List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange
FFord Motor Credit Company8.7808.5808.64059,232,7170.0901.03
F-AFord Mtr Co Del22.5022.0022.4096,5900.150.67
F-SFord Mtr Co Cap Tr Ii34.7534.2134.4264,1330.180.52
FACLiberte Investors Inc.1.9501.9001.95033,8100.0402.09
FAFFirst American Corporation (the)32.6532.1432.41691,7680.250.77
FAMFirst Trust/aberdeen Global Opportunity15.7515.6015.7059,1160.040.25
FAVFIRST TRUST ACTIVE DIVIDEND IN11.8711.7111.7942,3290.030.25
FBCFlagstar Bancorp, Inc.0.78000.72000.7300523,4820.01001.35
FBF-MFleet Cap Tr Viii20.3520.1520.3341,3060.020.10
FBF-NFleet Cap Tr Ix17.5817.2217.5513,5670.050.29
FBNFurniture Brands International, Inc.4.3104.0804.150155,9750.0100.24
FBPFirst Bancorp.1.5801.5001.5601,121,9830.0100.65
FBP-AFirst Bancorp P R8.9708.7708.9702,8000.0300.34
FBP-BFirst Bancorp P R9.0009.0009.0003000.0500.55
FBP-CFirst Bancorp P R9.0008.6808.9903,9000.0100.11
FBP-DFirst Bancorp P R9.0008.8509.0002,1000.0100.11
FBP-EFirst Bancorp P R9.0008.9009.0008000.1001.12
FBRFriedman, Billings, Ramsey Group, Inc.15.8615.0615.49586,2710.181.15
FBS-AFirst Pfd Cap Tr Iv6.2506.0006.2004,6000.1502.48
FCFranklin Covey Company5.6405.3805.47052,2570.1402.50
FCE.AForest City Enterprises Inc10.9310.7110.88702,1370.040.37
FCE.BForest City Enterprises Inc10.9310.7410.936,8000.151.39
FCFFirst Commonwealth Financial Corporation4.4404.2604.330333,4270.0400.93
FCHFelcor Lodging Trust Incorporated3.5903.4003.450448,0120.0501.43
FCH-AFelcor Lodging Tr Inc11.0010.5610.876,7900.070.65
FCH-CFelcor Lodging Tr Inc10.9010.6810.802,4000.040.37
FCJFord Motor Credit Company19.3619.1519.2529,9560.020.10
FCNFti Consulting, Inc.46.7445.6545.761,051,4261.092.33
FCSFairchild Semiconductor International,8.2908.0808.1202,002,2150.1601.93
FCTFirst Trust Four Corners Senior10.8210.7010.81155,8390.070.65
FCXFreeport-mcmoran Copper & Gold, Inc.84.8783.1084.5711,389,3500.150.18
FCX-MFREEPORT-MCMORAN COPPER & GO120.5118.5120.3305,9250.30.26
FCYForest City Enterprises Inc19.0318.5018.507,8900.683.55
FCZFord Motor Credit Company19.0018.7519.0096,3930.140.74
FDIFort Dearborn Income Securities, Inc.14.6614.5214.5325,2750.140.95
FDOFamily Dollar Stores, Inc.30.6530.1730.381,984,6960.090.30
FDPFresh Del Monte Produce, Inc.22.7022.1122.68428,2310.160.71
FDSFactset Research Systems Inc.72.3771.1771.86297,6660.590.81
FDXFedex Corporation82.6080.6081.782,422,3990.700.85
FEFirstenergy Corporation42.3141.9141.952,281,4570.100.24
FEOFirst Trust/aberdeen Emerging18.1718.0518.1279,3100.040.22
FFFirst Financial Fund, Inc.6.1005.9706.03033,7520.0600.99
FFAFirst Trust/fiduciary10.8910.6810.89172,3600.010.09
FFCFlaherty & Crumrine/claymore Preferred12.6712.3912.55140,4760.010.08
FFDMORGAN STANLEY FRONTIER EMERGI11.4211.2411.4216,6250.020.18
FFGFbl Financial Group, Inc.19.0818.2518.6876,4040.040.21
FFHFairfax Financial Holdings Ltd362.1354.8355.143,9115.61.56
FGBFIRST TRUST/GALLITIN SPECIALTY5.3905.1705.32040,7570.0701.30
FGCFpl Group Capital Inc25.5025.4425.5042,8110.060.24
FGEFPL GROUP CAPITAL INC26.3225.9726.3237,2870.210.80
FGFSunamerica, Inc.12.9812.8212.93101,2170.080.61
FGISunamerica, Inc.13.1613.0213.0833,3790.110.83
FGPFerrellgas Partners, L.p.21.6021.4521.5481,3820.080.37
FHIFirst Trust2.7302.6402.73043,5980.0602.25
FHNFirst Tennessee National Corporation13.1412.5213.124,031,4650.372.90
FHOFIRST TRUST STRATEGIC HIGH INC3.7503.6703.700103,0870.0100.27
FHYFirst Trust Strategic High Income Fund4.3704.2004.36059,5810.0701.63
FICOFAIR ISAAC INC18.8318.5418.71295,6790.060.32
FIFFinancial Federal Corporation20.7220.2120.55100,9790.241.18
FIGFortress Investment Group Llc4.2304.1004.110751,1940.1002.38
FIIFederated Investors, Inc.26.8526.5926.641,039,2860.301.11
FISFidelity National Information Services,23.0022.6422.732,917,8290.381.64
FIXComfort Systems USA Inc.11.1410.9211.04154,6480.090.81
FJAMERRILL LYNCH DEPOSITOR INC SE21.0920.9921.028500.020.10
FLFootlocker Inc10.839.8110.374,358,6660.222.08
FLCFlaherty & Crumrine/claymore Total13.1212.8112.9025,2730.030.23
FLOFlowers Foods, Inc.23.4022.9023.04605,5960.020.09
FLRFluor Corporation44.4743.5644.323,135,1290.360.82
FLSFlowserve Corporation101.9100.3101.6425,2420.40.42
FLYBabcock & Brown Air9.0008.7108.820106,4960.1001.12
FMCFmc Corporation56.4455.7556.33422,8000.160.28
FMDFirst Marblehead Corporation (the)2.2002.1102.160185,0340.0401.82
FMNFederated Premier Municipal Income Fund14.3914.2614.3835,9290.030.21
FMOFiduciary/claymore Mlp Opportunity Fund16.0015.5515.9164,8850.261.66
FMRFirst Mercury Financial Corporation13.1612.9013.0229,7710.000.00
FMSFresenius Medical Care Corporation53.3452.7453.0290,1830.160.30
FMS.PFRESENIUS MEDICAL CARE AG PFD48.8348.8348.831000.631.31
FMXFomento Economico Mexicano S.a.b. De43.7542.8543.521,036,9230.050.12
FMYFirst Trust17.3917.2317.3531,3460.030.17
FNAFANNIE MAE 8.75 PFD1.6001.5401.5409,9550.0100.65
FNBF.n.b. Corporation6.7506.5306.750544,2060.1702.58
FNFFidelity National Financial, Inc.13.9213.6613.781,645,2650.060.44
FNMFederal National Mortgage Association1.0201.0001.0207,341,9740.0100.97
FNM-FFederal Natl Mtg Assn1.3001.0901.0904,8000.0504.81
FNM-GFederal Natl Mtg Assn1.5001.4301.5001,6000.0000.00
FNM-HFederal Natl Mtg Assn1.4301.1801.35016,5650.0000.00
FNM-IFederal Natl Mtg Assn1.6001.2501.6002,9000.0503.23
FNM-LFederal Natl Mtg Assn1.2601.1001.2203,7910.0201.67
FNM-MFederal Natl Mtg Assn1.4401.2101.2102,0700.0706.14
FNM-NFederal Natl Mtg Assn1.3501.2901.3501,6000.0503.57
FNM-PFEDERAL NATL MTG PFD0.59000.52000.5500110,9800.00000.00
FNM-QFANNIE MAE0.75000.72000.72001,7000.03004.00
FNM-RFANNIE MAE0.78000.72000.720011,9000.03004.00
FNM-SFANNIE MAE 8.25% SERIES S0.99000.90000.9400106,1090.05005.62
FNM-TFANNIE MAE 8.25%0.97000.88000.920070,6860.01001.10
FOFortune Brands, Inc.38.7437.7438.53799,2200.080.21
FO-AFortune Brands Inc275.2275.2275.21002.81.00
FOEFerro Corporation6.7106.4106.500771,7280.0901.37
FOFCohen & Steers Closed-End Opportunity11.6511.4211.5744,6070.020.17
FORFORESTAR REAL ESTATE GROUP INC19.0418.4018.95306,9500.201.07
FPC-AFpc Cap I24.8424.5724.6911,0110.110.44
FPLFpl Group, Inc.51.1750.5851.111,856,6940.250.49
FPL-CFpl Group Cap Tr I25.4024.9625.139,8970.120.48
FPL-FFPL 8.75 SER F28.2928.1328.2929,2280.080.28
FPOFirst Potomac Realty Trust11.8611.5311.76116,5630.151.29
FPTFederated Premier Intermediate Municipal13.5413.3413.4916,2020.000.00
FRFirst Industrial Realty Trust, Inc.4.7404.5304.610468,0370.0100.22
FR-JFirst Industrial Realty Trus15.9315.5215.908,9030.150.95
FR-KFirst Industrial Realty Trus15.8815.4015.883,2400.120.76
FRABlackrock Floating Rate Income13.6513.4613.6545,2140.221.64
FRBBlackrock Floating Rate Income12.6612.5312.6634,7000.181.44
FREFederal Home Loan Mortgage Corporation1.1501.1201.1406,207,6600.0201.72
FRE-BFederal Home Ln Mtg Corp1.2001.2001.2009000.1007.69
FRE-FFederal Home Ln Mtg Corp1.5101.4501.4501,5000.0603.97
FRE-GFederal Home Ln Mtg Corp1.3201.0001.3204,6000.0705.60
FRE-HFederal Home Ln Mtg Corp1.4201.4201.4205000.0503.40
FRE-KFederal Home Ln Mtg Corp1.5601.3901.5605000.0503.31
FRE-LFederal Home Ln Mtg Corp1.3701.2601.2802,3000.0906.57
FRE-MFederal Home Ln Mtg Corp1.2001.2001.2002,0000.0000.00
FRE-NFederal Home Ln Mtg Corp1.3001.3001.3002,9000.0000.00
FRE-OFederal Home Ln Mtg Corp1.5701.3701.5001,9000.0704.46
FRE-PFederal Home Ln Mtg Corp1.5501.5501.5501,1000.16011.51
FRE-QFederal Home Ln Mtg Corp1.2001.1601.2005000.0403.45
FRE-RFederal Home Ln Mtg Corp1.5201.5201.5201000.0302.01
FRE-SFederal Home Ln Mtg Corp1.3501.1001.1008,8550.0504.35
FRE-TFederal Home Ln Mtg Corp1.7501.6501.6503000.1409.27
FRE-UFederal Home Ln Mtg Corp0.83000.80000.82001,8000.02002.50
FRE-VFederal Home Ln Mtg Corp0.87000.75000.870029,4000.090011.54
FRE-WFREDDIE MAC0.81000.75000.810035,7000.04005.19
FRE-XFREDDIE MAC 6.02%0.91000.91000.91001000.03003.41
FRE-YFREDDIE MAC0.87000.81000.87006,4000.04004.40
FRE-ZFREDDIE MAC $1.00 PAR VALUE0.97000.90000.950058,7030.03003.26
FRMFRIEDMA INC3.3103.1703.25060,8990.0601.88
FROFrontline Ltd.26.7526.2126.63622,0700.612.24
FRPFairpoint Communications, Inc.0.37000.20000.370018,5000.00000.00
FRTFederal Realty Investment Trust64.9463.8064.56896,6940.470.72
FRXForest Laboratories, Inc.29.6228.9329.573,444,4090.461.58
FRZReddy Ice Holdings, Inc.3.8103.4703.470284,1920.2606.97
FSCFIFTH STREET FINANCE CORP9.9509.7509.890189,4970.0100.10
FSRFLAGSTONE REIURANCE HOLDINGS10.9510.7810.9268,4000.030.28
FSSFederal Signal Corporation5.9805.7305.920245,3500.1302.25
FSTForest Oil Corporation18.1717.4017.684,321,2380.563.07
FTFranklin Universal Trust5.4505.3305.36083,9860.0200.37
FTB-AFIFTH THIRD CAPITAL TRUST V18.9918.6418.8947,9810.020.11
FTB-BFIFTH THIRD CAPITAL TRUST VI19.0018.6018.9573,6670.010.05
FTB-CFIFTH THIRD CAPITAL TRUST VII23.4923.0423.2627,0630.140.60
FTEFrance Telecom S.a.25.7625.5725.69209,5590.461.76
FTIFmc Technologies, Inc.55.3154.0454.37957,9361.222.19
FTKFLOTEK INDS INC [DE]1.2701.2101.270182,3430.0302.31
FTOFrontier Oil Corporation12.4212.0712.322,768,2840.060.49
FTRFRONTIER COMM CORP7.5307.3807.4904,144,2120.0400.54
FULH. B. Fuller Company20.9620.6220.89125,3060.090.43
FUNCedar Fair L.P.7.3007.1007.280332,1710.1001.39
FURFirst Union Real Estate Equity And9.0308.9708.990194,3830.0100.11
FWFWELLS FARGO CAPITAL XI21.6821.2721.4578,5860.150.69
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot