Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.1211.9511.9723,397,300-0.120.99 
FACLiberte Investors Inc1.1300.9701.020116,3000.0707.37 
FAFFirst American Corp40.2439.4539.46321,900-0.781.94 
FAMFirst Trust/Aberdeen Global Opportunity11.8611.7511.7612,4000.020.17 
FAVActive Dividend9.1209.0509.12042,0000.0500.55 
FBCFlagstar Bancorp27.8727.3427.48131,900-0.381.36 
FBHSFortune Brands Home & Security59.0457.9057.911,451,600-0.631.08 
FBKFb Financial Corp20.7020.2220.3249,500-0.080.39 
FBPFirst Bancorp5.2004.9905.040610,900-0.1302.51 
FBRFibria Celulose S.A.7.1706.9407.0201,636,4000.0400.57 
FCFranklin Covey Company17.3717.1117.3128,3000.170.99 
FCAMFiat Chrysler Automobiles N.V.63.0962.2262.2439,300-0.290.46 
FCAUFiat Chrysler Automobiles N.V.6.3106.1306.1407,008,200-0.0901.44 
FCBFcb Financial Holdings Inc38.9937.9838.14143,700-0.591.52 
FCE.AForest City Ent Cl A23.6723.2423.32488,900-0.411.73 
FCE.BForest City Ent Cl B23.3723.3523.35200-0.351.48 
FCFFirst Commonwealth Financial Corp10.1909.9309.940115,700-0.2202.17 
FCFSFirst Cash Fin Svcs47.6145.8846.24149,600-0.691.47 
FCHFelcor Lodging Trust Inc6.5606.4006.4301,045,500-0.1001.53 
FCH-AFelcor Lodg Pr A25.1025.0125.0741,100-0.010.04 
FCNFti Consulting44.5144.1144.40204,200-0.120.27 
FCPTFour Corners Property Trust In21.4221.1521.17248,600-0.291.35 
FCTSenior Floating Rate II13.7513.6513.6990,200-0.040.29 
FCXFreeport-Mcmoran Inc11.0510.5610.6925,126,600-0.222.02 
FDCFirst Data Corp13.6113.1213.133,497,000-0.171.28 
FDEUFirst Trust Dynamic Europe Equi16.0415.7015.76157,900-0.231.44 
FDPFresh Del Monte Produce59.8659.3259.32237,600-0.550.92 
FDSFactset Research Systems Inc163.2159.3160.2829,800-2.21.34 
FDXFedex Corp176.0173.9175.11,947,400-0.30.19 
FEFirstenergy Corp33.6333.0733.172,556,200-0.371.10 
FEIFirst Trust MLP and Energy Inc16.5516.3216.41130,3000.000.00 
FELPForesight Energy LP4.2504.0004.100177,400-0.1002.38 
FENGPhoenix New Media Ltd3.9003.8303.87051,100-0.0100.26 
FEOFirst Trust/Aberdeen Emerging15.2415.1715.1911,500-0.040.26 
FETForum Energy Technologies Inc20.1419.2119.80901,6000.583.02 
FFFuturefuel Corp11.3410.9611.0345,000-0.211.87 
FFAFirst Trust Enhanced Equity Income Fund13.5113.2613.35116,100-0.130.96 
FFCFlaherty Crumrine/Claymore Preferred21.0320.6020.6778,600-0.271.29 
FFGFbl Financial Group65.5962.8362.9743,900-1.241.93 
FGBSpecialty Finance and Financial Fund6.9306.7706.80055,200-0.1502.16 
FGLFidelity & Guaranty23.8423.0923.12106,500-0.271.15 
FGPFerrellgas Partners LP12.6711.6111.772,422,100-1.239.46 
FHNFirst Tennessee National Corp15.2414.8514.931,747,500-0.241.58 
FHN-AFirst Horizon National Corpora26.2625.9325.952,300-0.160.61 
FHYStrategic High II12.3212.2212.2613,700-0.020.16 
FIFrank's International N.V.12.9012.5412.74774,3000.120.95 
FICOFair Isaac and Company Inc127.5125.1125.2124,100-2.21.74 
FIFFirst Trust Energy Infrastruct19.4318.9619.0260,6000.000.00 
FIGFortress Investment Group4.9304.8204.900398,600-0.0501.01 
FIIFederated Investors29.9329.1729.27711,700-0.571.91 
FISFidelity National Information Services77.8976.7976.841,183,000-0.390.50 
FITFitbit Inc15.8114.7814.8224,559,000-1.8811.26 
FIXComfort Systems USA29.2228.8228.96390,400-0.190.65 
FLFootlocker Inc67.8366.8166.831,710,300-1.021.50 
FLCFlaherty & Crumrine/Claymore Total21.0820.7120.8268,600-0.261.23 
FLOFlowers Foods15.2815.0315.102,241,600-0.110.72 
FLOWSPX Flow Inc Common Stock30.7529.4630.51347,0000.822.76 
FLRFluor Corp51.4950.5450.69856,0000.140.28 
FLSFlowserve Corp47.9246.9847.331,841,8000.130.28 
FLTFleetcor Technologies174.8171.8172.7920,500-1.81.04 
FLTXFleetmatics Group Plc60.0059.9759.97358,700-0.020.03 
FLYFly Leasing Ltd11.6811.4111.51155,500-0.110.95 
FMCFMC Corp48.8948.0748.24795,700-0.300.62 
FMNFederated Premier Muni16.2616.1116.115,600-0.140.86 
FMOFiduciary/Claymore MLP Opportunity Fund15.9315.6515.73118,500-0.040.25 
FMSFresenius Medical Care Corp43.8442.7842.99165,100-1.152.61 
FMSAFmsa Holdings Inc8.1907.8508.0604,147,6000.1702.15 
FMXFomento Economico Mexicano S.A.B. De C.V93.1591.3891.64661,200-0.931.00 
FMYFirst Trust/Fidac Mortgage Income Fund14.4014.3814.4012,100-0.040.28 
FNFabrinet44.8043.7743.79364,500-0.952.12 
FNBF.N.B. Corp12.3712.0712.131,614,700-0.201.62 
FNB-EF.N.B. Corporation Representin29.7029.2629.506,700-0.080.27 
FNFFidelity National Financial37.4936.6936.851,110,600-0.561.50 
FNFVFnfv Group of Fidelity National12.7212.2712.28173,900-0.393.08 
FNVFranco Nev Corp71.2969.5770.79545,500-0.380.53 
FOEFerro Corp13.6813.3913.491,058,6000.030.22 
FOFCohen & Steers Closed-End Opportunity12.1212.0112.1282,900-0.010.08 
FORForestar Group Inc11.8411.7011.71183,800-0.090.76 
FPFFirst Trust Intermediate Durat23.3723.1023.17170,700-0.170.73 
FPIFarmland Partners Inc11.2911.1111.22121,700-0.080.71 
FPLFirst Trust New Opportunities M13.8713.5513.60105,2000.080.59 
FPOFirst Potomac Realty Trust9.7809.3209.330357,400-0.0500.53 
FPTFederated Premier Intermediate Muni14.1514.0514.0512,100-0.100.71 
FRFirst Industrial Realty Trust28.7828.1928.33838,300-0.501.73 
FRABlackrock Floating Rate Income Fund13.8613.7513.84169,1000.050.36 
FRCFirst Republic Bank78.1376.6176.87868,200-1.221.56 
FRC-AFirst Republic Bank 6.70%25.5925.5025.565,3000.020.08 
FRC-BFirst Republic Bank25.8325.5825.583,800-0.150.58 
FRC-CFirst Republic Bank25.5825.3425.343,700-0.120.47 
FRC-DFirst Republic Bank San Francis25.8825.5125.5125,000-0.451.73 
FRC-EFirst Republic Bank27.3327.1827.258,400-0.040.15 
FRC-FFirst Republic Bank27.1526.6226.624,400-0.501.84 
FRC-GFirst Republic Bank27.3927.2227.3810,6000.090.33 
FROFrontline Ltd7.2507.0107.0301,097,500-0.2203.03 
FRTFederal Realty Investment Trust158.0155.1155.3322,900-3.52.19 
FSBFranklin Financial Network Inc37.5336.4336.8233,700-0.531.42 
FSCEFifth Street Finance Corp25.5825.4125.473,000-0.090.35 
FSDHigh Income Long Short Fund15.5515.4915.5158,700-0.030.19 
FSICFS Investment Corp9.5909.4309.510941,2000.0500.53 
FSMFortuna Silver Mines7.4207.0907.350828,4000.0700.96 
FSSFederal Signal Corp13.3513.1313.14309,100-0.191.43 
FTFranklin Universal Trust6.8306.7906.79043,000-0.0100.15 
FTAIFortress Transportation & Infra12.0411.8511.90156,500-0.100.83 
FTIFMC Technologies30.0228.9129.515,942,5000.983.43 
FTKFlotek Industries14.7213.9014.181,454,4000.181.29 
FTVFortive Corporation Common Stoc51.6150.6350.701,458,000-1.021.97 
FULH. B. Fuller Company47.3045.9946.04276,600-0.450.97 
FUNCedar Fair LP58.3557.5057.50149,200-0.560.96 
FXCMFXCM Inc9.1008.8008.84036,100-0.1401.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.91.243.175
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,269-490.93
DJI18,143-1961.07
SP5002,151-200.93
DAX10,406-330.31
FTSE6,919701.02
NI22516,471-2231.33
CAC404,444110.26
GLD1,320-10.11
BDI1,200494.26
HSI23,438-3011.27