Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company15.0814.8914.9121,620,500-0.120.80 
FACLiberte Investors Inc2.3502.3402.340200-0.0602.50 
FAFFirst American Corp34.8834.4734.50483,700-0.140.40 
FAMFirst Trust/Aberdeen Global Opportunity12.0211.9512.0297,7000.070.59 
FAVActive Dividend8.8408.7808.82013,3000.0300.34 
FBCFlagstar Bancorp15.6014.8715.01165,200-0.473.04 
FBHSFortune Brands Home & Security45.1944.4044.85441,1000.010.02 
FBPFirst Bancorp5.6805.4405.500523,800-0.1602.83 
FBRFibria Celulose S.A.11.5111.2911.30947,200-0.473.99 
FBS-AFirst Pfd Cp IV 8.1524.9924.9024.985,0000.130.52 
FCFranklin Covey Company18.6217.9918.5976,4000.251.36 
FCAMFiat Chrysler Automobiles N.V.115.5115.0115.3134,3000.40.33 
FCAUFiat Chrysler Automobiles N.V.12.9912.8312.905,957,6000.191.49 
FCBFcb Financial Holdings Inc.22.5721.8922.5374,5000.462.08 
FCE.AForest City Ent Cl A24.6924.4024.621,402,4000.120.49 
FCE.BForest City Ent Cl B24.4624.2724.46300-0.210.85 
FCFFirst Commonwealth Financial Corp8.7708.5408.570162,800-0.1701.95 
FCHFelcor Lodging Trust Inc10.6910.4410.44337,100-0.211.97 
FCH-AFelcor Lodg Pr A25.7325.5725.734,8000.210.82 
FCH-CFelcor Lodging Dep S25.3325.2725.332,1000.040.16 
FCNFti Consulting40.7140.0940.29127,300-0.170.42 
FCTSenior Floating Rate II13.0212.9513.0262,4000.060.46 
FCXFreeport-Mcmoran Inc.19.8619.1919.2423,160,500-0.783.90 
FDIFort Dearborn Income Securities14.4514.3314.3427,9000.010.07 
FDOFamily Dollar Stores77.0776.5176.931,473,2000.490.64 
FDPFresh Del Monte Produce34.6134.2134.48129,900-0.290.83 
FDSFactset Research Systems Inc145.2142.6144.3283,0001.41.00 
FDXFedex Corp180.7175.6176.03,344,200-5.42.97 
FEFirstenergy Corp41.5440.8541.231,832,1000.350.86 
FEIFirst Trust MLP and Energy Inc20.7020.3320.51159,600-0.120.58 
FELPForesight Energy LP16.0015.5115.80254,100-0.201.25 
FENGPhoenix New Media Limited8.6708.3008.500436,1000.1902.29 
FEOFirst Trust/Aberdeen Emerging17.0416.9616.994,8000.040.24 
FETForum Energy Technologies Inc17.1216.5216.69874,300-0.030.18 
FFFuturefuel Corp11.9011.5911.6246,200-0.282.35 
FFAFirst Trust Enhanced Equity Income Fund14.5014.4214.4623,600-0.050.34 
FFCFlaherty Crumrine/Claymore Preferred20.8820.7620.7678,700-0.070.34 
FFGFbl Financial Group55.1754.0954.1739,000-0.641.17 
FGBSpecialty Finance and Financial Fund7.4207.3307.37012,7000.0000.00 
FGLFidelity & Guaranty22.3121.8621.8895,500-0.241.08 
FGPFerrellgas Partners L.P.23.4923.0023.25198,2000.030.13 
FHNFirst Tennessee National Corp13.3112.9913.003,119,400-0.080.61 
FHN-AFirst Horizon National Corpora24.6824.5324.622,900-0.070.28 
FHYStrategic High II14.3614.3114.3430,7000.030.21 
FIFrank's International N.V.17.5516.4616.61569,700-0.140.84 
FICOFair Isaac and Company Inc79.7878.7678.82194,700-0.640.81 
FIFFirst Trust Energy Infrastruct23.1322.9823.0878,9000.100.44 
FIGFortress Investment Group7.6807.1707.3602,681,000-0.2603.41 
FIIFederated Investors32.5131.7231.78772,800-0.581.79 
FISFidelity National Information Services64.4263.6464.01773,6000.170.27 
FIXComfort Systems USA16.4516.1016.3883,8000.070.43 
FLFootlocker Inc54.0053.0053.451,886,500-0.030.06 
FLCFlaherty & Crumrine/Claymore Total20.9220.8520.8816,1000.010.05 
FLOFlowers Foods20.0319.6920.00928,000-0.291.43 
FLRFluor Corp55.3054.2554.312,602,300-0.651.18 
FLSFlowserve Corp56.1354.7955.421,731,900-1.011.79 
FLTFleetcor Technologies143.2141.2143.0391,3001.51.07 
FLTXFleetmatics Group Plc36.1635.0335.76133,0000.310.87 
FLYFly Leasing Limited13.7913.5913.64159,800-0.110.80 
FMCFMC Corp59.4457.8557.92608,100-1.472.48 
FMDFirst Marblehead Corp5.9805.7505.80012,700-0.1702.85 
FME-AFirstmerit Corporation Deposita24.0923.7724.0557,7000.190.80 
FMNFederated Premier Muni14.8014.7414.809,8000.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund25.1724.6324.99120,2000.130.52 
FMSFresenius Medical Care Corp37.1236.6336.9499,1000.651.79 
FMSAFmsa Holdings Inc5.8105.4105.600589,200-0.0400.71 
FMXFomento Economico Mexicano S.A.B. De90.3087.0487.72341,200-2.713.00 
FMYFirst Trust/Fidac Mortgage Income Fund14.7914.7314.797,400-0.070.47 
FNFabrinet16.7716.2116.35145,800-0.382.27 
FNBF.N.B. Corp12.5912.2912.33707,900-0.262.07 
FNB-EF.N.B. Corporation Representin27.3227.2127.3219,7000.090.33 
FNFFidelity National Financial37.0636.3736.42747,200-0.310.84 
FNF-BFirst Niagara Financial Group27.4727.3827.4338,500-0.090.33 
FNFVFnfv Group of Fidelity National12.4712.2612.29279,400-0.010.08 
FNVFranco Nev Corp55.1253.7654.61861,900-0.781.41 
FOEFerro Corp12.2911.9111.94184,600-0.302.45 
FOFCohen & Steers Closed-End Opportunity13.2213.1013.1247,300-0.020.15 
FORForestar Group Inc13.9513.4613.77271,400-0.020.15 
FPFFirst Trust Intermediate Durat22.4222.1922.39165,1000.140.63 
FPLFirst Trust New Opportunities M18.4118.0918.21110,100-0.040.22 
FPOFirst Potomac Realty Trust13.1312.9113.05133,7000.000.00 
FPO-AFirst Potomac Realty Trust Cumu26.2526.2026.252,200-0.130.49 
FPTFederated Premier Intermediate Muni13.1113.0313.0812,7000.000.00 
FRFirst Industrial Realty Trust22.1121.8622.011,107,6000.060.27 
FRABlackrock Floating Rate Income Fund13.3613.2913.33117,6000.030.23 
FRCFirst Republic Bank51.6950.8651.21682,700-0.691.33 
FRC-AFirst Republic Bank 6.70%26.4026.1826.238,300-0.050.19 
FRC-BFirst Republic Bank25.4125.2725.413,8000.150.59 
FRC-CFirst Republic Bank24.7024.4524.507,600-0.200.81 
FRC-DFirst Republic Bank San Francis24.3024.1624.2018,000-0.100.41 
FRC-EFirst Republic Bank27.4427.1527.3412,900-0.150.55 
FRMFurmanite Corp7.4507.2607.340130,6000.0000.00 
FROFrontline Ltd3.1702.9503.0704,287,8000.0401.32 
FRTFederal Realty Investment Trust146.7144.7145.1182,800-0.60.42 
FSCEFifth Street Finance Corp24.9624.8524.8910,100-0.050.20 
FSDHigh Income Long Short Fund16.2516.1116.22235,3000.090.56 
FSICFS Investment Corp9.6209.4609.520675,400-0.0800.83 
FSLFreescale Semiconductor Holdin26.4025.7525.993,131,800-0.020.08 
FSMFortuna Silver Mines4.7204.5204.550193,100-0.1803.81 
FSSFederal Signal Corp15.9215.5815.63203,600-0.301.88 
FTFranklin Universal Trust7.3007.2407.29032,3000.0500.69 
FTIFMC Technologies39.3238.0038.104,810,300-1.022.61 
FTKFlotek Industries17.0416.2316.26780,700-0.543.21 
FTTFederated Enhanced Treasury Income12.9612.9212.9316,300-0.080.61 
FULH. B. Fuller Company41.0840.3640.66207,500-0.340.83 
FUNCedar Fair L.P.53.5052.3153.40141,9000.901.71 
FURWinthrop Realty Trust16.1816.0016.13188,000-0.060.37 
FVEFive Star Quality Care3.7703.6803.72099,5000.0200.54 
FXCMFXCM Inc3.0902.0302.370104,897,900-0.73023.55 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.202.174
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,75870.16
DJI17,673-1410.79
SP5002,052-110.55
DAX10,6502142.05
FTSE6,833360.53
NI22517,392-1190.68
CAC404,641881.93
GLD1,293-70.54
BDI741.0-8.01.07
HSI24,820-310.12