Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company16.2916.0816.1421,792,600-0.020.12 
FACLiberte Investors Inc2.5002.3702.420111,800-0.0702.81 
FAFFirst American Corp35.7235.4435.68406,500-0.140.39 
FAMFirst Trust/Aberdeen Global Opportunity11.7211.6211.7266,1000.060.51 
FAVActive Dividend8.9008.8508.85017,300-0.0200.23 
FBCFlagstar Bancorp14.5714.2814.51104,500-0.040.27 
FBHSFortune Brands Home & Security47.6046.7247.481,346,8000.471.00 
FBPFirst Bancorp6.3606.1906.200838,000-0.1502.36 
FBRFibria Celulose S.A.14.1513.9614.131,597,0000.161.15 
FBS-AFirst Pfd Cp IV 8.1525.4725.4725.471000.000.00 
FCFranklin Covey Company19.3518.6719.2641,1000.412.18 
FCAMFiat Chrysler Automobiles N.V.139.8137.7137.725,000-3.52.44 
FCAUFiat Chrysler Automobiles N.V.16.3316.1516.313,101,200-0.241.45 
FCBFcb Financial Holdings Inc.27.3927.0127.37173,6000.180.66 
FCE.AForest City Ent Cl A25.9025.4125.521,005,400-0.271.05 
FCE.BForest City Ent Cl B25.8125.4625.50800-0.250.97 
FCFFirst Commonwealth Financial Corp9.0008.8709.000192,6000.0300.33 
FCHFelcor Lodging Trust Inc11.6511.4311.49559,600-0.090.78 
FCH-AFelcor Lodg Pr A26.3826.1526.159,900-0.020.08 
FCH-CFelcor Lodging Dep S25.6025.4525.60177,600-0.010.04 
FCNFti Consulting37.9137.3337.46184,700-0.431.13 
FCTSenior Floating Rate II13.9213.8113.8172,7000.000.00 
FCXFreeport-Mcmoran Inc.19.2118.7918.9525,410,000-0.432.22 
FDIFort Dearborn Income Securities14.4014.2614.375,8000.050.35 
FDOFamily Dollar Stores79.6079.2479.241,283,100-0.190.24 
FDPFresh Del Monte Produce39.2838.5938.91555,300-0.481.22 
FDSFactset Research Systems Inc161.1158.5159.2380,900-0.70.44 
FDXFedex Corp166.5165.0165.51,568,200-1.30.78 
FEFirstenergy Corp35.6834.7635.064,200,600-0.451.27 
FEIFirst Trust MLP and Energy Inc20.7420.1320.37132,700-0.281.36 
FELPForesight Energy LP15.7214.8215.5928,100-0.100.64 
FENGPhoenix New Media Limited5.7505.6405.670152,300-0.0701.22 
FEOFirst Trust/Aberdeen Emerging16.4716.2816.2916,000-0.100.61 
FETForum Energy Technologies Inc20.1019.4319.60633,200-0.552.73 
FFFuturefuel Corp10.329.9410.27149,300-0.070.68 
FFAFirst Trust Enhanced Equity Income Fund14.4514.3414.40129,100-0.030.21 
FFCFlaherty Crumrine/Claymore Preferred20.3620.2120.3497,3000.070.35 
FFGFbl Financial Group62.4961.1662.0189,2000.120.19 
FGBSpecialty Finance and Financial Fund7.6007.5207.53032,200-0.0901.18 
FGLFidelity & Guaranty21.5021.1421.2080,200-0.241.12 
FGPFerrellgas Partners L.P.24.5023.5724.38318,9000.632.65 
FHNFirst Tennessee National Corp14.3314.1914.291,864,800-0.080.56 
FHN-AFirst Horizon National Corpora24.9924.8924.9519,1000.050.20 
FHYStrategic High II14.2214.1714.2241,5000.030.21 
FIFrank's International N.V.18.8018.3618.70518,800-0.100.53 
FICOFair Isaac and Company Inc89.4287.7688.72227,700-0.120.14 
FIFFirst Trust Energy Infrastruct22.8622.6322.8027,9000.050.22 
FIGFortress Investment Group8.0907.8008.070877,7000.2002.54 
FIIFederated Investors33.9233.0833.89691,8000.591.77 
FISFidelity National Information Services68.5867.8368.06736,200-0.220.32 
FIXComfort Systems USA21.1020.8321.04232,000-0.140.66 
FLFootlocker Inc63.5362.5163.002,469,200-0.610.96 
FLCFlaherty & Crumrine/Claymore Total20.2720.1020.2737,8000.040.20 
FLOFlowers Foods22.8422.5922.741,139,500-0.040.18 
FLRFluor Corp57.8157.0357.161,436,800-0.731.26 
FLSFlowserve Corp57.2056.2856.49952,500-0.951.65 
FLTFleetcor Technologies151.6148.9150.9827,1000.10.06 
FLTXFleetmatics Group Plc45.2244.3444.85208,1000.100.22 
FLYFly Leasing Limited14.7614.4314.56175,500-0.140.95 
FMCFMC Corp57.8157.1057.251,488,400-0.550.95 
FMDFirst Marblehead Corp6.3006.0606.23039,100-0.0200.32 
FME-AFirstmerit Corporation Deposita25.1224.9424.9411,300-0.040.16 
FMNFederated Premier Muni14.9914.8514.9821,0000.140.94 
FMOFiduciary/Claymore MLP Opportunity Fund26.4025.7026.09127,3000.140.54 
FMSFresenius Medical Care Corp41.8841.4541.45397,900-0.461.10 
FMSAFmsa Holdings Inc7.3707.0107.240816,6000.0500.70 
FMXFomento Economico Mexicano S.A.B. De94.4391.6893.50491,900-0.490.52 
FMYFirst Trust/Fidac Mortgage Income Fund14.9014.7514.847,800-0.140.93 
FNFabrinet19.0418.6318.99106,1000.090.48 
FNBF.N.B. Corp13.1713.0013.14562,700-0.010.08 
FNB-EF.N.B. Corporation Representin28.3927.9728.252,8000.160.57 
FNFFidelity National Financial36.8036.2836.761,548,0000.170.46 
FNF-BFirst Niagara Financial Group27.5427.4427.5416,7000.010.04 
FNFVFnfv Group of Fidelity National14.4114.0114.101,206,000-0.201.40 
FNVFranco Nev Corp48.6247.6148.54619,8000.631.31 
FOEFerro Corp12.6212.4312.55679,300-0.090.71 
FOFCohen & Steers Closed-End Opportunity13.0412.8612.8976,400-0.080.62 
FORForestar Group Inc15.9715.6815.77144,500-0.120.76 
FPFFirst Trust Intermediate Durat22.5822.3822.46313,100-0.110.49 
FPLFirst Trust New Opportunities M17.4817.0417.09112,700-0.291.67 
FPOFirst Potomac Realty Trust12.0311.7611.89212,500-0.110.92 
FPO-AFirst Potomac Realty Trust Cumu25.7225.6525.652,1000.040.16 
FPTFederated Premier Intermediate Muni12.9812.9012.988,5000.070.54 
FRFirst Industrial Realty Trust21.4821.0221.43957,1000.231.08 
FRABlackrock Floating Rate Income Fund13.9613.9013.9087,600-0.050.36 
FRCFirst Republic Bank57.5256.8857.09653,800-0.270.47 
FRC-AFirst Republic Bank 6.70%26.3726.3026.3011,500-0.010.04 
FRC-BFirst Republic Bank25.7425.6625.748,1000.070.27 
FRC-CFirst Republic Bank25.2324.9625.0822,0000.070.28 
FRC-DFirst Republic Bank San Francis24.7424.6824.7414,0000.040.16 
FRC-EFirst Republic Bank27.8627.8127.812,300-0.060.22 
FRMFurmanite Corp7.9007.8207.89055,100-0.0100.13 
FROFrontline Ltd2.2802.1902.2401,528,3000.0100.45 
FRTFederal Realty Investment Trust149.3146.6147.2606,800-1.71.11 
FSBFranklin Financial Network Inc.21.0620.8621.0062,8000.000.00 
FSCEFifth Street Finance Corp24.8524.8024.832,800-0.040.16 
FSDHigh Income Long Short Fund16.4516.3516.38117,800-0.020.12 
FSICFS Investment Corp10.2510.0810.141,307,3000.050.50 
FSLFreescale Semiconductor Holdin41.4640.6540.761,591,100-0.721.74 
FSMFortuna Silver Mines3.8403.7003.840735,1000.0401.05 
FSSFederal Signal Corp15.9215.6815.79346,900-0.231.44 
FTFranklin Universal Trust7.2307.1407.2209,1000.0700.98 
FTIFMC Technologies37.7137.0037.014,449,300-0.531.41 
FTKFlotek Industries14.8914.3914.74682,400-0.221.47 
FTTFederated Enhanced Treasury Income13.5113.3513.5120,4000.231.73 
FULH. B. Fuller Company43.6642.7542.87403,300-0.882.01 
FUNCedar Fair L.P.57.4756.1557.40126,7000.871.54 
FURWinthrop Realty Trust16.4416.2516.32101,500-0.030.18 
FVEFive Star Quality Care4.4504.2904.440120,9000.0701.60 
FXCMFXCM Inc2.1602.1002.130816,6000.0000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.168.90
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,901-470.94
DJI17,776-2001.11
SP5002,068-180.88
DAX11,966-1200.99
FTSE6,773-1181.72
NI22519,026-1810.94
CAC405,034-500.98
GLD1,183-30.24
BDI565.0-3.00.53
HSI25,0651640.66