Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.2012.0212.0766,529,200-0.110.90 
FACLiberte Investors Inc1.2001.1501.15012,700-0.0100.86 
FAFFirst American Corp61.6160.9761.25510,4000.090.15 
FAMFirst Trust/Aberdeen Global Opportunity11.7411.6411.7231,700-0.030.21 
FBCFlagstar Bancorp38.6138.2038.5278,4000.010.03 
FBHSFortune Brands Home & Security72.6471.2972.631,293,0000.821.14 
FBKFb Financial Corp43.9543.0443.3079,400-0.430.98 
FBMFoundation Building Materials Inc15.8615.5515.5880,800-0.060.38 
FBPFirst Bancorp5.5005.3605.4101,081,600-0.0500.92 
FBRFibria Celulose S.A.16.7316.0816.223,346,6000.724.65 
FCFranklin Covey Company30.0029.0529.5596,2000.301.03 
FCAUFiat Chrysler Automobiles N.V.23.5923.2623.404,453,8000.281.21 
FCBFcb Financial Holdings Inc55.8054.5055.50263,3000.000.00 
FCE.AForest City Ent Cl A23.5723.2323.32754,500-0.261.10 
FCFFirst Commonwealth Financial Corp15.0714.8314.89363,800-0.130.87 
FCFSFirst Cash Fin Svcs71.2070.1570.40158,200-0.550.78 
FCNFti Consulting43.5042.9843.08111,900-0.340.78 
FCPTFour Corners Property Trust In24.3523.7423.75292,000-0.622.54 
FCTSenior Floating Rate II12.8612.7812.80102,800-0.040.31 
FCXFreeport-Mcmoran Inc19.8119.3719.4023,340,900-0.371.87 
FDCFirst Data Corp18.0517.5617.5610,391,400-0.040.23 
FDEUFirst Trust Dynamic Europe Equi19.9019.7619.8743,500-0.010.05 
FDPFresh Del Monte Produce49.2148.6148.67194,600-0.491.00 
FDSFactset Research Systems Inc199.6197.0199.3275,8000.80.41 
FDXFedex Corp274.7270.7272.21,903,0000.70.25 
FEFirstenergy Corp29.9329.3529.565,686,600-0.361.20 
FEDUFour Seasons Education [Cayman] Inc8.9408.5708.850142,4000.2803.27 
FEIFirst Trust MLP and Energy Inc15.7015.5215.67144,2000.050.32 
FELPForesight Energy LP4.2904.0904.1804,6000.0701.70 
FENGPhoenix New Media Ltd7.1206.8807.030328,1000.0000.00 
FEOFirst Trust/Aberdeen Emerging17.0116.8816.9018,800-0.090.53 
FETForum Energy Technologies Inc17.6016.9517.001,029,800-0.301.73 
FFFuturefuel Corp14.5713.9513.96145,100-0.523.59 
FFAFirst Trust Enhanced Equity Income Fund16.3316.2316.3237,0000.000.00 
FFCFlaherty Crumrine/Claymore Preferred19.8219.5819.61217,400-0.180.91 
FFGFbl Financial Group73.6571.7072.4014,800-1.051.43 
FGFgl Holdings9.8409.6309.630158,600-0.1101.13 
FG.WFgl Holdings WT1.5001.4501.46090,300-0.0050.34 
FGBSpecialty Finance and Financial Fund6.5206.4206.45040,100-0.0701.07 
FGPFerrellgas Partners LP4.3304.0704.080286,300-0.1704.00 
FHNFirst Horizon National Corp20.3920.1220.213,062,100-0.090.44 
FHN-AFirst Horizon National Corpora25.1725.1025.119,100-0.040.16 
FHYStrategic High II12.7212.6612.7146,700-0.040.31 
FIFrank's International N.V.7.6207.3507.350583,100-0.2803.67 
FICOFair Isaac and Company Inc163.3160.9161.2106,500-1.10.69 
FIFFirst Trust Energy Infrastruct18.4018.1218.1563,500-0.261.41 
FIGFortress Investment Group7.8807.8507.850720,000-0.0200.25 
FIIFederated Investors35.2733.9333.991,466,700-1.303.68 
FISFidelity National Information Services98.0697.5197.541,235,400-0.060.06 
FITFitbit Inc5.6205.5105.5303,653,600-0.1001.78 
FIVFirst Trust Senior Floating Rate 20229.3709.2309.250272,500-0.0700.75 
FIXComfort Systems USA43.6042.9743.0562,100-0.501.15 
FLFootlocker Inc48.8547.6148.593,075,7000.521.08 
FLCFlaherty & Crumrine/Claymore Total21.6221.1521.2956,000-0.241.11 
FLOFlowers Foods19.2118.9119.13931,100-0.090.47 
FLOWSPX Flow Inc47.9847.3247.60217,800-0.300.63 
FLRFluor Corp60.5059.0160.062,508,1001.933.32 
FLSFlowserve Corp44.5543.2044.331,649,4000.952.19 
FLTFleetcor Technologies205.1202.4203.3454,800-0.20.07 
FLYFly Leasing Ltd13.3213.0613.0869,000-0.292.17 
FMCFMC Corp90.9887.1090.175,214,400-3.693.93 
FMNFederated Premier Muni14.1914.1414.1833,800-0.010.04 
FMOFiduciary/Claymore MLP Opportunity Fund14.2314.1014.17242,300-0.060.42 
FMSFresenius Medical Care Corp55.1954.7154.99116,0000.070.13 
FMSAFmsa Holdings Inc6.0005.8305.8902,892,600-0.1302.16 
FMXFomento Economico Mexicano S.A.B. De97.0596.0396.68437,2000.060.06 
FMYFirst Trust/Fidac Mortgage Income Fund14.2314.2014.2113,500-0.020.14 
FNFabrinet29.1028.6128.68398,500-0.431.48 
FNBF.N.B. Corp14.4214.1214.151,579,300-0.151.05 
FNB-EF.N.B. Corporation Representin29.9729.5529.973,9000.200.67 
FNDFloor & Decor Holdings Inc50.5149.1449.37907,6000.240.49 
FNFFidelity National Financial41.9541.2941.351,062,800-0.501.19 
FNVFranco Nev Corp79.5078.3878.63481,900-0.390.49 
FOEFerro Corp23.6723.0123.37281,700-0.170.72 
FOFCohen & Steers Closed-End Opportunity13.4213.3013.3378,700-0.090.67 
FORForestar Group Inc22.0021.6521.9077,6000.000.00 
FPFFirst Trust Intermediate Durat23.7823.4423.54398,500-0.230.97 
FPHFive Point Holdings Llc Class A15.0214.7115.00422,7000.191.28 
FPIFarmland Partners Inc8.4508.3408.380300,800-0.0800.95 
FPI-BFarmland Partners Inc25.6825.4125.686,5000.160.63 
FPLFirst Trust New Opportunities M12.8112.6312.66155,800-0.090.71 
FRFirst Industrial Realty Trust30.2229.7629.991,062,800-0.280.93 
FRABlackrock Floating Rate Income Fund14.2414.1114.13227,600-0.110.77 
FRACKeane Group Inc18.5717.8717.9611,181,400-0.552.97 
FRCFirst Republic Bank88.6485.8085.971,709,500-2.432.75 
FRC-DFirst Republic Bank San Francis25.1024.9825.0511,400-0.050.20 
FRC-EFirst Republic Bank26.2126.1526.1715,100-0.030.11 
FRC-FFirst Republic Bank25.8025.6325.644,900-0.150.58 
FRC-GFirst Republic Bank26.1425.8825.8812,600-0.190.73 
FRC-HFirst Republic Bank [San Francisco Ca]25.0524.8524.9272,800-0.030.12 
FROFrontline Ltd5.0804.9504.970397,100-0.0801.58 
FRTFederal Realty Investment Trust122.8121.0122.1711,200-0.80.61 
FRT-CFederal Realty Investment Dep Shs Repstg24.9324.5524.72125,400-0.180.72 
FSBFranklin Financial Network Inc37.1036.3336.8574,000-0.200.54 
FSDHigh Income Long Short Fund16.6916.5116.52105,600-0.140.84 
FSICFS Investment Corp7.7007.5007.6001,987,3000.0000.00 
FSMFortuna Silver Mines5.0104.8004.8301,347,300-0.1302.62 
FSSFederal Signal Corp20.6920.3520.49275,100-0.100.49 
FTFranklin Universal Trust7.0707.0207.03035,700-0.0300.42 
FTAIFortress Transportation & Infra18.4017.8118.25749,600-0.130.71 
FTITechnipfmc Plc33.5533.0933.153,168,200-0.521.54 
FTKFlotek Industries6.0205.5905.6101,226,700-0.4507.43 
FTSFortis Inc35.4434.8935.37206,5000.140.40 
FTVFortive Corp75.2474.2574.46864,200-0.280.37 
FULH. B. Fuller Company54.4053.8553.92257,000-0.130.24 
FUNCedar Fair LP65.4964.8465.2485,8000.400.62 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.227.104.40
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,296-20.03
DJI26,018-980.37
SP5002,798-50.16
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,32600.01
BDI1,200494.26
HSI28,5943491.23