	1.000	1.020	2,100	0.020	1.92
FRE-W	FREDDIE MAC	1.090	0.990	1.010	1,211	0.140	12.17
FRE-X	FREDDIE MAC 6.02%	1.210	1.210	1.210	100	0.070	6.14
FRE-Y	FREDDIE MAC	1.060	1.020	1.060	1,200	0.020	1.85
FRE-Z	FREDDIE MAC $1.00 PAR VALUE	1.080	1.000	1.050	110,084	0.050	4.55
FRM	FRIEDMA INC	3.320	3.200	3.250	185,063	0.050	1.52
FRO	Frontline Ltd.	23.94	23.19	23.45	620,199	0.70	2.90
FRP	Fairpoint Communications, Inc.	0.3700	0.2000	0.3700	18,500	0.0000	0.00
FRT	Federal Realty Investment Trust	64.38	63.03	63.42	979,384	0.92	1.43
FRX	Forest Laboratories, Inc.	28.67	28.07	28.67	2,232,886	0.28	0.99
FRZ	Reddy Ice Holdings, Inc.	4.180	3.800	4.000	106,340	0.050	1.27
FSC	FIFTH STREET FINANCE CORP	9.920	9.710	9.920	150,419	0.130	1.33
FSR	FLAGSTONE REIURANCE HOLDINGS	11.03	10.79	11.02	297,053	0.00	0.00
FSS	Federal Signal Corporation	6.520	6.190	6.510	254,120	0.030	0.46
FST	Forest Oil Corporation	20.92	20.02	20.30	1,960,004	0.29	1.41
FT	Franklin Universal Trust	5.350	5.270	5.290	21,250	0.050	0.95
FTB-A	FIFTH THIRD CAPITAL TRUST V	19.39	18.93	19.17	89,951	0.06	0.31
FTB-B	FIFTH THIRD CAPITAL TRUST VI	19.38	18.86	19.36	89,859	0.31	1.63
FTB-C	FIFTH THIRD CAPITAL TRUST VII	23.99	23.12	23.97	54,670	0.67	2.88
FTE	France Telecom S.a.	26.14	25.73	26.12	146,886	0.02	0.08
FTI	Fmc Technologies, Inc.	56.85	55.34	56.63	852,159	0.41	0.73
FTK	FLOTEK INDS INC [DE]	1.760	1.660	1.710	220,221	0.050	2.84
FTO	Frontier Oil Corporation	13.54	13.05	13.05	2,799,683	0.37	2.76
FTR	FRONTIER COMM CORP	7.430	7.260	7.390	2,945,397	0.080	1.09
FUL	H. B. Fuller Company	20.60	20.04	20.47	190,938	0.12	0.59
FUN	Cedar Fair L.P.	7.400	6.770	6.850	616,635	0.200	2.84
FUR	First Union Real Estate Equity And	9.120	9.030	9.040	90,887	0.110	1.20
FWF	WELLS FARGO CAPITAL XI	21.62	21.02	21.62	70,598	0.49	2.32

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot