| Code | Name | Close | Previous | Change |
| FABK | FIRST ADVANTAGE BANC | 10.100 | 10.050 | 0.050 |  | 0.50% |
| FACE | PHYSICIANS FORMULA HOLDINGS IN | 2.9200 | 3.1800 | -0.2600 |  | 8.18% |
| FADV | FIRST ADVANTAGE CORPORATION | 11.350 | 11.470 | -0.120 | | 1.05% |
| FALC | FALCONSTOR SOFTWARE INC. | 2.1900 | 2.3800 | -0.1900 | | 7.98% |
| FARM | FARMER BROTHERS COMPANY | 19.370 | 20.200 | -0.830 | | 4.11% |
| FARO | FARO TECHNOLOGIES INC. | 11.900 | 12.930 | -1.030 | | 7.97% |
| FAST | FASTENAL COMPANY | 32.440 | 34.260 | -1.820 | | 5.31% |
| FBCM | FBR CAPITAL MARKETS CORPORATION | 3.7600 | 4.3400 | -0.5800 | | 13.36% |
| FBIZ | FIRST BUSINESS FINAN | 16.420 | 15.300 | 1.120 | | 7.32% |
| FBMI | FIRSTBANK CORPORATION | 8.6000 | 8.4000 | 0.2000 | | 2.38% |
| FBMS | FIRST BANCSHS [MS] | 12.510 | 15.750 | -3.240 | | 20.57% |
| FBNC | FIRST BANCORP | 14.260 | 16.070 | -1.810 | | 11.26% |
| FBSI | FIRST BANCSHARES INC. | 14.860 | 15.200 | -0.340 | | 2.24% |
| FBSS | FAUQUIER BANKSHARES | 13.850 | 13.050 | 0.800 | | 6.13% |
| FBTC | FIRST BANCTRUST CORP | 6.2500 | 6.7200 | -0.4700 | | 6.99% |
| FBTX | FRANKLIN BANK CORP | 0.2600 | 0.3900 | -0.1300 | | 33.33% |
| FCAL | FIRST CALIFORNIA FINANCIAL GROU | 5.8000 | 5.8000 | 0.0000 |  | 0.00% |
| FCAP | FIRST CAPITAL INC | 15.290 | 14.250 | 1.040 | | 7.30% |
| FCBC | FIRST COMMUNITY BANCSHARES INC | 25.650 | 28.190 | -2.540 | | 9.01% |
| FCCO | FIRST COMMUNITY CORPORATION | 8.5000 | 8.8400 | -0.3400 | | 3.85% |
| FCCY | 1ST CONSTITUTION BANCORP [NJ] | 8.9200 | 9.2000 | -0.2800 | | 3.04% |
| FCEL | FUELCELL ENERGY INC. | 2.6100 | 3.5800 | -0.9700 | | 27.09% |
| FCFC | FIRSTCITY FINANCIAL CORPORATION | 1.9500 | 2.0000 | -0.0500 | | 2.50% |
| FCFL | FIRST COMMUNITY BANK CORPORATIO | 6.5400 | 7.0000 | -0.4600 | | 6.57% |
| FCFS | FIRST CASH FINANCIAL SERVICES | 12.450 | 13.100 | -0.650 | | 4.96% |
| FCHI | ISHARES CHINA HK FD | 25.140 | 26.690 | -1.550 | | 5.81% |
| FCLF | FIRST CLOVER LEAF FINANCIAL COR | 6.6400 | 6.6400 | 0.0000 | | 0.00% |
| FCMC | FRANKLIN CREDIT MGMT | 0.4000 | 0.5500 | -0.1500 | | 27.27% |
| FCNCA | FIRST CITIZENS BANCSHARES INC. | 144.70 | 150.00 | -5.30 | | 3.53% |
| FCSE | FOCUS ENHANCEMENTS | 0.0500 | 0.0700 | -0.0200 | | 28.57% |
| FCSX | FCSTONE GROUP INC. | 2.5200 | 2.7100 | -0.1900 | | 7.01% |
| FCVA | FIRST CAPITAL BANCORP INC. [VA | 7.9200 | 7.5400 | 0.3800 | | 5.04% |
| FCZA | FIRST CITIZENS BANC CORP. | 8.4000 | 8.4000 | 0.0000 | | 0.00% |
| FDEF | FIRST DEFIANCE FINANCIAL CORP. | 9.3400 | 9.5000 | -0.1600 | | 1.68% |
| FDML | FEDERAL-MOGUL CP | 4.7900 | 5.0900 | -0.3000 | | 5.89% |
| FDRY | FOUNDRY NETWORKS INC. | 15.010 | 15.420 | -0.410 | | 2.66% |
| FEED | AGFEED INDUSTRIES INC. | 1.5000 | 1.5600 | -0.0600 | | 3.85% |
| FEIC | FEI COMPANY | 18.400 | 18.400 | 0.000 | | 0.00% |
| FEIM | FREQUENCY ELECTRONICS INC. | 2.7900 | 3.0000 | -0.2100 | | 7.00% |
| FELE | FRANKLIN ELECTRIC CO. INC. | 29.480 | 32.020 | -2.540 | | 7.93% |
| FFBC | FIRST FINANCIAL BANCORP. | 12.270 | 13.170 | -0.900 | | 6.83% |
| FFBH | FIRST FEDERAL BANCSHARES OF ARK | 7.5500 | 7.7500 | -0.2000 | | 2.58% |
| FFCH | FIRST FINANCIAL HOLDINGS INC. | 18.900 | 19.320 | -0.420 | | 2.17% |
| FFCO | FEDFIRST FINANCIAL C | 4.7500 | 4.7600 | -0.0100 | | 0.21% |
| FFDF | FFD FINANCIAL CORPORATION | 12.500 | 12.500 | 0.000 | | 0.00% |
| FFEX | FROZEN FOOD EXPRESS INDUSTRIES | 4.9900 | 4.8800 | 0.1100 | | 2.25% |
| FFFD | NORTH CENTRAL BCSH | 16.000 | 16.010 | -0.010 | | 0.06% |
| FFHL | FUWEI FILMS [HOLDINGS] CO. LTD | 1.0500 | 1.1000 | -0.0500 | | 4.55% |
| FFHS | FIRST FRANKLIN CP | 4.0000 | 4.2600 | -0.2600 | | 6.10% |
| FFIC | FLUSHING FINANCIAL CORPORATION | 12.630 | 13.540 | -0.910 | | 6.72% |
| FFIN | FIRST FINANCIAL BANKSHARES INC | 48.830 | 52.080 | -3.250 | | 6.24% |
| FFIV | F5 NETWORKS INC. | 21.370 | 22.110 | -0.740 | | 3.35% |
| FFKT | FARMERS CAPITAL BANK CORPORATIO | 16.210 | 18.870 | -2.660 | | 14.10% |
| FFKY | FIRST FINAN SERV CRP | 13.750 | 13.750 | 0.000 | | 0.00% |
| FFNM | FIRST FEDERAL OF NORTHERN MICHI | 3.0000 | 2.7600 | 0.2400 | | 8.70% |
| FFNW | FIRST FINANCIAL NORTHWEST INC. | 8.1700 | 8.5000 | -0.3300 | | 3.88% |
| FFSX | FIRST FEDERAL BANKSHARES INC. | 2.4600 | 2.7200 | -0.2600 | | 9.56% |
| FGXI | FGX International Holdings | 9.8900 | 10.5700 | -0.6800 | | 6.43% |
| FIFG | 1ST INDEP FIN GRP | 18.440 | 18.500 | -0.060 | | 0.32% |
| FIGI | FORTRESS INTERNATIONAL GROUP I | 1.0000 | 1.0000 | 0.0000 | | 0.00% |
| FIGIU | FORTRESS AMERICA UT | 1.4200 | 1.3000 | 0.1200 | | 9.23% |
| FIGIW | FORTRESS INTERNATIONAL GROUP I | 0.0100 | 0.0100 | 0.0000 | | 0.00% |
| FINL | FINISH LINE INC. HE] | 5.1100 | 5.7700 | -0.6600 | | 11.44% |
| FIRE | SOURCEFIRE INC. | 5.0000 | 4.9100 | 0.0900 | | 1.83% |
| FISI | FINANCIAL INSTITUTIONS INC. | 12.680 | 13.780 | -1.100 | | 7.98% |
| FISV | FISERV INC. | 30.420 | 31.980 | -1.560 | | 4.88% |
| FITB | FIFTH THIRD BANCORP | 8.4100 | 9.3200 | -0.9100 | | 9.76% |
| FITBP | FIFTH THIRD BNCP G | 82.260 | 88.430 | -6.170 | | 6.98% |
| FIZZ | NATIONAL BEVERAGE CORP. | 7.2100 | 7.9100 | -0.7000 | | 8.85% |
| FKFS | FIRST KEYSTONE FIN | 8.5000 | 8.5000 | 0.0000 | | 0.00% |
| FLDR | FLANDERS CORPORATION | 4.8000 | 5.2000 | -0.4000 | | 7.69% |
| FLEX | FLEXTRONICS INTERNATIONAL LTD. | 2.2700 | 2.6500 | -0.3800 | | 14.34% |
| FLIC | FIRST OF LONG ISLAND CORPORATIO | 21.930 | 21.600 | 0.330 | | 1.53% |
| FLIR | FLIR SYSTEMS INC. | 29.550 | 30.750 | -1.200 | | 3.90% |
| FLML | FLAMEL TECHNOLOGIES S.A. | 4.9100 | 5.1200 | -0.2100 | | 4.10% |
| FLOW | FLOW INTERNATIONAL CORPORATION | 2.1500 | 2.2400 | -0.0900 | | 4.02% |
| FLWS | 1-800 FLOWERS.COM INC. | 3.1800 | 3.5300 | -0.3500 | | 9.92% |
| FLXS | FLEXSTEEL INDUSTRIES INC. | 7.3100 | 7.7300 | -0.4200 | | 5.43% |
| FMAR | FIRST MARINER BANCORP | 1.5300 | 1.6800 | -0.1500 | | 8.93% |
| FMBI | FIRST MIDWEST BANCORP INC. | 15.380 | 17.460 | -2.080 | | 11.91% |
| FMCN | Focus Media Holding | 6.4000 | 7.2700 | -0.8700 | | 11.97% |
| FMER | FIRSTMERIT CORPORATION | 18.680 | 20.690 | -2.010 | | 9.71% |
| FMFC | FIRST M & F CORPORATION | 8.7000 | 9.5000 | -0.8000 | | 8.42% |
| FMTI | FORBES MEDI-TECH | 0.1700 | 0.1700 | 0.0000 | | 0.00% |
| FNBN | FNB UNITED CORP. | 4.0000 | 5.1500 | -1.1500 | | 22.33% |
| FNDT | FUNDTECH LTD. | 7.8200 | 7.9400 | -0.1200 | | 1.51% |
| FNET | FORTUNET INC. | 3.0200 | 3.1700 | -0.1500 | | 4.73% |
| FNFG | FIRST NIAGARA FINANCIAL GROUP I | 14.150 | 15.020 | -0.870 | | 5.79% |
| FNLC | FIRST NATIONAL LINCOLN CORPORAT | 14.100 | 15.860 | -1.760 | | 11.10% |
| FNSC | FIRST NATL BANCSH SC | 3.2500 | 3.4400 | -0.1900 | | 5.52% |
| FNSR | FINISAR CORPORATION | 0.3200 | 0.3600 | -0.0400 | | 11.11% |
| FOLD | AMICUS THERAPEUTICS INC. | 8.9100 | 9.2300 | -0.3200 | | 3.47% |
| FONR | FONAR CORPORATION | 1.3500 | 1.8000 | -0.4500 | | 25.00% |
| FOOD | VAUGHAN FOODS INC. | 0.5300 | 0.7500 | -0.2200 | | 29.33% |
| FOODW | VAUGHAN FOODS INC | 0.0200 | 0.0500 | -0.0300 | | 60.00% |
| FOODZ | VAUGHAN FOODS INC. | 0.0600 | 0.1100 | -0.0500 | | 45.45% |
| FORD | FORWARD INDUSTRIES INC. | 2.1100 | 2.1500 | -0.0400 | | 1.86% |
| FORM | FORMFACTOR INC. | 12.160 | 13.170 | -1.010 | | 7.67% |
| FORR | FORRESTER RESEARCH INC. | 22.930 | 24.010 | -1.080 | | 4.50% |
| FORTY | FORMULA SYS ADR | 5.4000 | 5.6700 | -0.2700 | | 4.76% |
| FOSL | FOSSIL INC. | 11.890 | 13.550 | -1.660 | | 12.25% |
| FPBI | FPB BANCORP INC. | 4.7000 | 4.7000 | 0.0000 | | 0.00% |
| FPBN | 1ST PACIFIC BANCP CA | 4.6000 | 5.5000 | -0.9000 | | 16.36% |
| FPFC | FIRST PLACE FINANCIAL CORP. | 4.6200 | 5.4400 | -0.8200 | | 15.07% |
| FPIC | FPIC INSURANCE GROUP INC. | 42.770 | 44.520 | -1.750 | | 3.93% |
| FPTB | FIRST PACTRUST BANCORP INC. | 8.9800 | 10.1300 | -1.1500 | | 11.35% |
| FRBK | REPUBLIC FIRST BANCORP INC. | 8.9000 | 8.7500 | 0.1500 | | 1.71% |
| FRCCO | FIRST REPUBLIC PREFERRED CAPITA | 15.500 | 15.500 | 0.000 | | 0.00% |
| FRED | FRED'S INC. | 9.4100 | 9.9200 | -0.5100 | | 5.14% |
| FREE | FREESEAS INC. | 0.9700 | 1.0500 | -0.0800 | | 7.62% |
| FREEW | FREESEAS INC | 0.1000 | 0.1600 | -0.0600 | | 37.50% |
| FREEZ | FREESEAS INC. | 0.1300 | 0.2600 | -0.1300 | | 50.00% |
| FRGB | FIRST REGIONAL BANCORP | 4.0900 | 4.0500 | 0.0400 | | 0.99% |
| FRME | FIRST MERCHANTS CORPORATION | 18.930 | 19.940 | -1.010 | | 5.07% |
| FRPT | FORCE PROTECTION INC. | 3.0500 | 3.2700 | -0.2200 | | 6.73% |
| FSBI | FIDELITY BANCORP INC. | 8.0500 | 8.0900 | -0.0400 | | 0.49% |
| FSBK | FIRST SOUTH BANCORP INC | 12.000 | 12.970 | -0.970 | | 7.48% |
| FSCI | FISHER COMMUNICATIONS INC. | 18.940 | 20.670 | -1.730 | | 8.37% |
| FSFG | FIRST SAVINGS FINANC | 9.0000 | 9.1500 | -0.1500 | | 1.64% |
| FSGI | FIRST SECURITY GROUP INC. | 6.7500 | 6.7500 | 0.0000 | | 0.00% |
| FSII | FSI INTERNATIONAL INC. | 0.3900 | 0.3700 | 0.0200 | | 5.41% |
| FSIN | FUSHI COPPERWELD INC. | 2.8500 | 3.4700 | -0.6200 | | 17.87% |
| FSLR | FIRST SOLAR INC. | 101.13 | 110.56 | -9.43 | | 8.53% |
| FSNM | FIRST STATE BANCORPORATION | 1.7400 | 2.3900 | -0.6500 | | 27.20% |
| FSRV | FIRSTSERVICE CORPORATION | 13.190 | 13.190 | 0.000 | | 0.00% |
| FSTF | FIRST STATE FINANCIAL CORPORATI | 2.2100 | 1.9000 | 0.3100 | | 16.32% |
| FSTR | L.B. FOSTER COMPANY | 24.490 | 26.150 | -1.660 | | 6.35% |
| FSYS | FUEL SYSTEMS SOLUTIONS INC. | 26.900 | 29.170 | -2.270 | | 7.78% |
| FTBK | FRONTIER FINANCIAL CORPORATION | 2.4900 | 3.3200 | -0.8300 | | 25.00% |
| FTEK | FUEL TECH INC. | 8.3000 | 8.5100 | -0.2100 | | 2.47% |
| FTGX | FIBERNET TELECOM GROUP INC. | 6.0900 | 6.6000 | -0.5100 | | 7.73% |
| FTWR | FIBERTOWER CORPORATION | 0.4100 | 0.5900 | -0.1800 | | 30.51% |
| FUEL | SMF ENERGY CORPORATION | 0.3100 | 0.3100 | 0.0000 | | 0.00% |
| FUJI | FUJIFILM HOLDINGS CORPORATION | 22.260 | 23.750 | -1.490 | | 6.27% |
| FULT | FULTON FINANCIAL CORPORATION | 9.4200 | 10.3200 | -0.9000 | | 8.72% |
| FUNC | FIRST UNITED CORPORATION | 17.500 | 16.290 | 1.210 | | 7.43% |
| FUND | ROYCE FOCUS TRUST INC. | 3.5000 | 4.1800 | -0.6800 | | 16.27% |
| FUQI | FUQI INTERNATIONAL INC. | 6.1400 | 6.5900 | -0.4500 | | 6.83% |
| FVRL | FAVRILLE INC. | 0.0200 | 0.0300 | -0.0100 | | 33.33% |
| FWLT | FOSTER WHEELER LTD. | 16.910 | 18.290 | -1.380 | | 7.55% |
| FWLTW | FOSTER WHEELER LTD. | 54.900 | 54.700 | 0.200 | | 0.37% |
| FWRD | FORWARD AIR CORPORATION | 19.080 | 20.810 | -1.730 | | 8.31% |
| FXCB | FOX CHASE BANCORP INC. | 10.750 | 11.850 | -1.100 | | 9.28% |
| FXEN | FX ENERGY INC. | 2.6300 | 3.0300 | -0.4000 | | 13.20% |
| FXRE | FX REAL ESTATE AND ENTERTAINMEN | 0.1400 | 0.2500 | -0.1100 | | 44.00% |
