Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company15.1514.4914.79115,056,600-0.322.12 
FACLiberte Investors Inc2.6002.4502.49020,300-0.0100.40 
FAFFirst American Corp27.7127.1227.121,055,900-0.592.13 
FAMFirst Trust/Aberdeen Global Opportunity13.8713.5713.60337,600-0.201.45 
FAVActive Dividend9.1209.0309.05026,8000.0000.00 
FBCFlagstar Bancorp17.0416.6616.83249,4000.271.63 
FBHSFortune Brands Home & Security41.8040.7141.111,604,7000.080.19 
FBPFirst Bancorp4.8304.7504.750765,500-0.0300.63 
FBRFibria Celulose S.A.11.0610.8011.002,611,300-0.080.72 
FBS-AFirst Pfd Cp IV 8.1524.8824.7924.791,400-0.050.20 
FCFranklin Covey Company19.9719.3619.5959,4000.030.15 
FCBFcb Financial Holdings Inc.22.9722.1622.71685,2000.140.62 
FCE.AForest City Ent Cl A19.8319.5019.56636,600-0.201.01 
FCE.BForest City Ent Cl B19.8319.8319.831000.000.00 
FCFFirst Commonwealth Financial Corp8.5508.3908.390403,400-0.1401.64 
FCHFelcor Lodging Trust Inc9.6609.3609.360637,900-0.2402.50 
FCH-AFelcor Lodg Pr A25.8125.6225.819,2000.160.62 
FCH-CFelcor Lodging Dep S25.4225.3125.428,300-0.020.08 
FCNFti Consulting35.8834.9534.96361,900-0.551.55 
FCTSenior Floating Rate II13.5613.4313.56109,7000.050.37 
FCXFreeport-Mcmoran Inc.32.7832.2932.6512,312,4000.250.77 
FDIFort Dearborn Income Securities14.5214.4614.4710,800-0.050.34 
FDOFamily Dollar Stores77.7077.1077.241,570,500-0.260.34 
FDPFresh Del Monte Produce32.2531.9031.90161,000-0.140.44 
FDSFactset Research Systems Inc122.6121.1121.5231,300-0.50.43 
FDXFedex Corp163.8161.3161.52,876,500-0.70.45 
FEFirstenergy Corp34.2733.4633.573,061,200-0.401.18 
FEIFirst Trust MLP and Energy Inc21.3720.9321.37130,1000.381.81 
FELPForesight Energy LP18.5018.0818.26146,000-0.110.60 
FENGPhoenix New Media Limited9.5509.3009.350205,300-0.0600.64 
FEOFirst Trust/Aberdeen Emerging17.9617.7217.7928,100-0.130.73 
FETForum Energy Technologies Inc31.7130.6130.61554,800-1.063.35 
FFFuturefuel Corp12.3611.8611.89232,700-0.403.25 
FFAFirst Trust Enhanced Equity Income Fund14.4414.2914.2998,800-0.040.28 
FFCFlaherty Crumrine/Claymore Preferred19.4319.2119.31152,2000.120.63 
FFGFbl Financial Group45.7044.6844.7033,000-0.270.60 
FGBSpecialty Finance and Financial Fund8.3708.1508.36039,700-0.0100.12 
FGLFidelity & Guaranty21.6021.2121.3539,900-0.150.70 
FGPFerrellgas Partners L.P.27.6726.6826.87279,500-0.973.48 
FHNFirst Tennessee National Corp12.4012.1812.282,306,400-0.070.57 
FHN-AFirst Horizon National Corpora23.8123.7023.715,6000.060.25 
FHYStrategic High II15.3915.2915.3923,6000.070.46 
FIFrank's International N.V.19.2318.6718.70366,900-0.583.01 
FICOFair Isaac and Company Inc55.5754.9455.10281,900-0.360.65 
FIFFirst Trust Energy Infrastruct23.9123.6523.8648,8000.170.72 
FIGFortress Investment Group7.0306.8806.8801,105,400-0.1001.43 
FIIFederated Investors29.5229.1129.36673,400-0.100.34 
FISFidelity National Information Services56.6756.1956.30906,100-0.190.34 
FIXComfort Systems USA13.9513.5513.55146,200-0.322.31 
FLFootlocker Inc56.7555.3555.651,987,100-0.911.61 
FLCFlaherty & Crumrine/Claymore Total19.7419.4819.7431,6000.231.18 
FLOFlowers Foods18.4418.1218.361,520,5000.060.33 
FLRFluor Corp67.6066.5266.792,106,500-0.580.86 
FLSFlowserve Corp71.1370.2570.52751,800-0.280.40 
FLTFleetcor Technologies142.9141.2142.1911,4000.30.18 
FLTXFleetmatics Group Plc31.6930.4830.50407,400-1.083.42 
FLYFly Leasing Limited13.1012.7912.81168,300-0.221.69 
FMCFMC Corp57.7656.9857.193,674,200-0.260.45 
FMDFirst Marblehead Corp3.1302.8302.84062,700-0.3009.55 
FME-AFirstmerit Corporation Deposita23.7923.7323.777,7000.120.51 
FMNFederated Premier Muni15.0415.0015.023,8000.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund28.3628.0428.3668,2000.281.00 
FMSFresenius Medical Care Corp34.8534.6034.70111,1000.411.20 
FMXFomento Economico Mexicano S.A.B. De92.4591.6292.05333,2000.020.02 
FMYFirst Trust/Fidac Mortgage Income Fund15.1415.0415.1450,6000.020.13 
FNFabrinet14.8614.4614.60301,100-0.151.02 
FNBF.N.B. Corp12.1011.9811.99854,100-0.060.50 
FNB-EF.N.B. Corporation Representin27.6827.2227.388,3000.030.11 
FNFFidelity National Financial27.8927.5927.741,260,400-0.120.43 
FNF-BFirst Niagara Financial Group28.3228.2528.3017,7000.010.04 
FNFVFnfv Group of Fidelity National13.9413.7013.761,362,700-0.050.36 
FNVFranco Nev Corp49.5948.3048.88456,300-0.260.53 
FOEFerro Corp14.8214.4214.49604,200-0.322.16 
FOFCohen & Steers Closed-End Opportunity13.0812.9413.0375,5000.040.31 
FORForestar Group Inc18.0917.6017.72278,000-0.100.56 
FPFFirst Trust Intermediate Durat21.7521.5321.72261,8000.200.93 
FPLFirst Trust New Opportunities M18.8218.1818.81186,9000.643.52 
FPOFirst Potomac Realty Trust11.9611.7511.75244,600-0.181.51 
FPO-AFirst Potomac Realty Trust Cumu26.3826.0326.381,0000.281.07 
FPTFederated Premier Intermediate Muni12.8312.7612.839,8000.060.47 
FRFirst Industrial Realty Trust17.2316.9116.91676,400-0.301.74 
FRABlackrock Floating Rate Income Fund14.0613.9514.06177,3000.080.57 
FRCFirst Republic Bank49.7949.3649.38852,900-0.200.40 
FRC-AFirst Republic Bank 6.70%25.4825.2425.4612,2000.180.71 
FRC-BFirst Republic Bank24.8124.7024.788,8000.130.53 
FRC-CFirst Republic Bank22.8522.5422.8523,4000.241.06 
FRC-DFirst Republic Bank San Francis22.3022.0622.279,8000.140.63 
FRC-EFirst Republic Bank26.4226.1826.3813,4000.140.53 
FRFFortegra Financial Corp9.9009.8909.89019,400-0.0100.10 
FRMFurmanite Corp7.2006.6906.760606,500-0.3504.92 
FROFrontline Ltd1.3001.2401.260545,300-0.0100.79 
FRTFederal Realty Investment Trust119.2117.6118.5503,400-0.10.11 
FSCEFifth Street Finance Corp24.6824.5324.553,000-0.030.12 
FSDHigh Income Long Short Fund17.0916.9017.09250,7000.130.77 
FSICFS Investment Corp10.8810.6510.776,357,1000.020.19 
FSLFreescale Semiconductor Holdin20.4319.3219.534,540,000-0.854.17 
FSMFortuna Silver Mines4.2504.0304.060264,800-0.0801.93 
FSSFederal Signal Corp13.6113.2413.24248,200-0.352.58 
FSTForest Oil Corp1.3201.1601.1701,554,500-0.14010.69 
FTFranklin Universal Trust7.0406.9907.02026,6000.0000.00 
FTIFMC Technologies54.7553.8454.312,780,4000.100.18 
FTKFlotek Industries26.9626.0726.07779,100-0.732.72 
FTTFederated Enhanced Treasury Income13.5213.3513.47117,600-0.050.37 
FULH. B. Fuller Company40.2639.3639.701,425,600-0.631.56 
FUNCedar Fair L.P.47.6947.0747.2779,300-0.100.21 
FURWinthrop Realty Trust15.2014.9815.07107,3000.020.13 
FUR-DWinthrop Realty Trust Preferred D Shares25.6925.5625.6645,100-0.020.08 
FVEFive Star Quality Care3.8303.7303.770515,500-0.0501.31 
FXCMFXCM Inc16.0115.7915.85381,800-0.070.44 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.108.105
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,442-511.15
DJI16,924-1190.70
SP5001,959-140.69
DAX9,382-930.98
FTSE6,543-801.21
NI22516,082-910.56
CAC404,362-541.22
GLD1,208-50.42
BDI1,049111.06
HSI22,933-2961.28