Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.0611.9912.0131,117,700-0.030.25 
FACLiberte Investors Inc1.2601.2001.2602,4000.0504.13 
FAFFirst American Corp54.9354.2754.46417,800-0.320.58 
FAMFirst Trust/Aberdeen Global Opportunity11.2011.1211.1826,9000.060.54 
FBCFlagstar Bancorp35.9735.5335.87131,5000.110.31 
FBHSFortune Brands Home & Security64.9964.0764.76406,3000.320.50 
FBKFb Financial Corp40.4539.5540.1448,7000.350.88 
FBMFoundation Building Materials Inc14.3313.6314.23117,5000.322.30 
FBPFirst Bancorp4.9804.6404.9103,110,3000.0701.45 
FBRFibria Celulose S.A.16.2315.9816.061,385,8000.271.71 
FCFranklin Covey Company20.1519.6020.1529,6000.402.03 
FCAUFiat Chrysler Automobiles N.V.17.5117.3617.361,222,000-0.201.14 
FCBFcb Financial Holdings Inc48.2047.2047.80211,300-0.100.21 
FCE.AForest City Ent Cl A25.1724.8925.16715,8000.220.88 
FCFFirst Commonwealth Financial Corp14.2814.0314.22403,2000.040.28 
FCFSFirst Cash Fin Svcs65.5064.0565.35253,3000.751.16 
FCNFti Consulting41.7541.1141.51212,900-0.100.24 
FCPTFour Corners Property Trust In26.3926.0826.26262,2000.050.19 
FCTSenior Floating Rate II12.9812.8312.85152,100-0.131.00 
FCXFreeport-Mcmoran Inc13.9313.5013.8615,334,5000.241.76 
FDCFirst Data Corp16.7316.6116.733,519,700-0.040.24 
FDEUFirst Trust Dynamic Europe Equi18.1017.9018.0455,2000.030.17 
FDPFresh Del Monte Produce47.2145.7847.04234,0001.122.44 
FDSFactset Research Systems Inc196.3195.1196.1317,7000.80.41 
FDXFedex Corp218.3215.9216.01,446,700-1.90.88 
FEFirstenergy Corp35.0234.5034.654,260,6000.010.03 
FEDUFour Seasons Education [Cayman] Inc.10.0609.7009.950624,4000.1701.74 
FEIFirst Trust MLP and Energy Inc14.4314.1214.14261,000-0.181.26 
FELPForesight Energy LP4.3403.8204.250207,7000.1854.55 
FENGPhoenix New Media Ltd6.1905.8905.900836,600-0.2704.38 
FEOFirst Trust/Aberdeen Emerging15.8415.7115.819,0000.150.96 
FETForum Energy Technologies Inc13.3512.9013.25396,9000.302.32 
FFFuturefuel Corp14.6414.3814.4933,700-0.050.34 
FFAFirst Trust Enhanced Equity Income Fund15.3715.2515.3755,4000.050.33 
FFCFlaherty Crumrine/Claymore Preferred20.7420.6020.7456,3000.190.92 
FFGFbl Financial Group74.5572.5074.4021,0001.301.78 
FGBSpecialty Finance and Financial Fund6.5306.4606.51066,300-0.0050.08 
FGLFidelity & Guaranty31.3531.2031.25474,2000.000.00 
FGPFerrellgas Partners LP4.7404.6404.650182,100-0.0100.21 
FHNFirst Tennessee National Corp18.4518.1418.402,128,3000.100.55 
FHN-AFirst Horizon National Corpora25.4725.4725.472000.000.00 
FHYStrategic High II12.8712.7312.8516,6000.100.78 
FIFrank's International N.V.6.5706.2756.5601,004,5000.2804.46 
FICOFair Isaac and Company Inc153.4152.0152.793,600-0.20.12 
FIFFirst Trust Energy Infrastruct18.0417.8718.0049,6000.160.90 
FIGFortress Investment Group7.9057.8407.8901,312,3000.0100.13 
FIIFederated Investors31.1730.6130.92731,9000.070.23 
FISFidelity National Information Services93.2391.8392.061,692,900-1.141.22 
FITFitbit Inc6.2805.9906.2305,313,4000.2003.32 
FIVFirst Trust Senior Floating Rate 20229.1809.1209.180151,7000.0600.66 
FIXComfort Systems USA41.5040.9541.4097,5000.050.12 
FLFootlocker Inc41.7338.2640.8230,583,6008.9728.16 
FLCFlaherty & Crumrine/Claymore Total21.4221.2421.2617,600-0.020.09 
FLOFlowers Foods20.1219.7019.782,055,800-0.381.88 
FLOWSPX Flow Inc42.3041.0042.03113,6000.270.65 
FLRFluor Corp46.8246.3846.701,337,2000.280.60 
FLSFlowserve Corp39.6838.7639.21936,4000.130.33 
FLTFleetcor Technologies179.9178.0178.71,059,9000.00.02 
FLYFly Leasing Ltd13.5113.2013.4560,6000.151.13 
FMCFMC Corp93.8292.7692.94800,000-0.380.41 
FMNFederated Premier Muni14.3014.2914.302,0000.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund10.9610.8010.91201,3000.100.93 
FMSFresenius Medical Care Corp49.0048.7248.83120,900-0.320.65 
FMSAFmsa Holdings Inc4.9704.5104.9004,905,4000.3607.93 
FMXFomento Economico Mexicano S.A.B. De88.2084.6887.57826,1000.740.85 
FMYFirst Trust/Fidac Mortgage Income Fund14.1314.1314.13100-0.080.56 
FNFabrinet32.7231.6532.17421,1000.361.13 
FNBF.N.B. Corp13.2913.0513.251,357,6000.070.53 
FNB-EF.N.B. Corporation Representin29.3728.9128.914,500-0.090.31 
FNDFloor & Decor Holdings Inc40.0938.3838.451,185,700-0.461.18 
FNFFidelity National Financial39.9539.6839.911,974,4000.120.30 
FNFVFnfv Group of Fidelity National17.6017.3017.35644,400-0.201.14 
FNVFranco Nev Corp85.0783.3884.32584,300-0.510.60 
FOEFerro Corp24.0923.7623.91434,000-0.050.21 
FOFCohen & Steers Closed-End Opportunity12.7512.6812.7095,4000.020.16 
FORForestar Group Inc19.6018.8519.50266,7000.603.17 
FPFFirst Trust Intermediate Durat24.7024.5724.70108,7000.110.45 
FPHFive Point Holdings Llc Class A13.9313.6413.8475,200-0.171.21 
FPIFarmland Partners Inc9.1008.9809.010201,100-0.1201.31 
FPI-BFarmland Partners Inc.26.6926.3626.4810,8000.000.00 
FPLFirst Trust New Opportunities M11.4411.2611.42147,2000.070.62 
FPTFederated Premier Intermediate Muni13.5513.5213.5511,3000.030.22 
FRFirst Industrial Realty Trust32.4031.9532.13720,900-0.230.71 
FRABlackrock Floating Rate Income Fund13.9113.7913.82164,500-0.040.29 
FRACKeane Group Inc14.7014.2714.59438,4000.271.89 
FRCFirst Republic Bank92.6591.0592.311,786,1000.810.89 
FRC-CFirst Republic Bank25.3125.3025.301,000-0.050.20 
FRC-DFirst Republic Bank San Francis25.3825.2825.3810,0000.100.40 
FRC-EFirst Republic Bank26.5226.4326.527,9000.120.45 
FRC-FFirst Republic Bank26.2426.0826.097,700-0.020.08 
FRC-GFirst Republic Bank26.0925.9626.059,8000.100.39 
FRC-HFirst Republic Bank [San Francisco Ca]25.4325.2825.4019,8000.090.36 
FROFrontline Ltd5.8505.7005.810333,8000.0000.00 
FRTFederal Realty Investment Trust133.4131.5132.5428,0000.60.45 
FRT-CFederal Realty Investment Dep Shs Repstg24.7024.5424.6141,4000.070.29 
FSBFranklin Financial Network Inc33.2032.5033.1539,0000.150.45 
FSDHigh Income Long Short Fund16.4116.2816.30133,4000.000.00 
FSICFS Investment Corp8.2508.0008.2001,309,8000.1501.86 
FSMFortuna Silver Mines4.2904.1504.2701,451,2000.1403.39 
FSSFederal Signal Corp20.9220.6220.71660,700-0.180.86 
FTFranklin Universal Trust7.2507.2307.24046,9000.0200.28 
FTAIFortress Transportation & Infra18.1317.9018.1067,3000.120.67 
FTITechnipfmc Plc26.8226.5126.622,344,3000.080.30 
FTKFlotek Industries4.7604.4404.730819,0000.2204.88 
FTSFortis Inc37.4736.9937.21169,900-0.882.31 
FTVFortive Corp72.7171.7572.252,945,300-0.190.26 
FULH. B. Fuller Company54.8054.1054.55475,8000.250.46 
FUNCedar Fair LP67.9466.9667.1668,600-0.250.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.139.105
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,783-110.15
DJI23,358-1000.43
SP5002,579-70.26
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,297151.21
BDI1,200494.26
HSI28,5943491.23