Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company16.6216.4216.4723,691,500-0.120.72 
FACLiberte Investors Inc2.8002.6702.67016,100-0.1003.61 
FAFFirst American Corp28.1127.7427.97507,800-0.020.07 
FAMFirst Trust/Aberdeen Global Opportunity14.0713.8613.93103,600-0.060.43 
FAVActive Dividend9.2009.1509.1709,500-0.0100.11 
FBCFlagstar Bancorp17.9617.5217.77123,5000.090.51 
FBHSFortune Brands Home & Security43.1842.6742.83790,800-0.300.70 
FBPFirst Bancorp5.3105.1305.130521,400-0.1202.29 
FBRFibria Celulose S.A.11.2411.1011.201,685,4000.030.27 
FBS-AFirst Pfd Cp IV 8.1525.0525.0025.011,5000.040.16 
FCFranklin Covey Company18.6518.4918.5245,0000.080.43 
FCBFcb Financial Holdings Inc.22.5222.1422.4076,9000.090.40 
FCE.AForest City Ent Cl A20.3620.0020.03718,200-0.221.09 
FCE.BForest City Ent Cl B20.1320.1320.13100-0.040.20 
FCFFirst Commonwealth Financial Corp9.2008.9609.000312,300-0.1501.64 
FCHFelcor Lodging Trust Inc9.6609.4209.510637,000-0.0400.42 
FCH-AFelcor Lodg Pr A25.4625.2125.344,100-0.010.04 
FCH-CFelcor Lodging Dep S25.4525.2925.348,5000.050.20 
FCNFti Consulting37.4936.6336.79283,300-0.300.81 
FCTSenior Floating Rate II13.7213.6113.7193,8000.030.22 
FCXFreeport-Mcmoran Inc.34.3934.1134.324,812,0000.080.23 
FDIFort Dearborn Income Securities14.5214.4714.497,8000.010.07 
FDOFamily Dollar Stores78.6578.3778.57414,2000.080.10 
FDPFresh Del Monte Produce33.2733.0433.08201,000-0.050.15 
FDSFactset Research Systems Inc128.0125.9126.1389,000-1.71.36 
FDXFedex Corp154.3152.0154.01,687,7000.30.18 
FEFirstenergy Corp34.5934.1734.361,626,3000.180.53 
FEIFirst Trust MLP and Energy Inc21.4721.1521.18121,900-0.271.26 
FELPForesight Energy LP18.3317.6518.25208,7000.261.45 
FENGPhoenix New Media Limited10.1709.4809.870639,200-0.4003.89 
FEOFirst Trust/Aberdeen Emerging18.8218.7318.8218,200-0.060.32 
FETForum Energy Technologies Inc32.4631.9432.31313,200-0.170.52 
FFFuturefuel Corp13.2913.0113.18170,600-0.060.45 
FFAFirst Trust Enhanced Equity Income Fund14.6814.5914.6430,5000.000.00 
FFCFlaherty Crumrine/Claymore Preferred19.2019.1319.1994,1000.110.58 
FFGFbl Financial Group45.0844.3444.6918,300-0.320.71 
FGBSpecialty Finance and Financial Fund8.8108.6908.77077,9000.0000.00 
FGLFidelity & Guaranty21.4921.0821.2592,300-0.110.51 
FGPFerrellgas Partners L.P.28.1027.6227.82200,700-0.351.24 
FHNFirst Tennessee National Corp12.5912.4512.491,577,800-0.080.64 
FHN-AFirst Horizon National Corpora24.1023.9024.1014,3000.000.00 
FHYStrategic High II15.4315.3315.3682,300-0.020.13 
FIFrank's International N.V.19.8719.3519.81423,6000.231.17 
FICOFair Isaac and Company Inc60.5359.4459.64100,800-0.570.95 
FIFFirst Trust Energy Infrastruct24.3423.9224.0055,100-0.331.36 
FIGFortress Investment Group7.3507.2007.240854,100-0.1101.50 
FIIFederated Investors30.5930.2730.52245,600-0.070.23 
FISFidelity National Information Services57.1556.7456.90791,500-0.120.21 
FIXComfort Systems USA14.9314.6014.7683,800-0.231.53 
FLFootlocker Inc57.3656.9057.13816,3000.030.05 
FLCFlaherty & Crumrine/Claymore Total19.4619.3319.4222,500-0.040.21 
FLOFlowers Foods18.7218.4918.611,110,400-0.020.11 
FLRFluor Corp70.0269.2769.75919,100-0.240.34 
FLSFlowserve Corp74.4873.3973.62725,800-0.640.86 
FLTFleetcor Technologies142.2140.1141.3458,700-0.50.32 
FLTXFleetmatics Group Plc31.4829.6029.77250,000-1.725.46 
FLYFly Leasing Limited14.2213.8313.91109,400-0.251.77 
FMCFMC Corp63.6662.2763.381,962,5000.951.52 
FMDFirst Marblehead Corp4.4504.3404.35065,900-0.0601.36 
FME-AFirstmerit Corporation Deposita23.7523.6223.693,9000.130.55 
FMNFederated Premier Muni15.2515.1515.1912,400-0.030.20 
FMOFiduciary/Claymore MLP Opportunity Fund28.1127.6327.7852,800-0.230.82 
FMSFresenius Medical Care Corp35.5035.3235.3761,5000.180.51 
FMXFomento Economico Mexicano S.A.B. De96.1894.6295.22394,1000.800.85 
FMYFirst Trust/Fidac Mortgage Income Fund15.4915.4115.415,200-0.060.39 
FNFabrinet15.5615.0515.18263,600-0.090.59 
FNBF.N.B. Corp12.8212.6312.65695,200-0.120.94 
FNB-EF.N.B. Corporation Representin27.4727.2027.404,0000.130.48 
FNFFidelity National Financial27.9627.5327.851,272,3000.100.36 
FNF-BFirst Niagara Financial Group28.2528.1328.1939,800-0.010.04 
FNFVFnfv Group of Fidelity National15.6515.3015.33611,300-0.231.48 
FNVFranco Nev Corp53.4552.8052.99452,5000.170.32 
FOEFerro Corp13.8113.4413.63310,800-0.130.94 
FOFCohen & Steers Closed-End Opportunity13.6613.5113.5761,3000.010.07 
FORForestar Group Inc18.5318.1418.3896,100-0.080.43 
FPFFirst Trust Intermediate Durat21.9421.7021.77170,400-0.060.27 
FPLFirst Trust New Opportunities M18.3417.7417.98226,400-0.231.26 
FPOFirst Potomac Realty Trust12.7212.4112.41146,300-0.241.90 
FPO-AFirst Potomac Realty Trust Cumu25.8225.6625.823,5000.160.62 
FPTFederated Premier Intermediate Muni12.9912.8912.914,600-0.040.31 
FRFirst Industrial Realty Trust17.6717.1817.18567,300-0.291.66 
FRABlackrock Floating Rate Income Fund14.0613.9514.06167,6000.060.43 
FRCFirst Republic Bank48.8147.9948.311,314,000-0.561.15 
FRC-AFirst Republic Bank 6.70%26.0525.9826.0010,400-0.010.04 
FRC-BFirst Republic Bank25.1324.9824.988,300-0.200.79 
FRC-CFirst Republic Bank23.1223.0123.1111,2000.050.22 
FRC-DFirst Republic Bank San Francis22.7522.6022.7418,7000.180.80 
FRC-EFirst Republic Bank26.7326.5626.5617,100-0.220.82 
FRFFortegra Financial Corp9.9009.8809.90086,2000.0200.20 
FRMFurmanite Corp8.0406.9007.5201,018,800-0.6307.73 
FROFrontline Ltd1.5601.4801.490817,500-0.0704.49 
FRTFederal Realty Investment Trust120.7119.4119.6233,700-0.20.17 
FSCEFifth Street Finance Corp24.5924.4024.497,200-0.080.33 
FSDHigh Income Long Short Fund17.2917.1117.15106,300-0.110.64 
FSICFS Investment Corp10.5010.4010.451,121,800-0.020.19 
FSLFreescale Semiconductor Holdin20.8219.9520.243,044,400-0.532.55 
FSMFortuna Silver Mines4.7304.5904.650149,0000.1002.20 
FSSFederal Signal Corp14.5814.2414.37136,800-0.251.71 
FSTForest Oil Corp1.5201.3601.5101,460,4000.0704.86 
FTFranklin Universal Trust7.1707.1307.15057,900-0.0100.14 
FTIFMC Technologies56.9556.0156.511,275,500-0.180.32 
FTKFlotek Industries25.8825.3825.65304,100-0.050.19 
FTTFederated Enhanced Treasury Income13.5413.4013.5214,5000.040.30 
FULH. B. Fuller Company45.1344.3644.94139,0000.040.09 
FUNCedar Fair L.P.47.3747.0447.19169,900-0.040.08 
FURWinthrop Realty Trust15.1414.9915.04227,400-0.070.46 
FUR-DWinthrop Realty Trust Preferred D Shares25.6925.5625.6645,100-0.020.08 
FVEFive Star Quality Care4.2504.1604.190121,500-0.0701.64 
FXCMFXCM Inc15.8715.5615.63671,300-0.161.01 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.133.166
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,519-491.07
DJI17,031440.26
SP5001,984-10.07
DAX9,628-310.32
FTSE6,792-130.18
NI22515,912-370.23
CAC404,420-80.19
GLD1,23460.50
BDI1,181-50.42
HSI24,198-1590.65