Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.6111.2211.3548,956,700-0.242.07 
FACLiberte Investors Inc2.1702.0802.1206,3000.0602.91 
FAFFirst American Corp33.0632.2732.671,095,600-0.080.24 
FAMFirst Trust/Aberdeen Global Opportunity10.0409.9109.93031,900-0.0200.20 
FAVActive Dividend7.4607.3307.40036,000-0.0801.07 
FBCFlagstar Bancorp19.0817.8218.40268,5000.402.22 
FBHSFortune Brands Home & Security45.9044.3145.612,481,5000.320.71 
FBPFirst Bancorp2.3302.2302.290730,600-0.0903.78 
FBRFibria Celulose S.A.10.0009.6609.780700,4000.0900.93 
FCFranklin Covey Company17.0016.4416.5020,500-0.382.25 
FCAMFiat Chrysler Automobiles N.V.57.7056.4756.51162,000-1.352.33 
FCAUFiat Chrysler Automobiles N.V.6.0605.7805.8809,038,600-0.2003.29 
FCBFcb Financial Holdings Inc30.5629.8330.24137,900-0.060.20 
FCE.AForest City Ent Cl A17.2216.4416.783,710,500-0.523.01 
FCE.BForest City Ent Cl B16.9816.5916.791,700-0.442.55 
FCFFirst Commonwealth Financial Corp8.3608.1508.290220,100-0.0100.12 
FCHFelcor Lodging Trust Inc6.8606.5706.6101,884,800-0.1602.36 
FCH-AFelcor Lodg Pr A24.3523.8024.0127,600-0.190.79 
FCNFti Consulting35.4033.5235.16401,7001.233.63 
FCPTFour Corners Property Trust In15.3314.6715.001,024,200-0.140.92 
FCTSenior Floating Rate II11.9711.7611.8769,100-0.030.25 
FCXFreeport-Mcmoran Inc5.4004.9705.00044,787,500-0.2705.12 
FDCFirst Data Corp11.6111.0011.106,860,9000.020.18 
FDEUFirst Trust Dynamic Europe Equi14.5414.2614.30176,100-0.422.85 
FDIFort Dearborn Income Securities14.2114.1414.218,600-0.010.07 
FDPFresh Del Monte Produce40.6139.6440.04273,700-0.441.09 
FDSFactset Research Systems Inc140.1137.1137.6393,100-2.41.71 
FDXFedex Corp131.2128.1129.81,936,100-0.60.43 
FEFirstenergy Corp33.5032.7333.323,205,6000.120.36 
FEIFirst Trust MLP and Energy Inc10.359.8310.10328,300-0.262.51 
FELPForesight Energy LP2.3502.0702.16087,5000.0602.86 
FENGPhoenix New Media Ltd3.6803.3803.46074,100-0.1604.42 
FEOFirst Trust/Aberdeen Emerging12.3011.7112.1829,200-0.151.22 
FETForum Energy Technologies Inc10.0609.1409.4401,115,400-0.8007.81 
FFFuturefuel Corp12.1011.6111.9844,2000.191.61 
FFAFirst Trust Enhanced Equity Income Fund11.5911.4111.5392,300-0.030.26 
FFCFlaherty Crumrine/Claymore Preferred19.4519.0319.28202,900-0.130.67 
FFGFbl Financial Group60.0358.6159.59100,3000.020.03 
FGBSpecialty Finance and Financial Fund5.0404.9104.93042,000-0.0901.79 
FGLFidelity & Guaranty25.7825.2025.5775,000-0.010.04 
FGPFerrellgas Partners L.P.16.3515.7516.12253,500-0.301.83 
FHNFirst Tennessee National Corp12.1711.6712.073,228,8000.141.17 
FHN-AFirst Horizon National Corpora25.3925.2225.397,600-0.010.04 
FHYStrategic High II10.1210.0310.1052,300-0.070.69 
FIFrank's International N.V.13.9913.1913.29346,700-0.705.00 
FICOFair Isaac and Company Inc93.2790.3591.38255,600-0.991.07 
FIFFirst Trust Energy Infrastruct12.9512.5812.8181,700-0.131.00 
FIGFortress Investment Group4.3204.1104.1801,571,400-0.0801.88 
FIIFederated Investors23.8122.8423.581,456,1000.271.16 
FISFidelity National Information Services59.3356.3857.935,576,2001.893.37 
FITFitbit Inc15.5813.9914.306,984,200-0.080.56 
FIXComfort Systems USA25.0024.2424.70218,2000.030.12 
FLFootlocker Inc64.9962.7363.641,886,500-0.871.35 
FLCFlaherty & Crumrine/Claymore Total19.5019.0319.20122,700-0.201.03 
FLOFlowers Foods20.6019.8420.372,788,7000.311.55 
FLOWSPX Flow Inc. Common Stock21.5720.5520.81434,400-0.683.16 
FLRFluor Corp43.5942.2843.161,394,9000.380.89 
FLSFlowserve Corp40.4139.3439.591,212,400-0.801.98 
FLTFleetcor Technologies117.1111.2113.91,409,200-3.52.98 
FLTXFleetmatics Group Plc39.8637.7138.43671,100-1.152.91 
FLYFly Leasing Ltd11.5011.0811.21584,300-0.292.52 
FMCFMC Corp35.1233.8434.533,426,600-0.421.20 
FMDFirst Marblehead Corp3.8703.7903.83012,4000.0401.06 
FME-AFirstmerit Corporation Deposita25.1524.6724.9314,600-0.020.08 
FMNFederated Premier Muni15.2615.1915.234,500-0.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund9.3809.0309.300355,800-0.1301.38 
FMSFresenius Medical Care Corp41.6940.0941.46730,0000.531.29 
FMSAFmsa Holdings Inc1.9501.7301.800599,600-0.1608.16 
FMXFomento Economico Mexicano S.A.B. De C.V88.4586.7187.25526,200-0.901.02 
FMYFirst Trust/Fidac Mortgage Income Fund14.4514.2914.425,400-0.080.55 
FNFabrinet29.1628.3828.41308,800-0.592.03 
FNBF.N.B. Corp12.1711.8812.081,432,000-0.010.08 
FNB-EF.N.B. Corporation Representin29.9827.9629.464,5000.812.83 
FNFFidelity National Financial29.9229.2029.611,038,9000.030.10 
FNF-BFirst Niagara Financial Group26.7226.1026.1633,000-0.642.39 
FNFVFnfv Group of Fidelity National8.9208.5708.650336,300-0.2602.92 
FNVFranco Nev Corp54.1551.4851.531,487,000-1.643.08 
FOEFerro Corp8.7108.4908.620446,800-0.0400.46 
FOFCohen & Steers Closed-End Opportunity9.9609.8209.91038,100-0.0400.40 
FORForestar Group Inc8.9108.3908.600317,800-0.2402.71 
FPFFirst Trust Intermediate Durat21.1020.5120.70601,900-0.492.31 
FPIFarmland Partners Inc10.6310.2910.4856,200-0.060.57 
FPLFirst Trust New Opportunities M9.2208.8008.870147,400-0.5806.14 
FPOFirst Potomac Realty Trust8.7408.4408.650336,5000.0901.05 
FPO-AFirst Potomac Realty Trust Cumu24.7524.6524.751,3000.000.00 
FPTFederated Premier Intermediate Muni13.8313.7913.829,3000.000.00 
FRFirst Industrial Realty Trust19.8319.3419.61983,400-0.020.10 
FRABlackrock Floating Rate Income Fund12.2512.1012.25146,4000.070.57 
FRCFirst Republic Bank59.2856.7457.903,195,400-2.013.36 
FRC-AFirst Republic Bank 6.70%25.8325.5625.6435,200-0.100.39 
FRC-BFirst Republic Bank26.2625.5625.5615,700-0.381.46 
FRC-CFirst Republic Bank24.9124.6324.897,300-0.030.12 
FRC-DFirst Republic Bank San Francis24.8424.3824.7719,100-0.080.32 
FRC-EFirst Republic Bank27.1526.9027.1514,100-0.150.55 
FRC-FFirst Republic Bank25.7225.0625.5023,300-0.230.89 
FRMFurmanite Corp5.0104.7004.73042,200-0.1803.67 
FROFrontline Ltd8.6207.9608.1501,192,800-0.2703.21 
FRTFederal Realty Investment Trust148.4145.1146.8678,000-0.50.32 
FSBFranklin Financial Network Inc24.7924.0724.5119,8000.180.74 
FSCEFifth Street Finance Corp23.6823.4123.529,800-0.230.97 
FSDHigh Income Long Short Fund13.2413.1113.24108,200-0.010.08 
FSICFS Investment Corp8.1107.8807.950977,700-0.1301.61 
FSMFortuna Silver Mines3.3403.0503.110360,200-0.1304.01 
FSSFederal Signal Corp14.2613.8914.06107,400-0.080.57 
FTFranklin Universal Trust5.6405.5705.61064,5000.0200.36 
FTAIFortress Transportation & Infra10.3710.0010.3099,700-0.070.68 
FTIFMC Technologies23.5022.5222.985,028,500-0.642.71 
FTKFlotek Industries6.6106.2506.360614,500-0.2603.93 
FULH. B. Fuller Company36.4234.6736.12303,0000.822.32 
FUNCedar Fair L.P.50.7949.4049.81308,600-0.430.86 
FURWinthrop Realty Trust12.9012.6212.65196,600-0.191.48 
FVEFive Star Quality Care2.3502.0602.090410,600-0.2008.73 
FXCMFXCM Inc10.559.7910.01120,1000.020.20 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.144.72.150
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,269-150.35
DJI16,014-130.08
SP5001,852-10.07
DAX9,1162372.66
FTSE5,703711.25
NI22515,713-3722.31
CAC404,096982.46
GLD1,199100.82
BDI1,200494.26
HSI19,2881050.55