Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.6211.4611.5327,630,500-0.171.45 
FACLiberte Investors Inc1.0601.0101.0409,3000.0201.96 
FAFFirst American Corp46.1145.4046.08388,0000.320.70 
FAMFirst Trust/Aberdeen Global Opportunity11.7711.7411.7436,100-0.010.09 
FBCFlagstar Bancorp30.0729.6129.94233,4000.050.17 
FBHSFortune Brands Home & Security66.0365.3465.88599,4000.250.38 
FBKFb Financial Corp34.9433.1434.51197,4000.511.50 
FBMFoundation Building Materials Inc12.2311.7211.92202,700-0.211.73 
FBPFirst Bancorp6.0505.7905.7901,030,600-0.1502.53 
FBRFibria Celulose S.A.10.8510.6610.761,233,100-0.010.09 
FCFranklin Covey Company18.7518.4018.5065,2000.000.00 
FCAUFiat Chrysler Automobiles N.V.11.7811.5911.755,192,300-0.211.76 
FCBFcb Financial Holdings Inc48.1047.0547.20155,000-0.551.15 
FCE.AForest City Ent Cl A24.9824.6724.84446,300-0.100.40 
FCFFirst Commonwealth Financial Corp13.1212.7612.79369,800-0.221.69 
FCFSFirst Cash Fin Svcs58.5057.7557.95174,3000.000.00 
FCHFelcor Lodging Trust Inc7.2607.1107.1403,586,0000.0100.14 
FCH-AFelcor Lodg Pr A27.1326.8326.903,500-0.160.59 
FCNFti Consulting34.3733.4133.42241,900-0.621.82 
FCPTFour Corners Property Trust In25.5625.2025.28182,8000.010.04 
FCTSenior Floating Rate II13.4813.4013.4780,4000.030.22 
FCXFreeport-Mcmoran Inc13.1912.9013.0111,718,700-0.030.23 
FDCFirst Data Corp18.7018.4918.572,533,4000.030.16 
FDEUFirst Trust Dynamic Europe Equi19.0718.8918.9671,000-0.140.73 
FDPFresh Del Monte Produce51.8851.1351.29171,700-0.030.06 
FDSFactset Research Systems Inc166.2165.1166.1145,1000.50.32 
FDXFedex Corp212.6209.7212.51,235,6000.60.30 
FEFirstenergy Corp31.8431.0831.747,311,2000.511.63 
FEIFirst Trust MLP and Energy Inc15.8015.6515.66128,9000.010.06 
FELPForesight Energy LP4.5554.2504.310126,800-0.0400.92 
FENGPhoenix New Media Ltd2.8002.7002.76047,7000.0100.36 
FEOFirst Trust/Aberdeen Emerging17.1416.9117.1421,8000.201.18 
FETForum Energy Technologies Inc15.5514.6814.75897,900-0.704.53 
FFFuturefuel Corp15.0214.6414.7663,7000.030.20 
FFAFirst Trust Enhanced Equity Income Fund15.1515.0615.0918,800-0.020.13 
FFCFlaherty Crumrine/Claymore Preferred21.6020.9021.05594,700-0.974.41 
FFGFbl Financial Group66.9065.4566.0543,1000.200.30 
FGBSpecialty Finance and Financial Fund7.2307.1707.22021,400-0.0100.14 
FGLFidelity & Guaranty31.2031.1331.15628,2000.000.00 
FGPFerrellgas Partners LP4.3004.2304.260190,800-0.0200.47 
FHNFirst Tennessee National Corp17.8417.5617.622,156,400-0.160.90 
FHN-AFirst Horizon National Corpora25.7925.7925.799000.000.00 
FHYStrategic High II13.8513.5713.8046,9000.151.10 
FIFrank's International N.V.9.1408.4708.4701,327,000-0.5706.31 
FICOFair Isaac and Company Inc143.5141.7142.4124,200-0.30.24 
FIFFirst Trust Energy Infrastruct18.8218.6818.7535,200-0.050.27 
FIGFortress Investment Group8.0208.0008.020326,4000.0100.12 
FIIFederated Investors29.7029.1629.22505,000-0.491.65 
FISFidelity National Information Services90.2589.7690.001,033,3000.190.21 
FITFitbit Inc5.8105.5905.6103,641,400-0.1502.60 
FIVFirst Trust Senior Floating Rate 202210.0109.9609.98084,700-0.0300.30 
FIXComfort Systems USA37.1036.1036.55403,400-0.200.54 
FLFootlocker Inc48.0746.2947.213,775,100-0.771.60 
FLCFlaherty & Crumrine/Claymore Total21.9921.5321.70132,200-0.542.43 
FLOFlowers Foods17.9117.6117.80586,400-0.100.56 
FLOWSPX Flow Inc37.8436.0736.30227,800-1.133.02 
FLRFluor Corp45.3044.4845.011,570,000-0.150.33 
FLSFlowserve Corp46.3645.8646.23477,500-0.360.77 
FLTFleetcor Technologies149.6147.2148.3568,100-0.80.50 
FLYFly Leasing Ltd14.2413.9414.00159,600-0.201.41 
FMCFMC Corp76.1975.4976.06454,8000.270.36 
FMNFederated Premier Muni14.7814.7014.757,200-0.010.03 
FMOFiduciary/Claymore MLP Opportunity Fund14.3714.2014.2174,300-0.100.70 
FMSFresenius Medical Care Corp47.5947.2047.55221,700-0.711.47 
FMSAFmsa Holdings Inc3.3603.0303.1108,536,600-0.2507.44 
FMXFomento Economico Mexicano S.A.B. De C.V103.7102.6103.3254,1000.10.13 
FMYFirst Trust/Fidac Mortgage Income Fund14.2314.1214.151,200-0.120.81 
FNFabrinet45.9844.9245.71340,3000.300.66 
FNBF.N.B. Corp13.5713.2613.292,955,700-0.302.21 
FNB-EF.N.B. Corporation Representin29.7529.6329.752,4000.000.00 
FNDFloor & Decor Holdings Inc.38.5537.0937.402,312,600-1.102.86 
FNFFidelity National Financial47.6145.8147.571,354,3001.753.82 
FNFVFnfv Group of Fidelity National16.5016.0516.25299,1000.201.25 
FNVFranco Nev Corp74.9473.4873.80693,000-0.700.94 
FOEFerro Corp18.8718.6018.67342,000-0.120.64 
FOFCohen & Steers Closed-End Opportunity13.3213.2513.2727,7000.010.08 
FORForestar Group Inc17.2517.0817.10438,9000.050.29 
FPFFirst Trust Intermediate Durat24.7324.5824.63175,200-0.050.20 
FPHFive Point Holdings Llc Class A14.7514.3914.5782,0000.020.14 
FPIFarmland Partners Inc9.5809.3209.530401,8000.3103.36 
FPLFirst Trust New Opportunities M13.2113.0513.1266,300-0.040.30 
FPOFirst Potomac Realty Trust11.2011.1011.10783,700-0.050.45 
FPTFederated Premier Intermediate Muni13.8813.8513.8846,1000.010.07 
FRFirst Industrial Realty Trust29.9529.5829.76879,7000.070.24 
FRABlackrock Floating Rate Income Fund14.1514.0514.15133,8000.070.50 
FRACKeane Group Inc16.3115.2915.361,234,000-0.825.07 
FRCFirst Republic Bank100.7699.6699.82433,500-0.550.55 
FRC-CFirst Republic Bank25.6525.5725.655,6000.050.20 
FRC-DFirst Republic Bank San Francis25.9125.6325.9112,3000.220.86 
FRC-EFirst Republic Bank26.9426.8626.947,0000.070.26 
FRC-FFirst Republic Bank26.2925.7526.29543,5000.511.98 
FRC-GFirst Republic Bank26.1725.9225.9510,200-0.070.27 
FRC-HFirst Republic Bank [San Francisco Ca]25.4525.1025.451,282,7000.261.03 
FROFrontline Ltd6.1905.8605.9001,537,300-0.4306.79 
FRTFederal Realty Investment Trust131.2129.2130.5326,5000.50.37 
FSBFranklin Financial Network Inc40.2539.3039.3528,900-0.451.13 
FSCEFifth Street Finance Corp25.1525.1525.151000.000.00 
FSDHigh Income Long Short Fund17.1817.0817.15350,1000.020.12 
FSICFS Investment Corp9.1509.0259.0501,020,3000.0000.00 
FSMFortuna Silver Mines4.9304.8204.9001,205,0000.0300.62 
FSSFederal Signal Corp18.4318.0718.21232,6000.010.05 
FTFranklin Universal Trust7.2957.2657.27027,900-0.0300.41 
FTAIFortress Transportation & Infra16.2515.8715.99109,000-0.241.48 
FTITechnipfmc Plc28.3627.8227.892,437,700-0.531.86 
FTKFlotek Industries8.9408.5008.550746,900-0.3203.61 
FTSFortis Inc35.7635.3035.73115,9000.220.62 
FTVFortive Corporation63.4963.0863.251,284,100-0.250.39 
FULH. B. Fuller Company52.0751.4051.50243,300-0.410.79 
FUNCedar Fair LP69.5168.8569.1866,500-0.170.25 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.156.60.28
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,240-2071.66
FTSE7,453-350.47
NI22519,927-1720.86
CAC405,118-821.57
GLD1,255120.98
BDI1,200494.26
HSI26,8491430.54