Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.7411.6211.7226,392,8000.090.77 
FACLiberte Investors Inc1.1401.0701.12026,600-0.0504.27 
FAFFirst American Corp49.6949.1849.30467,8000.050.10 
FAMFirst Trust/Aberdeen Global Opportunity11.8911.8111.847,400-0.030.24 
FBCFlagstar Bancorp33.8533.6233.66102,500-0.160.47 
FBHSFortune Brands Home & Security64.5264.1864.31566,4000.060.09 
FBKFb Financial Corp35.7835.2835.6180,9000.240.68 
FBMFoundation Building Materials Inc12.9312.4112.52135,400-0.272.11 
FBPFirst Bancorp5.7105.5405.5802,088,4000.0300.54 
FBRFibria Celulose S.A.13.2913.0013.281,409,8000.130.99 
FCFranklin Covey Company18.8018.3518.8029,6000.201.08 
FCAUFiat Chrysler Automobiles N.V.17.2016.8517.085,114,8000.261.55 
FCBFcb Financial Holdings Inc44.6044.1044.30295,600-0.050.11 
FCE.AForest City Ent Cl A25.3125.1525.202,716,600-0.080.32 
FCFFirst Commonwealth Financial Corp13.2013.0813.11712,3000.020.15 
FCFSFirst Cash Fin Svcs60.8059.8060.65172,8000.651.08 
FCHFelcor Lodging Trust Inc7.3357.2307.3006,710,9000.0801.11 
FCH-AFelcor Lodg Pr A28.3527.9228.00136,600-0.180.64 
FCNFti Consulting35.4734.8434.99324,800-0.300.85 
FCPTFour Corners Property Trust In25.3324.9925.30192,3000.180.72 
FCTSenior Floating Rate II13.2513.2013.22110,200-0.010.08 
FCXFreeport-Mcmoran Inc14.5613.9614.4821,264,6000.352.48 
FDCFirst Data Corp18.2918.0018.257,060,3000.100.55 
FDEUFirst Trust Dynamic Europe Equi19.1519.0319.1243,6000.110.58 
FDPFresh Del Monte Produce47.0046.2146.40190,600-0.100.22 
FDSFactset Research Systems Inc163.6162.2163.1187,1000.10.07 
FDXFedex Corp217.0215.0216.02,127,0000.90.43 
FEFirstenergy Corp31.4131.1631.373,938,9000.120.38 
FEIFirst Trust MLP and Energy Inc15.1715.1015.14100,0000.010.07 
FELPForesight Energy LP4.4004.1354.26019,300-0.0902.07 
FENGPhoenix New Media Ltd6.1805.7705.9501,608,8000.1502.59 
FEOFirst Trust/Aberdeen Emerging17.3517.2817.3016,6000.000.00 
FETForum Energy Technologies Inc14.2514.0014.10558,3000.050.36 
FFFuturefuel Corp15.1114.8815.0398,8000.120.80 
FFAFirst Trust Enhanced Equity Income Fund15.1615.0415.1143,5000.000.00 
FFCFlaherty Crumrine/Claymore Preferred21.5321.3221.46111,9000.210.99 
FFGFbl Financial Group70.2569.6370.0018,2000.050.07 
FGBSpecialty Finance and Financial Fund6.6806.6206.65032,2000.0200.30 
FGLFidelity & Guaranty31.2031.0531.10223,0000.050.16 
FGPFerrellgas Partners LP5.4605.2005.200231,900-0.2204.06 
FHNFirst Tennessee National Corp17.9917.6117.653,811,000-0.170.95 
FHN-AFirst Horizon National Corpora25.7725.7025.743,400-0.050.19 
FHYStrategic High II13.7513.7313.7550,2000.030.22 
FIFrank's International N.V.7.8907.6107.7301,113,600-0.0600.77 
FICOFair Isaac and Company Inc137.5134.8136.3313,6001.20.91 
FIFFirst Trust Energy Infrastruct18.3118.1318.1757,000-0.050.27 
FIGFortress Investment Group7.9907.9807.980757,5000.0100.13 
FIIFederated Investors28.6728.3428.44818,6000.030.11 
FISFidelity National Information Services93.6892.6692.771,272,200-0.770.82 
FITFitbit Inc6.5606.2106.2407,987,100-0.3204.88 
FIVFirst Trust Senior Floating Rate 20229.6709.6109.650152,7000.0000.00 
FIXComfort Systems USA34.7534.2534.30136,000-0.351.01 
FLFootlocker Inc36.3334.8835.053,552,300-1.213.34 
FLCFlaherty & Crumrine/Claymore Total21.6921.5421.6720,0000.150.70 
FLOFlowers Foods18.5618.2718.30994,000-0.080.44 
FLOWSPX Flow Inc37.9836.9937.98122,7000.691.85 
FLRFluor Corp40.6140.1340.49937,3000.290.72 
FLSFlowserve Corp42.0441.3041.97891,6000.571.38 
FLTFleetcor Technologies154.6151.2153.31,947,6002.11.36 
FLYFly Leasing Ltd14.2914.0714.1958,4000.130.92 
FMCFMC Corp92.4090.8992.141,578,7000.780.85 
FMNFederated Premier Muni14.7414.6814.683,300-0.030.20 
FMOFiduciary/Claymore MLP Opportunity Fund12.8712.7812.82102,5000.040.31 
FMSFresenius Medical Care Corp49.5749.3449.48201,7000.450.92 
FMSAFmsa Holdings Inc3.5603.4053.4602,532,9000.0000.00 
FMXFomento Economico Mexicano S.A.B. De C.V99.1397.2197.29226,300-1.511.53 
FMYFirst Trust/Fidac Mortgage Income Fund14.3314.2614.2811,1000.010.07 
FNFabrinet38.4437.8637.88236,300-0.270.71 
FNBF.N.B. Corp13.2013.0213.081,967,9000.050.38 
FNB-EF.N.B. Corporation Representin29.3329.0229.333,3000.280.96 
FNDFloor & Decor Holdings Inc39.1638.1138.96395,4000.591.54 
FNFFidelity National Financial48.6347.8448.43992,9000.310.64 
FNFVFnfv Group of Fidelity National17.5016.9517.10397,5000.150.88 
FNVFranco Nev Corp81.1180.1180.83400,3000.811.01 
FOEFerro Corp21.3120.7821.21396,4000.251.19 
FOFCohen & Steers Closed-End Opportunity13.1813.0713.1835,7000.020.15 
FORForestar Group Inc17.3017.2517.30390,4000.050.29 
FPFFirst Trust Intermediate Durat24.5324.4424.4869,8000.040.16 
FPHFive Point Holdings Llc Class A13.8413.4013.5322,600-0.040.29 
FPIFarmland Partners Inc8.9208.6008.660379,400-0.2402.70 
FPI-BFarmland Partners Inc.26.8526.5826.7636,000-0.130.48 
FPLFirst Trust New Opportunities M12.3912.2812.30113,900-0.010.08 
FPOFirst Potomac Realty Trust11.1411.1211.14305,4000.020.18 
FPTFederated Premier Intermediate Muni13.7413.6813.706,9000.000.00 
FRFirst Industrial Realty Trust31.5131.2831.48641,6000.140.45 
FRABlackrock Floating Rate Income Fund13.8913.8213.89279,3000.050.36 
FRACKeane Group Inc15.3214.8014.98573,3000.050.33 
FRCFirst Republic Bank98.0197.2897.83827,7000.280.29 
FRC-CFirst Republic Bank25.3125.2325.3011,4000.060.24 
FRC-DFirst Republic Bank San Francis25.6025.5625.603,600-0.030.12 
FRC-EFirst Republic Bank26.7026.5326.556,600-0.100.38 
FRC-FFirst Republic Bank26.1625.9926.1016,8000.110.42 
FRC-GFirst Republic Bank26.5026.3026.305,8000.030.11 
FRC-HFirst Republic Bank [San Francisco Ca]25.1025.0225.0537,100-0.040.16 
FROFrontline Ltd5.6805.6005.660318,300-0.0100.18 
FRTFederal Realty Investment Trust128.1125.2125.4593,300-2.11.67 
FSBFranklin Financial Network Inc33.8033.0033.3059,500-0.351.04 
FSCEFifth Street Finance Corp25.2825.2325.261,6000.010.04 
FSDHigh Income Long Short Fund16.9816.9116.9541,8000.010.06 
FSICFS Investment Corp8.1507.9508.1001,406,400-0.1501.82 
FSMFortuna Silver Mines4.7304.6004.7101,014,3000.1102.39 
FSSFederal Signal Corp20.6020.3420.45215,5000.080.39 
FTFranklin Universal Trust7.3207.2607.32024,0000.0500.69 
FTAIFortress Transportation & Infra18.0017.2617.84122,9000.402.29 
FTITechnipfmc Plc27.6527.2527.613,137,4000.361.32 
FTKFlotek Industries5.6405.4205.4801,273,1000.0601.11 
FTSFortis Inc36.5436.2636.30132,200-0.120.33 
FTVFortive Corporation70.5370.0170.08961,800-0.230.33 
FULH. B. Fuller Company56.3055.5455.96533,400-0.040.07 
FUNCedar Fair LP65.5964.4964.60125,300-0.470.72 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.64.172
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,46170.10
DJI22,371390.18
SP5002,50730.11
DAX12,57080.07
FTSE7,275-10.01
NI22520,310110.05
CAC405,248100.20
GLD1,31130.27
BDI1,200494.26
HSI28,128760.27