Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.7312.5912.6331,834,1000.030.24 
FACLiberte Investors Inc1.3301.2401.28010,4000.0604.92 
FAFFirst American Corp56.2755.2855.57527,800-0.540.96 
FAMFirst Trust/Aberdeen Global Opportunity11.4111.3011.3870,5000.070.62 
FBCFlagstar Bancorp37.6036.8136.89148,500-0.701.86 
FBHSFortune Brands Home & Security67.7867.1467.32681,8000.090.13 
FBKFb Financial Corp43.6942.4542.6744,900-0.380.88 
FBMFoundation Building Materials Inc14.9514.1914.20632,200-0.533.60 
FBPFirst Bancorp5.1204.9404.9402,152,200-0.1402.76 
FBRFibria Celulose S.A.14.4014.0814.261,021,400-0.161.11 
FCFranklin Covey Company18.9518.6018.6521,4000.050.27 
FCAUFiat Chrysler Automobiles N.V.17.9617.7117.752,086,600-0.030.17 
FCBFcb Financial Holdings Inc51.5050.7050.75341,600-0.551.07 
FCE.AForest City Ent Cl A24.4324.0824.231,256,500-0.040.16 
FCFFirst Commonwealth Financial Corp14.8514.4914.50603,000-0.251.69 
FCFSFirst Cash Fin Svcs68.1566.9567.75242,800-0.250.37 
FCNFti Consulting43.1042.5142.64247,200-0.240.56 
FCPTFour Corners Property Trust In26.1625.7826.14196,3000.331.28 
FCTSenior Floating Rate II13.0612.9713.04245,6000.010.08 
FCXFreeport-Mcmoran Inc16.3515.6816.3227,242,5000.613.88 
FDCFirst Data Corp17.0616.5416.578,944,100-0.160.96 
FDEUFirst Trust Dynamic Europe Equi18.9718.8218.97110,2000.191.01 
FDPFresh Del Monte Produce47.6146.5146.52155,300-0.771.63 
FDSFactset Research Systems Inc205.3201.8202.0261,300-2.00.99 
FDXFedex Corp243.5239.5242.01,203,9002.51.05 
FEFirstenergy Corp32.7632.2732.274,284,600-0.391.19 
FEDUFour Seasons Education [Cayman] Inc.9.2308.3508.930140,700-0.0800.89 
FEIFirst Trust MLP and Energy Inc14.8414.5914.63408,900-0.080.54 
FELPForesight Energy LP4.1804.0604.14021,4000.0100.24 
FENGPhoenix New Media Ltd6.7806.4306.500317,0000.0000.00 
FEOFirst Trust/Aberdeen Emerging16.1315.9416.1212,4000.171.07 
FETForum Energy Technologies Inc14.3513.9014.051,785,500-0.352.43 
FFFuturefuel Corp14.8714.3814.39140,400-0.080.55 
FFAFirst Trust Enhanced Equity Income Fund16.1115.8116.0199,100-0.070.44 
FFCFlaherty Crumrine/Claymore Preferred20.7320.6120.7365,3000.090.44 
FFGFbl Financial Group72.0070.7071.8546,8001.301.84 
FGFgl Holdings9.5009.3809.45083,0000.0000.00 
FG.WFgl Holdings WT1.4501.4001.40013,700-0.0503.45 
FGBSpecialty Finance and Financial Fund6.2706.1606.27098,5000.1101.79 
FGLFidelity & Guaranty31.1331.0531.10579,2000.000.00 
FGPFerrellgas Partners LP4.3704.2104.210468,600-0.0501.17 
FHNFirst Horizon National Corp.20.0619.7319.804,163,700-0.050.25 
FHN-AFirst Horizon National Corpora25.5525.4225.551,5000.000.00 
FHYStrategic High II12.7512.7012.7326,2000.030.24 
FIFrank's International N.V.6.2806.0406.0401,150,900-0.1101.79 
FICOFair Isaac and Company Inc156.9154.7155.6122,7000.70.45 
FIFFirst Trust Energy Infrastruct18.0517.7118.0553,5000.100.56 
FIGFortress Investment Group7.8507.8007.8502,311,6000.0200.26 
FIIFederated Investors35.0534.4434.77963,7000.310.90 
FISFidelity National Information Services95.1893.9894.261,490,2000.020.02 
FITFitbit Inc7.1706.9607.0202,625,4000.0300.43 
FIVFirst Trust Senior Floating Rate 20229.2509.1709.230327,5000.0300.33 
FIXComfort Systems USA43.5042.9043.20137,9000.300.70 
FLFootlocker Inc45.9144.3945.353,755,2000.781.75 
FLCFlaherty & Crumrine/Claymore Total21.5321.4621.4822,900-0.050.23 
FLOFlowers Foods19.8219.6519.681,212,500-0.040.20 
FLOWSPX Flow Inc46.7445.2945.97206,4000.060.13 
FLRFluor Corp50.4849.8950.031,091,900-0.400.79 
FLSFlowserve Corp41.3540.8341.021,111,000-0.230.56 
FLTFleetcor Technologies192.5189.3189.7567,0000.40.23 
FLYFly Leasing Ltd13.2713.0313.05155,600-0.050.38 
FMCFMC Corp91.1489.7790.71914,8000.560.62 
FMNFederated Premier Muni14.2114.1414.2028,8000.040.28 
FMOFiduciary/Claymore MLP Opportunity Fund11.9011.8011.82281,000-0.010.08 
FMSFresenius Medical Care Corp52.3852.0152.2098,8000.260.50 
FMSAFmsa Holdings Inc5.2854.8805.0906,184,000-0.0200.39 
FMXFomento Economico Mexicano S.A.B. De96.8693.5196.52700,6002.222.35 
FMYFirst Trust/Fidac Mortgage Income Fund14.2314.0514.113,8000.010.04 
FNFabrinet30.9730.2230.31438,7000.100.33 
FNBF.N.B. Corp14.0713.7113.732,061,900-0.221.58 
FNB-EF.N.B. Corporation Representin29.3028.7229.2713,9000.150.52 
FNDFloor & Decor Holdings Inc43.9343.0243.19460,900-0.150.35 
FNFFidelity National Financial40.4139.2939.372,016,000-0.862.14 
FNFVFnfv Group of Fidelity National17.6017.3017.35644,400-0.201.14 
FNVFranco Nev Corp77.9975.4777.091,120,7001.552.05 
FOEFerro Corp23.7423.3023.40389,500-0.010.04 
FOFCohen & Steers Closed-End Opportunity13.2113.0713.0961,900-0.070.53 
FORForestar Group Inc22.1521.5521.85206,5000.200.92 
FPFFirst Trust Intermediate Durat24.9324.7724.79145,900-0.050.20 
FPHFive Point Holdings Llc Class A14.2713.6614.0383,8000.030.21 
FPIFarmland Partners Inc9.2209.0609.070356,300-0.0300.33 
FPI-BFarmland Partners Inc.26.0325.8025.9117,700-0.090.35 
FPLFirst Trust New Opportunities M12.3412.0812.23152,600-0.141.13 
FPTFederated Premier Intermediate Muni13.5513.5213.5511,3000.030.22 
FRFirst Industrial Realty Trust32.5232.1932.27962,500-0.030.09 
FRABlackrock Floating Rate Income Fund13.9513.8813.92128,600-0.030.22 
FRACKeane Group Inc15.3815.1115.33394,9000.020.13 
FRCFirst Republic Bank91.4688.6788.813,093,500-2.773.02 
FRC-CFirst Republic Bank25.3525.3225.3512,7000.020.08 
FRC-DFirst Republic Bank San Francis25.8225.7425.827,8000.050.19 
FRC-EFirst Republic Bank26.8726.8526.875,5000.000.00 
FRC-FFirst Republic Bank26.4826.2526.482,5000.000.00 
FRC-GFirst Republic Bank26.3926.2526.354,100-0.080.30 
FRC-HFirst Republic Bank [San Francisco Ca]25.7025.4725.6926,500-0.010.04 
FROFrontline Ltd4.9604.7504.7801,075,800-0.1302.65 
FRTFederal Realty Investment Trust131.9130.2131.4463,7000.90.67 
FRT-CFederal Realty Investment Dep Shs Repstg25.0024.8924.9074,200-0.050.20 
FSBFranklin Financial Network Inc34.7033.6833.9079,700-0.100.29 
FSDHigh Income Long Short Fund16.4316.3216.43104,3000.080.49 
FSICFS Investment Corp7.9007.7507.8001,860,6000.0000.00 
FSMFortuna Silver Mines4.9704.5704.8702,130,1000.2906.33 
FSSFederal Signal Corp20.0519.7219.76220,500-0.040.20 
FTFranklin Universal Trust7.3107.2507.25042,600-0.0100.14 
FTAIFortress Transportation & Infra18.5618.3318.53309,5000.170.93 
FTITechnipfmc Plc28.8528.4128.612,912,700-0.160.56 
FTKFlotek Industries4.8604.5104.5501,468,400-0.2104.41 
FTSFortis Inc37.1336.6236.83203,3000.300.82 
FTVFortive Corp73.0372.1872.41943,400-0.110.15 
FULH. B. Fuller Company53.9453.3153.68247,8000.080.15 
FUNCedar Fair LP67.5967.1067.59191,1000.420.63 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.90.207.75
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,876130.20
DJI24,585810.33
SP5002,663-10.05
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,25550.38
BDI1,200494.26
HSI28,5943491.23