Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.7712.6512.6724,787,500-0.020.16 
FACLiberte Investors Inc1.5501.4301.54035,700-0.0100.65 
FAFFirst American Corp39.4439.1039.43349,2000.170.43 
FAMFirst Trust/Aberdeen Global Opportunity11.5611.5011.5018,5000.010.09 
FBCFlagstar Bancorp28.3227.9128.17189,200-0.230.81 
FBHSFortune Brands Home & Security57.4156.6756.91988,000-0.470.82 
FBKFb Financial Corp33.3832.1932.93201,000-0.100.30 
FBPFirst Bancorp6.5806.4806.5101,548,800-0.0300.46 
FBRFibria Celulose S.A.9.0508.8909.020828,8000.0200.22 
FCFranklin Covey Company17.9517.7517.9529,7000.201.13 
FCAUFiat Chrysler Automobiles N.V.11.4411.3111.384,608,100-0.050.44 
FCBFcb Financial Holdings Inc50.1549.4549.95332,600-0.100.20 
FCE.AForest City Ent Cl A22.8322.3522.461,261,100-0.261.14 
FCE.BForest City Ent Cl B29.0028.8928.99500-0.331.13 
FCFFirst Commonwealth Financial Corp14.5914.2214.59540,1000.211.46 
FCFSFirst Cash Fin Svcs43.3842.7043.35131,1000.150.35 
FCHFelcor Lodging Trust Inc7.9707.8207.8203,390,200-0.1101.39 
FCH-AFelcor Lodg Pr A24.8524.6324.7333,100-0.120.48 
FCNFti Consulting42.1741.6941.84129,500-0.240.57 
FCPTFour Corners Property Trust In22.0921.7421.99179,800-0.060.27 
FCTSenior Floating Rate II13.9113.8613.91112,0000.040.29 
FCXFreeport-Mcmoran Inc14.0613.5713.7336,811,000-0.402.83 
FDCFirst Data Corp16.6716.4716.502,776,500-0.130.78 
FDEUFirst Trust Dynamic Europe Equi16.8616.5816.8682,6000.160.96 
FDPFresh Del Monte Produce60.9355.2056.52556,100-4.277.02 
FDSFactset Research Systems Inc182.7180.7181.4171,700-1.80.96 
FDXFedex Corp194.5192.6193.82,126,000-1.50.78 
FEFirstenergy Corp31.0230.3530.796,792,900-0.541.72 
FEIFirst Trust MLP and Energy Inc16.7816.5716.60105,500-0.171.01 
FELPForesight Energy LP7.0606.8807.05042,4000.0801.15 
FENGPhoenix New Media Ltd4.3003.7703.960214,100-0.0100.25 
FEOFirst Trust/Aberdeen Emerging15.1515.0715.1423,1000.140.93 
FETForum Energy Technologies Inc20.9020.3520.851,074,700-0.050.24 
FFFuturefuel Corp13.4013.1813.26100,800-0.040.30 
FFAFirst Trust Enhanced Equity Income Fund14.2814.1914.2818,4000.040.28 
FFCFlaherty Crumrine/Claymore Preferred19.7119.5419.6194,4000.010.05 
FFGFbl Financial Group70.0068.5069.558,8000.150.22 
FGBSpecialty Finance and Financial Fund8.1507.9007.92070,200-0.4004.81 
FGLFidelity & Guaranty26.4526.2526.3095,700-0.100.38 
FGPFerrellgas Partners LP6.3106.1106.160622,400-0.1502.38 
FHNFirst Tennessee National Corp20.3320.0220.161,631,900-0.030.15 
FHN-AFirst Horizon National Corpora25.2425.1125.203,8000.030.12 
FHYStrategic High II12.8912.8412.8730,7000.050.39 
FIFrank's International N.V.12.6512.3712.52851,500-0.090.71 
FICOFair Isaac and Company Inc131.8130.4130.7161,100-0.50.38 
FIFFirst Trust Energy Infrastruct19.1618.9319.1261,0000.030.16 
FIGFortress Investment Group7.9907.9807.9905,248,8000.0100.13 
FIIFederated Investors27.1426.6827.04576,7000.140.52 
FISFidelity National Information Services82.9981.8182.821,131,2000.650.79 
FITFitbit Inc6.1405.8005.88012,318,800-0.1602.65 
FIVFirst Trust Senior Floating Rate 202210.0810.0610.0640,200-0.010.10 
FIXComfort Systems USA34.2633.6333.7082,500-0.651.89 
FLFootlocker Inc71.4870.4471.022,219,500-0.180.25 
FLCFlaherty & Crumrine/Claymore Total20.3520.2620.3233,2000.060.30 
FLOFlowers Foods19.5819.1519.181,922,000-0.281.44 
FLOWSPX Flow Inc Common Stock34.5433.6733.88209,200-0.772.22 
FLRFluor Corp57.3556.3656.601,227,900-1.051.82 
FLSFlowserve Corp48.7547.9248.651,984,8000.270.56 
FLTFleetcor Technologies167.2165.0167.1570,2000.50.31 
FLYFly Leasing Ltd14.1313.9613.99102,700-0.171.20 
FMCFMC Corp58.7457.5658.442,570,5000.530.92 
FMNFederated Premier Muni14.0613.9713.9715,700-0.040.29 
FMOFiduciary/Claymore MLP Opportunity Fund16.5616.2516.39211,100-0.231.38 
FMSFresenius Medical Care Corp42.1541.6742.10314,8000.952.31 
FMSAFmsa Holdings Inc13.0212.1512.455,349,9000.262.13 
FMXFomento Economico Mexicano S.A.B. De C.V83.2081.4082.41450,7000.270.33 
FMYFirst Trust/Fidac Mortgage Income Fund14.0914.0614.0611,1000.010.07 
FNFabrinet49.0046.7147.18986,600-2.014.09 
FNBF.N.B. Corp15.7615.5815.701,437,5000.000.00 
FNB-EF.N.B. Corporation Representin29.4629.3229.452,5000.150.51 
FNFFidelity National Financial38.1237.8438.10486,0000.130.34 
FNFVFnfv Group of Fidelity National12.7512.4512.5583,800-0.251.95 
FNVFranco Nev Corp67.3865.5966.77709,500-0.430.64 
FOEFerro Corp14.3514.0214.25236,200-0.040.28 
FOFCohen & Steers Closed-End Opportunity12.3312.2912.3149,7000.030.24 
FORForestar Group Inc13.3012.8513.10166,700-0.100.76 
FPFFirst Trust Intermediate Durat23.4823.3823.44137,7000.010.04 
FPIFarmland Partners Inc10.9010.5910.80425,500-0.131.19 
FPLFirst Trust New Opportunities M14.0913.7913.89166,3000.030.22 
FPOFirst Potomac Realty Trust10.8610.6210.69155,600-0.131.20 
FPTFederated Premier Intermediate Muni12.8512.7812.816,0000.010.08 
FRFirst Industrial Realty Trust26.7626.3726.48607,000-0.220.82 
FRABlackrock Floating Rate Income Fund14.7614.7014.72149,9000.050.34 
FRACKeane Group Inc.20.0419.5319.861,153,3000.120.61 
FRCFirst Republic Bank96.1494.9295.72784,0000.000.00 
FRC-AFirst Republic Bank 6.70%25.1425.1325.136,3000.000.00 
FRC-BFirst Republic Bank25.7625.6625.764,200-0.010.04 
FRC-CFirst Republic Bank25.2424.9124.9541,2000.030.12 
FRC-DFirst Republic Bank San Francis24.9124.7824.9115,600-0.020.08 
FRC-EFirst Republic Bank27.6527.4227.4213,300-0.160.58 
FRC-FFirst Republic Bank25.8725.6325.7812,3000.000.00 
FRC-GFirst Republic Bank24.6424.5024.5434,200-0.060.24 
FROFrontline Ltd6.9106.8006.850598,900-0.1101.58 
FRTFederal Realty Investment Trust143.2140.6141.6350,800-1.00.67 
FSBFranklin Financial Network Inc39.5539.0039.4027,0000.150.38 
FSCEFifth Street Finance Corp25.7525.2425.2416,700-0.040.16 
FSDHigh Income Long Short Fund16.9016.7816.84105,4000.060.36 
FSICFS Investment Corp10.7510.5510.75969,4000.100.94 
FSMFortuna Silver Mines6.3706.0906.2801,928,900-0.1101.72 
FSSFederal Signal Corp15.5015.3015.39116,100-0.080.52 
FTFranklin Universal Trust6.9706.9006.96043,400-0.0100.14 
FTAIFortress Transportation & Infra15.7115.1115.32159,2000.070.46 
FTITechnipfmc Plc32.8332.2832.694,301,000-0.020.06 
FTKFlotek Industries13.2012.6613.031,427,9000.282.20 
FTSFortis Inc32.7732.4632.61135,100-0.250.76 
FTVFortive Corporation Common Stoc58.1757.5557.69940,400-0.440.76 
FULH. B. Fuller Company50.0949.5049.94236,000-0.040.08 
FUNCedar Fair LP67.6667.1567.50112,1000.100.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.213.148
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,861-50.09
DJI20,776330.16
SP5002,363-30.11
DAX11,999310.26
FTSE7,302270.38
NI22519,336-430.22
CAC404,89670.15
GLD1,23720.14
BDI1,200494.26
HSI24,087-1150.48