Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company17.9517.7817.7830,760,600-0.040.22 
FACLiberte Investors Inc2.5402.4302.4302,400-0.0301.22 
FAFFirst American Corp28.2227.7728.171,058,700-0.060.21 
FAMFirst Trust/Aberdeen Global Opportunity14.6414.5014.5356,1000.040.28 
FAVActive Dividend9.5109.2709.31077,100-0.0800.85 
FBCFlagstar Bancorp19.2317.7819.11313,9001.719.83 
FBHSFortune Brands Home & Security39.5438.5539.001,951,200-0.090.23 
FBPFirst Bancorp5.4005.2005.390712,5000.1202.28 
FBRFibria Celulose S.A.9.9009.5509.8001,690,8000.3203.38 
FBS-AFirst Pfd Cp IV 8.1525.0024.9125.002,5000.060.24 
FCFranklin Covey Company19.3118.9319.0210,500-0.331.71 
FCE.AForest City Ent Cl A19.8619.5619.761,196,1000.060.30 
FCE.BForest City Ent Cl B19.6619.6219.66300-0.100.51 
FCFFirst Commonwealth Financial Corp8.8408.6408.750316,700-0.0500.57 
FCHFelcor Lodging Trust Inc10.6410.4410.61308,2000.161.53 
FCH-AFelcor Lodg Pr A25.4725.2725.273,200-0.190.75 
FCH-CFelcor Lodging Dep S25.3725.2825.286,800-0.060.24 
FCNFti Consulting38.2037.4037.84293,1000.340.91 
FCTSenior Floating Rate II14.0113.9214.0153,3000.070.50 
FCXFreeport-Mcmoran Copper & Gold39.0538.2838.5511,606,100-0.170.44 
FDIFort Dearborn Income Securities14.8114.7314.742,200-0.040.27 
FDOFamily Dollar Stores60.6060.0260.38880,1000.370.62 
FDPFresh Del Monte Produce30.2929.9430.0769,500-0.130.43 
FDSFactset Research Systems Inc121.9120.7120.8235,200-0.80.69 
FDXFedex Corp153.9152.6152.7966,400-0.60.40 
FEFirstenergy Corp31.9631.5631.954,032,7000.321.01 
FEIFirst Trust MLP and Energy Inc22.0921.7321.79121,700-0.040.18 
FELPForesight Energy LP18.6418.2018.33113,400-0.040.22 
FENGPhoenix New Media Limited10.4010.1810.21196,700-0.040.39 
FEOFirst Trust/Aberdeen Emerging19.5619.3619.565,3000.090.46 
FETForum Energy Technologies Inc36.9836.3236.72385,8000.160.44 
FFFuturefuel Corp16.5516.2816.3164,000-0.100.61 
FFAFirst Trust Enhanced Equity Income Fund14.6614.5714.6044,2000.040.27 
FFCFlaherty Crumrine/Claymore Preferred19.6319.4719.5980,7000.130.67 
FFGFbl Financial Group44.4943.7143.8817,100-0.080.18 
FGBSpecialty Finance and Financial Fund8.5308.3308.500141,2000.2002.41 
FGLFidelity & Guaranty23.1522.6022.9720,3000.040.17 
FGPFerrellgas Partners L.P.25.5825.3125.4685,9000.060.24 
FHNFirst Tennessee National Corp11.8611.6211.843,013,3000.151.28 
FHN-AFirst Horizon National Corpora24.2424.0124.0112,200-0.180.74 
FHYStrategic High II15.9915.8515.9948,3000.080.50 
FIFrank's International N.V.23.1822.7523.07132,800-0.080.35 
FICOFair Isaac and Company Inc63.2762.4563.04245,2000.010.02 
FIFFirst Trust Energy Infrastruct24.2024.0024.1454,2000.150.63 
FIGFortress Investment Group7.7507.6207.710375,7000.0100.13 
FIIFederated Investors29.9229.5429.82470,000-0.070.23 
FIOFusion-Io Inc11.2411.2311.231000.000.00 
FISFidelity National Information Services56.8856.5256.58605,600-0.320.56 
FIXComfort Systems USA16.1115.8015.98105,8000.130.82 
FLFootlocker Inc48.6647.9148.471,122,3000.400.83 
FLCFlaherty & Crumrine/Claymore Total19.8419.7419.8323,6000.090.46 
FLOFlowers Foods20.1819.8419.971,100,000-0.211.04 
FLRFluor Corp78.2877.5377.79918,7000.390.50 
FLSFlowserve Corp73.3272.0072.201,073,800-0.751.03 
FLTFleetcor Technologies134.2132.0132.8335,0000.10.10 
FLTXFleetmatics Group Plc30.8029.6429.85262,100-0.632.07 
FLYFly Leasing Limited14.6914.5114.6486,0000.110.76 
FMCFMC Corp68.9468.5768.80537,6000.000.00 
FMDFirst Marblehead Corp5.4305.2905.37014,2000.0200.37 
FME-AFirstmerit Corporation Deposita23.9523.7923.8327,800-0.090.38 
FMNFederated Premier Muni15.0814.9315.0813,2000.020.13 
FMOFiduciary/Claymore MLP Opportunity Fund28.7328.4828.6679,8000.291.02 
FMSFresenius Medical Care Corp33.6733.5333.6064,4000.000.00 
FMXFomento Economico Mexicano S.A.B. De99.1198.0998.99284,9000.660.67 
FMYFirst Trust/Fidac Mortgage Income Fund15.7815.7115.7714,8000.040.25 
FNFabrinet20.0319.4719.5376,500-0.492.45 
FNBF.N.B. Corp12.5012.1412.401,037,3000.272.23 
FNB-EF.N.B. Corporation Representin27.8727.6227.863,300-0.020.07 
FNFFidelity National Financial28.1527.6927.961,704,8000.070.25 
FNF-BFirst Niagara Financial Group29.3929.2629.3518,800-0.050.17 
FNF.PFIDELITY NATIONAL FINANCIAL INC17.5016.7317.50772,8000.603.55 
FNFVFnfv Group of Fidelity National16.3415.9016.28492,9000.281.75 
FNVFranco Nev Corp57.6656.5756.71318,5000.190.34 
FOEFerro Corp12.6412.3712.43532,200-0.201.58 
FOFCohen & Steers Closed-End Opportunity13.6713.5813.6740,2000.110.81 
FORForestar Group Inc19.6619.2919.56134,8000.030.15 
FPFFirst Trust Intermediate Durat22.4322.2622.31187,1000.010.04 
FPLFirst Trust New Opportunities M19.9619.7219.7373,800-0.050.25 
FPOFirst Potomac Realty Trust13.4613.3113.45124,9000.130.98 
FPO-AFirst Potomac Realty Trust Cumu26.8026.5526.5524,900-0.110.41 
FPTFederated Premier Intermediate Muni13.0012.9613.005,3000.060.46 
FRFirst Industrial Realty Trust19.2518.9719.21347,2000.180.95 
FRABlackrock Floating Rate Income Fund14.4814.4014.46187,3000.030.21 
FRCFirst Republic Bank46.2045.7046.041,394,0000.270.59 
FRC-AFirst Republic Bank 6.70%26.4926.3326.409,900-0.010.04 
FRC-BFirst Republic Bank25.2825.1525.289,1000.130.52 
FRC-CFirst Republic Bank23.2023.0923.2016,6000.030.13 
FRC-DFirst Republic Bank San Francis22.9522.8422.9214,9000.060.26 
FRC-EFirst Republic Bank27.1026.8827.0013,200-0.040.15 
FRFFortegra Financial Corp7.2407.1107.20011,700-0.0700.96 
FRMFurmanite Corp10.4010.2510.2779,200-0.050.48 
FROFrontline Ltd2.7502.5702.650600,300-0.0501.85 
FRTFederal Realty Investment Trust124.8124.0124.6155,3000.30.23 
FRXForest Laboratories100.4699.0099.0011,460,400-0.770.77 
FSCEFifth Street Finance Corp24.9324.7724.804,900-0.010.04 
FSDHigh Income Long Short Fund17.9317.8617.8788,7000.010.06 
FSICFS Investment Corp10.6210.5210.59767,000-0.040.38 
FSLFreescale Semiconductor Holdin23.8922.5122.555,124,000-1.837.51 
FSMFortuna Silver Mines5.6705.3605.420147,000-0.1302.34 
FSSFederal Signal Corp14.3814.2014.26226,600-0.110.77 
FSTForest Oil Corp2.2102.1502.1701,057,300-0.0301.36 
FTFranklin Universal Trust7.4607.3907.46025,9000.0600.81 
FTIFMC Technologies63.8962.0863.222,875,8001.923.13 
FTKFlotek Industries32.2431.7332.13357,900-0.090.28 
FTTFederated Enhanced Treasury Income13.5013.4113.495,3000.030.22 
FULH. B. Fuller Company47.2946.5246.89218,1000.010.02 
FUNCedar Fair L.P.52.6852.3852.5766,0000.060.11 
FURWinthrop Realty Trust15.1915.0815.12100,800-0.010.07 
FUR-DWinthrop Realty Trust Preferred D Shares26.4926.2826.479,8000.160.61 
FVEFive Star Quality Care4.8404.7404.83090,3000.1202.55 
FXCMFXCM Inc13.9713.6713.95269,3000.151.09 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
184.73.85.45
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,474180.40
DJI17,087-270.16
SP5001,98730.18
DAX9,754190.20
FTSE6,79830.04
NI22515,329-150.10
CAC404,37670.16
GLD1,306-60.46
BDI724.0-8.01.09
HSI23,9721900.80