List of Symbols for New York Stock Exchange [NYSE] Starting with F

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
F	Ford Motor Credit Company	8.780	8.580	8.640	59,232,717	0.090	1.03
F-A	Ford Mtr Co Del	22.50	22.00	22.40	96,590	0.15	0.67
F-S	Ford Mtr Co Cap Tr Ii	34.75	34.21	34.42	64,133	0.18	0.52
FAC	Liberte Investors Inc.	1.950	1.900	1.950	33,810	0.040	2.09
FAF	First American Corporation (the)	32.65	32.14	32.41	691,768	0.25	0.77
FAM	First Trust/aberdeen Global Opportunity	15.75	15.60	15.70	59,116	0.04	0.25
FAV	FIRST TRUST ACTIVE DIVIDEND IN	11.87	11.71	11.79	42,329	0.03	0.25
FBC	Flagstar Bancorp, Inc.	0.7800	0.7200	0.7300	523,482	0.0100	1.35
FBF-M	Fleet Cap Tr Viii	20.35	20.15	20.33	41,306	0.02	0.10
FBF-N	Fleet Cap Tr Ix	17.58	17.22	17.55	13,567	0.05	0.29
FBN	Furniture Brands International, Inc.	4.310	4.080	4.150	155,975	0.010	0.24
FBP	First Bancorp.	1.580	1.500	1.560	1,121,983	0.010	0.65
FBP-A	First Bancorp P R	8.970	8.770	8.970	2,800	0.030	0.34
FBP-B	First Bancorp P R	9.000	9.000	9.000	300	0.050	0.55
FBP-C	First Bancorp P R	9.000	8.680	8.990	3,900	0.010	0.11
FBP-D	First Bancorp P R	9.000	8.850	9.000	2,100	0.010	0.11
FBP-E	First Bancorp P R	9.000	8.900	9.000	800	0.100	1.12
FBR	Friedman, Billings, Ramsey Group, Inc.	15.86	15.06	15.49	586,271	0.18	1.15
FBS-A	First Pfd Cap Tr Iv	6.250	6.000	6.200	4,600	0.150	2.48
FC	Franklin Covey Company	5.640	5.380	5.470	52,257	0.140	2.50
FCE.A	Forest City Enterprises Inc	10.93	10.71	10.88	702,137	0.04	0.37
FCE.B	Forest City Enterprises Inc	10.93	10.74	10.93	6,800	0.15	1.39
FCF	First Commonwealth Financial Corporation	4.440	4.260	4.330	333,427	0.040	0.93
FCH	Felcor Lodging Trust Incorporated	3.590	3.400	3.450	448,012	0.050	1.43
FCH-A	Felcor Lodging Tr Inc	11.00	10.56	10.87	6,790	0.07	0.65
FCH-C	Felcor Lodging Tr Inc	10.90	10.68	10.80	2,400	0.04	0.37
FCJ	Ford Motor Credit Company	19.36	19.15	19.25	29,956	0.02	0.10
FCN	Fti Consulting, Inc.	46.74	45.65	45.76	1,051,426	1.09	2.33
FCS	Fairchild Semiconductor International,	8.290	8.080	8.120	2,002,215	0.160	1.93
FCT	First Trust Four Corners Senior	10.82	10.70	10.81	155,839	0.07	0.65
FCX	Freeport-mcmoran Copper & Gold, Inc.	84.87	83.10	84.57	11,389,350	0.15	0.18
FCX-M	FREEPORT-MCMORAN COPPER & GO	120.5	118.5	120.3	305,925	0.3	0.26
FCY	Forest City Enterprises Inc	19.03	18.50	18.50	7,890	0.68	3.55
FCZ	Ford Motor Credit Company	19.00	18.75	19.00	96,393	0.14	0.74
FDI	Fort Dearborn Income Securities, Inc.	14.66	14.52	14.53	25,275	0.14	0.95
FDO	Family Dollar Stores, Inc.	30.65	30.17	30.38	1,984,696	0.09	0.30
FDP	Fresh Del Monte Produce, Inc.	22.70	22.11	22.68	428,231	0.16	0.71
FDS	Factset Research Systems Inc.	72.37	71.17	71.86	297,666	0.59	0.81
FDX	Fedex Corporation	82.60	80.60	81.78	2,422,399	0.70	0.85
FE	Firstenergy Corporation	42.31	41.91	41.95	2,281,457	0.10	0.24
FEO	First Trust/aberdeen Emerging	18.17	18.05	18.12	79,310	0.04	0.22
FF	First Financial Fund, Inc.	6.100	5.970	6.030	33,752	0.060	0.99
FFA	First Trust/fiduciary	10.89	10.68	10.89	172,360	0.01	0.09
FFC	Flaherty & Crumrine/claymore Preferred	12.67	12.39	12.55	140,476	0.01	0.08
FFD	MORGAN STANLEY FRONTIER EMERGI	11.42	11.24	11.42	16,625	0.02	0.18
FFG	Fbl Financial Group, Inc.	19.08	18.25	18.68	76,404	0.04	0.21
FFH	Fairfax Financial Holdings Ltd	362.1	354.8	355.1	43,911	5.6	1.56
FGB	FIRST TRUST/GALLITIN SPECIALTY	5.390	5.170	5.320	40,757	0.070	1.30
FGC	Fpl Group Capital Inc	25.50	25.44	25.50	42,811	0.06	0.24
FGE	FPL GROUP CAPITAL INC	26.32	25.97	26.32	37,287	0.21	0.80
FGF	Sunamerica, Inc.	12.98	12.82	12.93	101,217	0.08	0.61
FGI	Sunamerica, Inc.	13.16	13.02	13.08	33,379	0.11	0.83
FGP	Ferrellgas Partners, L.p.	21.60	21.45	21.54	81,382	0.08	0.37
FHI	First Trust	2.730	2.640	2.730	43,598	0.060	2.25
FHN	First Tennessee National Corporation	13.14	12.52	13.12	4,031,465	0.37	2.90
FHO	FIRST TRUST STRATEGIC HIGH INC	3.750	3.670	3.700	103,087	0.010	0.27
FHY	First Trust Strategic High Income Fund	4.370	4.200	4.360	59,581	0.070	1.63
FICO	FAIR ISAAC INC	18.83	18.54	18.71	295,679	0.06	0.32
FIF	Financial Federal Corporation	20.72	20.21	20.55	100,979	0.24	1.18
FIG	Fortress Investment Group Llc	4.230	4.100	4.110	751,194	0.100	2.38
FII	Federated Investors, Inc.	26.85	26.59	26.64	1,039,286	0.30	1.11
FIS	Fidelity National Information Services,	23.00	22.64	22.73	2,917,829	0.38	1.64
FIX	Comfort Systems USA Inc.	11.14	10.92	11.04	154,648	0.09	0.81
FJA	MERRILL LYNCH DEPOSITOR INC SE	21.09	20.99	21.02	850	0.02	0.10
FL	Footlocker Inc	10.83	9.81	10.37	4,358,666	0.22	2.08
FLC	Flaherty & Crumrine/claymore Total	13.12	12.81	12.90	25,273	0.03	0.23
FLO	Flowers Foods, Inc.	23.40	22.90	23.04	605,596	0.02	0.09
FLR	Fluor Corporation	44.47	43.56	44.32	3,135,129	0.36	0.82
FLS	Flowserve Corporation	101.9	100.3	101.6	425,242	0.4	0.42
FLY	Babcock & Brown Air	9.000	8.710	8.820	106,496	0.100	1.12
FMC	Fmc Corporation	56.44	55.75	56.33	422,800	0.16	0.28
FMD	First Marblehead Corporation (the)	2.200	2.110	2.160	185,034	0.040	1.82
FMN	Federated Premier Municipal Income Fund	14.39	14.26	14.38	35,929	0.03	0.21
FMO	Fiduciary/claymore Mlp Opportunity Fund	16.00	15.55	15.91	64,885	0.26	1.66
FMR	First Mercury Financial Corporation	13.16	12.90	13.02	29,771	0.00	0.00
FMS	Fresenius Medical Care Corporation	53.34	52.74	53.02	90,183	0.16	0.30
FMS.P	FRESENIUS MEDICAL CARE AG PFD	48.83	48.83	48.83	100	0.63	1.31
FMX	Fomento Economico Mexicano S.a.b. De	43.75	42.85	43.52	1,036,923	0.05	0.12
FMY	First Trust	17.39	17.23	17.35	31,346	0.03	0.17
FNA	FANNIE MAE 8.75 PFD	1.600	1.540	1.540	9,955	0.010	0.65
FNB	F.n.b. Corporation	6.750	6.530	6.750	544,206	0.170	2.58
FNF	Fidelity National Financial, Inc.	13.92	13.66	13.78	1,645,265	0.06	0.44
FNM	Federal National Mortgage Association	1.020	1.000	1.020	7,341,974	0.010	0.97
FNM-F	Federal Natl Mtg Assn	1.300	1.090	1.090	4,800	0.050	4.81
FNM-G	Federal Natl Mtg Assn	1.500	1.430	1.500	1,600	0.000	0.00
FNM-H	Federal Natl Mtg Assn	1.430	1.180	1.350	16,565	0.000	0.00
FNM-I	Federal Natl Mtg Assn	1.600	1.250	1.600	2,900	0.050	3.23
FNM-L	Federal Natl Mtg Assn	1.260	1.100	1.220	3,791	0.020	1.67
FNM-M	Federal Natl Mtg Assn	1.440	1.210	1.210	2,070	0.070	6.14
FNM-N	Federal Natl Mtg Assn	1.350	1.290	1.350	1,600	0.050	3.57
FNM-P	FEDERAL NATL MTG PFD	0.5900	0.5200	0.5500	110,980	0.0000	0.00
FNM-Q	FANNIE MAE	0.7500	0.7200	0.7200	1,700	0.0300	4.00
FNM-R	FANNIE MAE	0.7800	0.7200	0.7200	11,900	0.0300	4.00
FNM-S	FANNIE MAE 8.25% SERIES S	0.9900	0.9000	0.9400	106,109	0.0500	5.62
FNM-T	FANNIE MAE 8.25%	0.9700	0.8800	0.9200	70,686	0.0100	1.10
FO	Fortune Brands, Inc.	38.74	37.74	38.53	799,220	0.08	0.21
FO-A	Fortune Brands Inc	275.2	275.2	275.2	100	2.8	1.00
FOE	Ferro Corporation	6.710	6.410	6.500	771,728	0.090	1.37
FOF	Cohen & Steers Closed-End Opportunity	11.65	11.42	11.57	44,607	0.02	0.17
FOR	FORESTAR REAL ESTATE GROUP INC	19.04	18.40	18.95	306,950	0.20	1.07
FPC-A	Fpc Cap I	24.84	24.57	24.69	11,011	0.11	0.44
FPL	Fpl Group, Inc.	51.17	50.58	51.11	1,856,694	0.25	0.49
FPL-C	Fpl Group Cap Tr I	25.40	24.96	25.13	9,897	0.12	0.48
FPL-F	FPL 8.75 SER F	28.29	28.13	28.29	29,228	0.08	0.28
FPO	First Potomac Realty Trust	11.86	11.53	11.76	116,563	0.15	1.29
FPT	Federated Premier Intermediate Municipal	13.54	13.34	13.49	16,202	0.00	0.00
FR	First Industrial Realty Trust, Inc.	4.740	4.530	4.610	468,037	0.010	0.22
FR-J	First Industrial Realty Trus	15.93	15.52	15.90	8,903	0.15	0.95
FR-K	First Industrial Realty Trus	15.88	15.40	15.88	3,240	0.12	0.76
FRA	Blackrock Floating Rate Income	13.65	13.46	13.65	45,214	0.22	1.64
FRB	Blackrock Floating Rate Income	12.66	12.53	12.66	34,700	0.18	1.44
FRE	Federal Home Loan Mortgage Corporation	1.150	1.120	1.140	6,207,660	0.020	1.72
FRE-B	Federal Home Ln Mtg Corp	1.200	1.200	1.200	900	0.100	7.69
FRE-F	Federal Home Ln Mtg Corp	1.510	1.450	1.450	1,500	0.060	3.97
FRE-G	Federal Home Ln Mtg Corp	1.320	1.000	1.320	4,600	0.070	5.60
FRE-H	Federal Home Ln Mtg Corp	1.420	1.420	1.420	500	0.050	3.40
FRE-K	Federal Home Ln Mtg Corp	1.560	1.390	1.560	500	0.050	3.31
FRE-L	Federal Home Ln Mtg Corp	1.370	1.260	1.280	2,300	0.090	6.57
FRE-M	Federal Home Ln Mtg Corp	1.200	1.200	1.200	2,000	0.000	0.00
FRE-N	Federal Home Ln Mtg Corp	1.300	1.300	1.300	2,900	0.000	0.00
FRE-O	Federal Home Ln Mtg Corp	1.570	1.370	1.500	1,900	0.070	4.46
FRE-P	Federal Home Ln Mtg Corp	1.550	1.550	1.550	1,100	0.160	11.51
FRE-Q	Federal Home Ln Mtg Corp	1.200	1.160	1.200	500	0.040	3.45
FRE-R	Federal Home Ln Mtg Corp	1.520	1.520	1.520	100	0.030	2.01
FRE-S	Federal Home Ln Mtg Corp	1.350	1.100	1.100	8,855	0.050	4.35
FRE-T	Federal Home Ln Mtg Corp	1.750	1.650	1.650	300	0.140	9.27
FRE-U	Federal Home Ln Mtg Corp	0.8300	0.8000	0.8200	1,800	0.0200	2.50
FRE-V	Federal Home Ln Mtg Corp	0.8700	0.7500	0.8700	29,400	0.0900	11.54
FRE-W	FREDDIE MAC	0.8100	0.7500	0.8100	35,700	0.0400	5.19
FRE-X	FREDDIE MAC 6.02%	0.9100	0.9100	0.9100	100	0.0300	3.41
FRE-Y	FREDDIE MAC	0.8700	0.8100	0.8700	6,400	0.0400	4.40
FRE-Z	FREDDIE MAC $1.00 PAR VALUE	0.9700	0.9000	0.9500	58,703	0.0300	3.26
FRM	FRIEDMA INC	3.310	3.170	3.250	60,899	0.060	1.88
FRO	Frontline Ltd.	26.75	26.21	26.63	622,070	0.61	2.24
FRP	Fairpoint Communications, Inc.	0.3700	0.2000	0.3700	18,500	0.0000	0.00
FRT	Federal Realty Investment Trust	64.94	63.80	64.56	896,694	0.47	0.72
FRX	Forest Laboratories, Inc.	29.62	28.93	29.57	3,444,409	0.46	1.58
FRZ	Reddy Ice Holdings, Inc.	3.810	3.470	3.470	284,192	0.260	6.97
FSC	FIFTH STREET FINANCE CORP	9.950	9.750	9.890	189,497	0.010	0.10
FSR	FLAGSTONE REIURANCE HOLDINGS	10.95	10.78	10.92	68,400	0.03	0.28
FSS	Federal Signal Corporation	5.980	5.730	5.920	245,350	0.130	2.25
FST	Forest Oil Corporation	18.17	17.40	17.68	4,321,238	0.56	3.07
FT	Franklin Universal Trust	5.450	5.330	5.360	83,986	0.020	0.37
FTB-A	FIFTH THIRD CAPITAL TRUST V	18.99	18.64	18.89	47,981	0.02	0.11
FTB-B	FIFTH THIRD CAPITAL TRUST VI	19.00	18.60	18.95	73,667	0.01	0.05
FTB-C	FIFTH THIRD CAPITAL TRUST VII	23.49	23.04	23.26	27,063	0.14	0.60
FTE	France Telecom S.a.	25.76	25.57	25.69	209,559	0.46	1.76
FTI	Fmc Technologies, Inc.	55.31	54.04	54.37	957,936	1.22	2.19
FTK	FLOTEK INDS INC [DE]	1.270	1.210	1.270	182,343	0.030	2.31
FTO	Frontier Oil Corporation	12.42	12.07	12.32	2,768,284	0.06	0.49
FTR	FRONTIER COMM CORP	7.530	7.380	7.490	4,144,212	0.040	0.54
FUL	H. B. Fuller Company	20.96	20.62	20.89	125,306	0.09	0.43
FUN	Cedar Fair L.P.	7.300	7.100	7.280	332,171	0.100	1.39
FUR	First Union Real Estate Equity And	9.030	8.970	8.990	194,383	0.010	0.11
FWF	WELLS FARGO CAPITAL XI	21.68	21.27	21.45	78,586	0.15	0.69

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot