Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company15.1914.7314.8332,337,800-0.271.79 
FACLiberte Investors Inc3.0302.9302.99084,000-0.0401.32 
FAFFirst American Corp41.1740.5040.58537,200-0.190.47 
FAMFirst Trust/Aberdeen Global Opportunity10.6210.5610.5738,2000.020.19 
FAVActive Dividend8.3008.1908.23025,8000.0000.00 
FBCFlagstar Bancorp20.5119.8520.30480,0000.301.50 
FBHSFortune Brands Home & Security48.5047.6147.751,078,100-0.240.50 
FBPFirst Bancorp4.4104.2204.310939,900-0.0902.05 
FBRFibria Celulose S.A.13.4713.1713.321,734,4000.000.00 
FBS-AFirst Pfd Cp IV 8.1525.3625.2025.316,400-0.090.35 
FCFranklin Covey Company18.9817.9918.9169,7000.874.82 
FCAMFiat Chrysler Automobiles N.V.137.1135.5137.1170,2003.42.57 
FCAUFiat Chrysler Automobiles N.V.15.9415.6915.807,342,1000.221.41 
FCBFcb Financial Holdings Inc.35.1734.2734.73221,3000.140.40 
FCE.AForest City Ent Cl A23.4922.8523.351,181,3000.462.01 
FCE.BForest City Ent Cl B23.2923.2923.291000.502.19 
FCFFirst Commonwealth Financial Corp9.2309.0909.200455,7000.0700.77 
FCHFelcor Lodging Trust Inc9.5609.2709.3601,813,200-0.1101.16 
FCH-AFelcor Lodg Pr A25.4525.3225.336,6000.090.36 
FCNFti Consulting40.9939.8340.92410,8000.972.43 
FCTSenior Floating Rate II13.3013.2213.3066,1000.040.30 
FCXFreeport-Mcmoran Inc.12.1511.5811.7518,923,400-0.090.76 
FDIFort Dearborn Income Securities14.0213.9214.007,0000.080.57 
FDOFamily Dollar Stores79.6479.1579.399,408,2000.040.05 
FDPFresh Del Monte Produce39.7538.7139.52305,700-0.992.44 
FDSFactset Research Systems Inc166.8164.2165.7173,6000.00.01 
FDXFedex Corp172.5167.4171.41,199,5000.20.09 
FEFirstenergy Corp34.1233.1533.963,450,1001.003.03 
FEIFirst Trust MLP and Energy Inc18.2517.4317.51410,400-0.573.15 
FELPForesight Energy LP8.6908.1708.320183,900-0.2202.58 
FENGPhoenix New Media Limited6.7306.6506.680175,100-0.0901.33 
FEOFirst Trust/Aberdeen Emerging15.3615.3415.363,8000.100.66 
FETForum Energy Technologies Inc15.4615.1015.281,363,7000.060.39 
FFFuturefuel Corp11.5211.3011.4450,6000.030.26 
FFAFirst Trust Enhanced Equity Income Fund14.3614.2214.3625,1000.110.77 
FFCFlaherty Crumrine/Claymore Preferred18.6218.4818.4899,5000.010.05 
FFGFbl Financial Group57.5056.0557.0138,1000.010.02 
FGBSpecialty Finance and Financial Fund6.2206.1006.17079,2000.0400.65 
FGLFidelity & Guaranty26.1925.8826.03113,2000.040.15 
FGPFerrellgas Partners L.P.21.2320.7420.86181,3000.140.68 
FHNFirst Tennessee National Corp15.9115.6615.851,532,1000.010.06 
FHN-AFirst Horizon National Corpora24.8824.7624.7811,1000.050.20 
FHYStrategic High II12.7712.6812.7617,2000.060.47 
FIFrank's International N.V.16.5816.1716.19484,300-0.332.00 
FICOFair Isaac and Company Inc92.7490.6290.69267,300-1.281.39 
FIFFirst Trust Energy Infrastruct19.2018.7918.8978,5000.090.48 
FIGFortress Investment Group6.9206.7506.840688,1000.0200.29 
FIIFederated Investors34.2633.6133.71417,500-0.361.06 
FISFidelity National Information Services66.1765.0865.431,691,100-0.420.64 
FITFitbit Inc47.8444.4547.605,566,6002.415.33 
FIXComfort Systems USA28.1425.7927.64830,5003.1612.91 
FLFootlocker Inc71.0070.0570.55823,2000.260.37 
FLCFlaherty & Crumrine/Claymore Total19.1618.9918.9923,700-0.020.11 
FLOFlowers Foods21.8321.4521.66464,7000.170.79 
FLRFluor Corp48.9645.1446.755,014,000-4.158.15 
FLSFlowserve Corp49.6546.9346.992,324,200-0.060.13 
FLTFleetcor Technologies155.8153.6154.8419,6000.50.34 
FLTXFleetmatics Group Plc48.7647.5947.87207,200-0.250.52 
FLYFly Leasing Limited15.1314.8015.04969,8000.654.52 
FMCFMC Corp48.7248.0948.54724,0000.170.35 
FMDFirst Marblehead Corp3.9703.7603.77013,800-0.1102.84 
FME-AFirstmerit Corporation Deposita25.2725.0625.264,0000.000.00 
FMNFederated Premier Muni14.0213.9414.0116,7000.070.50 
FMOFiduciary/Claymore MLP Opportunity Fund21.7421.0321.38134,2000.140.66 
FMSFresenius Medical Care Corp41.3140.8440.9097,600-0.140.34 
FMSAFmsa Holdings Inc6.1505.8905.980600,600-0.1101.81 
FMXFomento Economico Mexicano S.A.B. De91.9990.0090.64402,5000.090.10 
FMYFirst Trust/Fidac Mortgage Income Fund14.6514.6014.656,0000.080.55 
FNFabrinet18.8318.4518.56100,1000.070.38 
FNBF.N.B. Corp13.8713.6913.791,241,600-0.010.07 
FNB-EF.N.B. Corporation Representin28.9028.2228.692,7000.250.88 
FNFFidelity National Financial39.4038.9739.092,669,800-0.080.20 
FNF-BFirst Niagara Financial Group27.2627.2127.258,9000.030.11 
FNFVFnfv Group of Fidelity National14.7214.3514.56919,0000.271.89 
FNVFranco Nev Corp41.0640.1340.54961,4000.290.72 
FOEFerro Corp14.0213.5913.891,104,000-0.100.71 
FOFCohen & Steers Closed-End Opportunity11.9511.8611.8652,400-0.030.25 
FORForestar Group Inc12.8112.4012.80281,7000.302.40 
FPFFirst Trust Intermediate Durat21.7821.5821.60134,100-0.110.51 
FPLFirst Trust New Opportunities M15.5015.1715.50172,6000.100.65 
FPOFirst Potomac Realty Trust11.3810.9811.35268,4000.504.61 
FPO-AFirst Potomac Realty Trust Cumu25.6725.6725.6720,0000.020.08 
FPTFederated Premier Intermediate Muni13.4313.1413.2217,3000.070.53 
FRFirst Industrial Realty Trust21.0520.1920.942,291,0000.854.23 
FRABlackrock Floating Rate Income Fund13.4113.3213.39113,7000.060.45 
FRCFirst Republic Bank64.4663.5463.79721,300-0.160.25 
FRC-AFirst Republic Bank 6.70%26.1626.0126.1212,0000.070.27 
FRC-BFirst Republic Bank26.2326.0826.1710,4000.100.38 
FRC-CFirst Republic Bank24.7524.6724.756,7000.100.41 
FRC-DFirst Republic Bank San Francis24.0023.7823.9813,7000.100.42 
FRC-EFirst Republic Bank27.8027.5627.776,5000.140.51 
FRC-FFirst Republic Bank23.8523.7423.8017,5000.100.42 
FRMFurmanite Corp6.6106.4706.52096,400-0.0400.61 
FROFrontline Ltd3.1603.0003.0902,522,800-0.0802.52 
FRTFederal Realty Investment Trust138.9136.7136.8506,8000.20.17 
FSBFranklin Financial Network Inc.25.2624.3925.2449,6000.411.65 
FSCEFifth Street Finance Corp25.1524.8724.994,700-0.010.04 
FSDHigh Income Long Short Fund15.1314.9415.10184,5000.161.07 
FSICFS Investment Corp10.2010.0510.14453,900-0.020.20 
FSLFreescale Semiconductor Holdin40.8539.6839.871,506,900-0.160.40 
FSMFortuna Silver Mines2.8202.7102.780179,4000.0802.96 
FSSFederal Signal Corp15.1914.8914.961,843,500-0.150.99 
FTFranklin Universal Trust6.4106.3306.40033,9000.0701.11 
FTAIFortress Transportation & Infra17.8917.2117.57165,900-0.261.46 
FTIFMC Technologies33.2832.7232.763,014,400-0.310.94 
FTKFlotek Industries17.3416.5217.121,018,0000.110.65 
FTTFederated Enhanced Treasury Income13.6313.5013.6229,4000.010.07 
FULH. B. Fuller Company40.2539.6440.06502,8000.320.81 
FUNCedar Fair L.P.54.3052.7553.65161,5000.821.55 
FURWinthrop Realty Trust14.9014.7914.8949,6000.110.74 
FVEFive Star Quality Care4.5904.5004.520147,200-0.0300.66 
FXCMFXCM Inc1.1701.0801.100533,6000.0000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.87.62.18
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,128-10.01
DJI17,690-560.32
SP5002,104-50.23
DAX11,309520.46
FTSE6,696270.41
NI22520,585620.30
CAC405,083360.72
GLD1,09560.58
BDI610.00.00.00
HSI24,6361380.56