Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company15.0814.8114.8718,482,400-0.120.80 
FACLiberte Investors Inc3.2603.1303.2007,100-0.0100.31 
FAFFirst American Corp37.7237.1737.53595,700-0.030.08 
FAMFirst Trust/Aberdeen Global Opportunity10.8110.7510.80114,2000.030.28 
FAVActive Dividend8.5308.4708.4709,200-0.0100.12 
FBCFlagstar Bancorp18.4918.0518.12110,300-0.281.52 
FBHSFortune Brands Home & Security46.1445.6946.02904,1000.050.11 
FBPFirst Bancorp4.8504.7104.7401,720,800-0.1503.07 
FBRFibria Celulose S.A.13.9313.6113.79895,0000.040.29 
FBS-AFirst Pfd Cp IV 8.1525.0524.9525.034,3000.020.08 
FCFranklin Covey Company18.0017.4317.66208,400-2.4612.23 
FCAMFiat Chrysler Automobiles N.V.127.1124.8124.915,100-2.72.13 
FCAUFiat Chrysler Automobiles N.V.14.5014.1414.294,272,600-0.342.32 
FCBFcb Financial Holdings Inc.32.5631.5631.60266,600-0.922.83 
FCE.AForest City Ent Cl A22.5622.2022.251,021,800-0.040.18 
FCE.BForest City Ent Cl B22.3122.3122.31100-0.693.00 
FCFFirst Commonwealth Financial Corp9.7009.5109.540284,600-0.1601.65 
FCHFelcor Lodging Trust Inc10.1909.8909.9801,020,300-0.0400.40 
FCH-AFelcor Lodg Pr A25.3625.1525.305,3000.030.12 
FCNFti Consulting42.7841.5942.06185,300-0.330.78 
FCTSenior Floating Rate II13.2313.1613.1736,200-0.030.23 
FCXFreeport-Mcmoran Inc.18.8418.2718.4013,265,6000.000.00 
FDIFort Dearborn Income Securities13.8913.7913.8210,9000.050.36 
FDOFamily Dollar Stores79.4079.0779.352,216,0000.170.21 
FDPFresh Del Monte Produce39.1238.3938.5553,500-0.461.18 
FDSFactset Research Systems Inc165.2163.0163.6303,500-1.40.82 
FDXFedex Corp171.4170.0171.11,181,9001.30.78 
FEFirstenergy Corp33.4132.9633.211,411,0000.401.22 
FEIFirst Trust MLP and Energy Inc18.2317.9318.17124,4000.231.28 
FELPForesight Energy LP12.7511.7911.80451,700-0.907.09 
FENGPhoenix New Media Limited7.7807.5807.630224,000-0.1802.30 
FEOFirst Trust/Aberdeen Emerging16.0515.8315.939,500-0.140.87 
FETForum Energy Technologies Inc19.6819.2819.30719,9000.000.00 
FFFuturefuel Corp13.2412.8413.0973,800-0.070.53 
FFAFirst Trust Enhanced Equity Income Fund14.4714.1814.39117,200-0.090.62 
FFCFlaherty Crumrine/Claymore Preferred19.2219.0919.16140,3000.070.37 
FFGFbl Financial Group58.1456.5256.7522,600-1.141.97 
FGBSpecialty Finance and Financial Fund6.5506.4806.50033,100-0.0200.31 
FGLFidelity & Guaranty23.7823.5523.6155,400-0.090.38 
FGPFerrellgas Partners L.P.22.9022.3322.65217,8000.291.30 
FHNFirst Tennessee National Corp15.8915.5115.591,901,400-0.342.13 
FHN-AFirst Horizon National Corpora24.5724.4124.544,0000.010.04 
FHYStrategic High II13.2513.1613.2236,5000.020.15 
FIFrank's International N.V.18.8118.5118.63490,7000.221.20 
FICOFair Isaac and Company Inc92.7890.4191.0385,300-0.530.58 
FIFFirst Trust Energy Infrastruct20.2319.8819.99100,000-0.080.40 
FIGFortress Investment Group7.3307.2407.260185,2000.0200.28 
FIIFederated Investors33.8233.1033.21276,600-0.441.31 
FISFidelity National Information Services62.5262.0062.37697,0000.050.08 
FITFitbit Inc44.3841.4942.2417,679,100-0.140.33 
FIXComfort Systems USA23.3722.6423.08133,900-0.190.82 
FLFootlocker Inc68.8167.4067.512,662,600-0.460.68 
FLCFlaherty & Crumrine/Claymore Total20.0119.5919.8363,0000.070.35 
FLOFlowers Foods21.3320.7520.82925,500-0.371.75 
FLRFluor Corp53.4852.7752.91865,200-0.020.04 
FLSFlowserve Corp52.8352.1552.43790,6000.360.69 
FLTFleetcor Technologies156.5154.6156.0404,0000.10.03 
FLTXFleetmatics Group Plc47.1846.4046.55194,700-0.370.79 
FLYFly Leasing Limited15.7515.4415.54109,700-0.161.02 
FMCFMC Corp52.0551.0451.46868,300-0.330.64 
FMDFirst Marblehead Corp5.5005.3305.5004,4000.0701.29 
FME-AFirstmerit Corporation Deposita24.6124.5024.558000.050.20 
FMNFederated Premier Muni14.0213.8913.9917,7000.120.87 
FMOFiduciary/Claymore MLP Opportunity Fund22.5422.2022.42108,1000.180.81 
FMSFresenius Medical Care Corp41.4941.2141.3671,900-0.060.14 
FMSAFmsa Holdings Inc7.9207.6107.670555,600-0.1001.29 
FMXFomento Economico Mexicano S.A.B. De91.0689.5890.31237,3000.911.02 
FMYFirst Trust/Fidac Mortgage Income Fund14.1814.0614.137,0000.050.36 
FNFabrinet18.7518.3818.5094,200-0.251.33 
FNBF.N.B. Corp14.5414.1814.28662,600-0.261.79 
FNB-EF.N.B. Corporation Representin28.2528.1828.252,1000.000.00 
FNFFidelity National Financial37.6837.3137.631,068,2000.170.45 
FNF-BFirst Niagara Financial Group27.1727.0427.1716,9000.120.44 
FNFVFnfv Group of Fidelity National15.7515.5415.54268,000-0.080.51 
FNVFranco Nev Corp47.6846.8547.49685,8000.631.34 
FOEFerro Corp16.7416.4516.58708,400-0.080.48 
FOFCohen & Steers Closed-End Opportunity12.3512.1412.14105,4000.020.17 
FORForestar Group Inc13.4513.1313.27282,3000.090.68 
FPFFirst Trust Intermediate Durat21.5221.3721.38122,6000.020.09 
FPLFirst Trust New Opportunities M15.7015.4215.64208,2000.140.90 
FPOFirst Potomac Realty Trust10.5810.3810.40190,8000.020.19 
FPO-AFirst Potomac Realty Trust Cumu25.6525.6025.602,000-0.090.35 
FPTFederated Premier Intermediate Muni13.0712.9513.0239,8000.050.39 
FRFirst Industrial Realty Trust19.6019.2319.331,038,3000.281.47 
FRABlackrock Floating Rate Income Fund13.5713.5113.5740,6000.050.37 
FRCFirst Republic Bank64.1862.9563.56616,100-0.620.97 
FRC-AFirst Republic Bank 6.70%25.9025.8525.8515,3000.000.00 
FRC-BFirst Republic Bank25.4625.3725.375,6000.030.12 
FRC-CFirst Republic Bank23.8523.7623.839,6000.050.21 
FRC-DFirst Republic Bank San Francis23.2523.2123.2312,5000.050.22 
FRC-EFirst Republic Bank27.4027.3927.404,4000.000.00 
FRC-FFirst Republic Bank23.3923.2323.3328,6000.130.56 
FRMFurmanite Corp8.1308.0008.02022,600-0.0300.37 
FROFrontline Ltd2.5302.3802.4105,089,800-0.1706.59 
FRTFederal Realty Investment Trust133.2130.7131.0254,1000.50.41 
FSBFranklin Financial Network Inc.23.6622.9323.2998,5000.301.30 
FSCEFifth Street Finance Corp25.2325.0425.115,4000.110.44 
FSDHigh Income Long Short Fund15.6315.5215.62112,7000.030.19 
FSICFS Investment Corp10.3410.0910.12810,5000.161.61 
FSLFreescale Semiconductor Holdin40.1239.6540.061,627,4000.350.88 
FSMFortuna Silver Mines3.6903.5503.640194,8000.0501.39 
FSSFederal Signal Corp14.9114.6814.72211,700-0.130.88 
FTFranklin Universal Trust6.5206.4706.47029,6000.0000.00 
FTAIFortress Transportation & Infra18.5517.6617.981,109,600-0.442.39 
FTIFMC Technologies40.1939.5139.792,599,9000.140.35 
FTKFlotek Industries12.9712.6312.80830,0000.141.11 
FTTFederated Enhanced Treasury Income13.1813.0813.152,1000.010.08 
FULH. B. Fuller Company40.9940.2940.64170,000-0.190.47 
FUNCedar Fair L.P.54.8954.4354.7881,1000.090.16 
FURWinthrop Realty Trust15.1114.8914.8941,000-0.171.13 
FVEFive Star Quality Care4.8904.7004.790112,900-0.0801.64 
FXCMFXCM Inc1.5201.4401.4501,227,300-0.0100.68 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.141.212
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,009-40.08
DJI17,730-280.16
SP5002,077-10.03
DAX11,058-410.37
FTSE6,586-450.67
NI22520,540170.08
CAC404,808-270.57
GLD1,164-30.21
BDI610.00.00.00
HSI26,064-2180.83