Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company14.4413.6513.7891,944,000-0.624.31 
FACLiberte Investors Inc2.5402.5202.5307,8000.0000.00 
FAFFirst American Corp29.7128.9929.68821,1000.772.66 
FAMFirst Trust/Aberdeen Global Opportunity13.5213.4413.5021,5000.000.00 
FAVActive Dividend8.9008.8308.90023,7000.0300.34 
FBCFlagstar Bancorp15.1014.5615.04256,8000.140.94 
FBHSFortune Brands Home & Security41.9741.1841.85720,3000.290.70 
FBPFirst Bancorp4.8704.6404.710967,600-0.0901.88 
FBRFibria Celulose S.A.11.6111.0611.192,041,0000.161.45 
FBS-AFirst Pfd Cp IV 8.1524.8124.7224.725,200-0.090.36 
FCFranklin Covey Company18.9218.7918.8812,100-0.080.42 
FCAUFiat Chrysler Automobiles N.V.9.6309.4709.5001,763,100-0.1301.35 
FCBFcb Financial Holdings Inc.23.0022.4722.73113,8000.080.35 
FCE.AForest City Ent Cl A20.4220.1820.34528,300-0.120.59 
FCE.BForest City Ent Cl B20.5820.3620.551,6000.160.78 
FCFFirst Commonwealth Financial Corp8.8708.7508.800178,200-0.0100.11 
FCHFelcor Lodging Trust Inc10.1910.0010.15425,8000.060.59 
FCH-AFelcor Lodg Pr A25.2325.1125.221,4000.020.08 
FCH-CFelcor Lodging Dep S25.0825.0425.082,7000.010.04 
FCNFti Consulting37.3636.7537.17208,2000.110.30 
FCTSenior Floating Rate II13.2913.2013.2572,3000.050.38 
FCXFreeport-Mcmoran Inc.30.9630.5730.8010,725,500-0.160.52 
FDIFort Dearborn Income Securities14.5114.4214.4211,000-0.080.55 
FDOFamily Dollar Stores78.1777.5077.95569,6000.270.35 
FDPFresh Del Monte Produce30.9430.4130.58254,6000.060.20 
FDSFactset Research Systems Inc127.3126.3126.9329,2000.40.32 
FDXFedex Corp164.5162.7163.91,571,0001.40.85 
FEFirstenergy Corp36.3435.4036.273,254,7000.872.46 
FEIFirst Trust MLP and Energy Inc21.6420.9821.23156,7000.221.05 
FELPForesight Energy LP17.6717.3317.6231,6000.040.23 
FENGPhoenix New Media Limited9.5809.3009.510187,0000.1701.82 
FEOFirst Trust/Aberdeen Emerging17.8517.6917.8323,5000.130.73 
FETForum Energy Technologies Inc29.7626.0827.381,110,5001.264.82 
FFFuturefuel Corp12.2411.8312.02142,300-0.110.91 
FFAFirst Trust Enhanced Equity Income Fund14.3414.2014.3019,0000.070.49 
FFCFlaherty Crumrine/Claymore Preferred19.7019.6119.6968,8000.050.25 
FFGFbl Financial Group47.7447.2247.4927,1000.180.38 
FGBSpecialty Finance and Financial Fund8.3008.0808.16063,3000.0400.49 
FGLFidelity & Guaranty22.0921.7621.9521,100-0.100.45 
FGPFerrellgas Partners L.P.26.9226.5826.6399,100-0.050.19 
FHNFirst Tennessee National Corp12.1412.0012.042,536,2000.000.00 
FHN-AFirst Horizon National Corpora24.2524.0124.247,0000.040.17 
FHYStrategic High II15.5115.4215.4717,3000.050.32 
FIFrank's International N.V.17.5116.8617.211,104,600-0.261.49 
FICOFair Isaac and Company Inc57.2356.5856.92116,200-0.100.18 
FIFFirst Trust Energy Infrastruct24.7324.2524.6779,1000.301.23 
FIGFortress Investment Group6.9306.8006.900774,5000.0400.58 
FIIFederated Investors30.3029.4830.23981,6001.214.17 
FISFidelity National Information Services55.9055.0955.77906,2000.530.96 
FIXComfort Systems USA14.7414.4314.7281,9000.130.89 
FLFootlocker Inc55.1754.4654.701,460,800-0.440.80 
FLCFlaherty & Crumrine/Claymore Total20.0419.9320.0018,2000.020.10 
FLOFlowers Foods19.1118.8318.85674,200-0.201.05 
FLRFluor Corp65.0963.9564.951,225,9000.340.53 
FLSFlowserve Corp65.3763.2564.312,668,700-2.053.09 
FLTFleetcor Technologies139.3137.6139.1459,6000.60.45 
FLTXFleetmatics Group Plc32.3431.3331.63202,200-0.280.88 
FLYFly Leasing Limited12.6012.3412.53174,800-0.010.08 
FMCFMC Corp58.3857.2858.121,036,000-0.060.10 
FMDFirst Marblehead Corp2.4802.2202.44030,800-0.0100.41 
FME-AFirstmerit Corporation Deposita23.9623.8323.965,2000.070.29 
FMNFederated Premier Muni14.8314.7714.7713,200-0.050.34 
FMOFiduciary/Claymore MLP Opportunity Fund28.0727.4728.0071,6000.441.60 
FMSFresenius Medical Care Corp35.9435.6435.83314,3000.601.70 
FMSAFmsa Holdings Inc15.3514.2914.45762,5000.030.21 
FMXFomento Economico Mexicano S.A.B. De92.2991.1391.65163,5000.720.79 
FMYFirst Trust/Fidac Mortgage Income Fund15.0414.9815.047000.070.47 
FNFabrinet16.9216.5516.73155,700-0.020.12 
FNBF.N.B. Corp11.9011.7611.87583,5000.070.59 
FNB-EF.N.B. Corporation Representin27.6127.3827.485,0000.020.07 
FNFFidelity National Financial29.4528.9129.31825,8000.331.14 
FNF-BFirst Niagara Financial Group28.3527.8928.04236,700-0.311.09 
FNFVFnfv Group of Fidelity National13.7713.2713.40528,000-0.342.47 
FNVFranco Nev Corp53.7952.4653.57498,9000.621.17 
FOEFerro Corp13.1412.7212.90447,600-0.221.68 
FOFCohen & Steers Closed-End Opportunity13.3913.1313.3187,7000.130.99 
FORForestar Group Inc17.2717.0017.12147,300-0.030.17 
FPFFirst Trust Intermediate Durat21.7721.6321.68125,500-0.020.09 
FPLFirst Trust New Opportunities M18.1817.8718.02166,9000.060.33 
FPOFirst Potomac Realty Trust12.1711.9812.00286,000-0.090.74 
FPO-AFirst Potomac Realty Trust Cumu25.9525.7025.7819,6000.030.12 
FPTFederated Premier Intermediate Muni12.8912.8112.8113,700-0.010.08 
FRFirst Industrial Realty Trust18.6918.3218.50356,700-0.070.38 
FRABlackrock Floating Rate Income Fund13.9213.7613.8975,1000.100.73 
FRCFirst Republic Bank47.6447.1347.58621,2000.501.06 
FRC-AFirst Republic Bank 6.70%26.0926.0526.0910,000-0.010.04 
FRC-BFirst Republic Bank25.2425.0925.0910,000-0.130.52 
FRC-CFirst Republic Bank23.2523.2223.2515,4000.010.04 
FRC-DFirst Republic Bank San Francis22.8022.6122.6527,000-0.070.31 
FRC-EFirst Republic Bank27.0426.9826.996,500-0.010.04 
FRFFortegra Financial Corp9.8709.8109.8109,500-0.0100.10 
FRMFurmanite Corp7.3807.1507.330110,7000.0801.10 
FROFrontline Ltd1.6701.5601.610486,600-0.0503.01 
FRTFederal Realty Investment Trust128.2127.2128.0241,4000.30.23 
FSCEFifth Street Finance Corp24.5324.4424.531,3000.110.45 
FSDHigh Income Long Short Fund17.2817.1317.22100,8000.040.23 
FSICFS Investment Corp10.6010.4710.55774,600-0.040.38 
FSLFreescale Semiconductor Holdin18.8116.8018.596,920,8000.532.93 
FSMFortuna Silver Mines4.7504.5804.670175,2000.0501.08 
FSSFederal Signal Corp13.5313.3813.52162,6000.040.30 
FSTForest Oil Corp1.1801.0301.0602,148,300-0.0907.83 
FTFranklin Universal Trust7.3107.2407.29028,8000.0500.69 
FTIFMC Technologies54.6553.5754.511,929,9000.100.18 
FTKFlotek Industries25.2023.0123.112,093,900-0.572.41 
FTTFederated Enhanced Treasury Income13.1512.9513.0829,1000.050.38 
FULH. B. Fuller Company40.9840.1740.82297,1000.270.67 
FUNCedar Fair L.P.47.4746.8946.98103,000-0.200.42 
FURWinthrop Realty Trust15.2815.1015.2568,0000.080.53 
FVEFive Star Quality Care4.0703.9804.050138,3000.0601.50 
FXCMFXCM Inc15.1114.4214.531,055,600-0.453.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.242.229.174
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,484310.69
DJI16,8051280.76
SP5001,965140.71
DAX8,988-600.66
FTSE6,389-300.47
NI22515,2921531.01
CAC404,129-290.69
GLD1,231-10.06
BDI954.0-9.00.93
HSI23,302-310.13