List of Symbols for New York Stock Exchange [NYSE] Starting with F

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
F	Ford Motor Company	9.000	8.810	8.960	27,369,800	0.100	1.13
F-B	Ford Mtr CO Del [F/Pb]	26.85	26.75	26.84	61,100	0.05	0.19
FAF	First American Corp	58.36	57.35	57.85	618,700	0.66	1.15
FAM	First Trust/Aberdeen Global Opportunity	10.58	10.50	10.57	26,700	0.01	0.09
FBC	Flagstar Bancorp	35.94	35.18	35.69	199,000	0.69	1.97
FBHS	Fortune Brands Home & Security	50.61	49.82	50.52	786,100	0.79	1.59
FBK	Fb Financial Corp	35.89	35.20	35.80	51,500	0.70	1.99
FBM	Foundation Building Materials Inc	18.16	17.30	17.33	304,200	-0.63	3.51
FBP	First Bancorp	9.660	9.400	9.590	2,815,800	0.230	2.46
FC	Franklin Covey Company	38.11	37.23	37.95	20,500	0.97	2.62
FCAU	Fiat Chrysler Automobiles N.V.	12.40	12.11	12.37	2,911,200	0.07	0.57
FCF	First Commonwealth Financial Corp	12.58	12.25	12.53	258,700	0.39	3.21
FCN	Fti Consulting	107.5	104.2	106.6	230,100	3.4	3.25
FCPT	Four Corners Property Trust IN	28.08	27.81	27.99	311,000	0.15	0.54
FCT	Senior Floating Rate II	11.72	11.64	11.70	49,500	0.07	0.60
FCX	Freeport-Mcmoran Inc	9.240	8.980	9.100	18,373,200	0.110	1.22
FDC	First Data Corp	31.69	29.91	31.69	49,014,300	2.54	8.71
FDEU	First Trust Dynamic Europe Equi	13.02	12.87	12.92	64,200	0.02	0.16
FDP	Fresh Del Monte Produce	26.05	25.43	25.97	178,800	0.51	2.00
FDS	Factset Research Systems Inc	277.7	274.0	277.0	244,600	4.9	1.79
FDX	Fedex Corp	156.9	154.0	156.0	1,560,400	3.2	2.08
FE	Firstenergy Corp	44.74	44.07	44.68	4,706,900	0.56	1.27
FEDU	Four Seasons Education [Cayman] Inc	2.140	2.100	2.110	54,500	0.030	1.44
FEI	First Trust MLP and Energy Inc	11.33	11.18	11.30	127,700	0.16	1.44
FELP	Foresight Energy LP	0.3700	0.3300	0.3600	83,400	0.0100	2.86
FENG	Phoenix New Media Ltd	3.160	3.080	3.140	52,800	0.090	2.95
FEO	First Trust/Aberdeen Emerging	13.36	13.14	13.36	6,700	0.16	1.21
FET	Forum Energy Technologies Inc	1.520	1.370	1.510	1,032,800	0.070	4.86
FF	Futurefuel Corp	10.81	10.37	10.79	108,500	0.51	4.96
FFA	First Trust Enhanced Equity Income Fund	15.54	15.39	15.50	20,800	0.20	1.31
FFC	Flaherty Crumrine/Claymore Preferred	20.30	20.09	20.27	311,700	0.11	0.55
FFG	Fbl Financial Group	56.91	55.87	56.57	13,300	0.91	1.63
FG	Fgl Holdings	7.808	7.440	7.630	549,100	0.250	3.39
FG.W	Fgl Holdings WT	1.040	1.015	1.020	4,200	-0.010	0.97
FGB	Specialty Finance and Financial Fund	6.238	6.150	6.180	58,900	0.030	0.49
FGP	Ferrellgas Partners LP	0.7300	0.6900	0.7300	122,600	0.0400	5.80
FHN	First Horizon National Corp	15.61	15.32	15.59	1,205,800	0.36	2.36
FHN-A	First Horizon National Corp	26.58	26.39	26.52	3,800	0.02	0.08
FI	Frank's International N.V.	4.400	3.985	4.390	1,144,700	0.250	6.04
FICO	Fair Isaac and Company Inc	350.7	344.2	350.1	223,400	9.1	2.68
FIF	First Trust Energy Infrastruct	15.46	15.25	15.37	48,800	0.17	1.12
FII	Federated Investors	32.62	31.94	32.10	951,600	-0.08	0.25
FINS	Angel Oak Financial Strategies Income	20.28	20.03	20.20	17,200	0.20	1.00
FIS	Fidelity National Information Services	138.5	135.6	138.3	5,668,300	3.4	2.50
FIT	Fitbit Inc	3.010	2.890	2.990	4,280,200	0.100	3.46
FIV	First Trust Senior Floating Rate 2022	8.990	8.800	8.930	50,500	0.100	1.13
FIX	Comfort Systems USA	39.00	38.07	38.45	269,200	0.48	1.26
FL	Footlocker Inc	39.09	37.33	38.80	2,795,700	1.78	4.81
FLC	Flaherty & Crumrine/Claymore Total	21.61	21.34	21.44	21,600	0.06	0.28
FLNG	Flex Lng Ltd	9.520	9.220	9.450	10,100	0.150	1.61
FLO	Flowers Foods	23.17	22.63	22.99	5,483,000	0.39	1.73
FLOW	SPX Flow Inc	34.08	32.70	33.80	240,800	0.88	2.67
FLR	Fluor Corp	17.41	16.79	17.38	5,846,200	0.58	3.45
FLS	Flowserve Corp	42.47	42.05	42.37	977,000	0.71	1.70
FLT	Fleetcor Technologies	292.0	288.0	291.3	387,800	4.5	1.58
FLY	Fly Leasing Ltd	17.20	16.79	16.98	166,700	0.22	1.31
FMC	FMC Corp	85.84	83.97	85.59	745,800	2.05	2.45
FMN	Federated Premier Muni	14.12	14.05	14.12	11,900	0.07	0.50
FMO	Fiduciary/Claymore MLP Opportunity Fund	8.660	8.465	8.630	101,800	0.180	2.13
FMS	Fresenius Medical Care Corp	33.34	32.40	33.13	529,800	0.61	1.88
FMX	Fomento Economico Mexicano S.A.B. DE	88.90	86.79	88.71	327,000	2.31	2.67
FMY	First Trust/Fidac Mortgage Income Fund	13.73	13.68	13.73	3,300	0.02	0.15
FN	Fabrinet	55.85	52.86	55.57	312,600	2.72	5.15
FNB	F.N.B. Corp	10.84	10.60	10.76	1,013,700	0.21	1.99
FNB-E	F.N.B. Corp Representin	29.13	28.79	28.92	9,300	0.02	0.07
FND	Floor & Decor Holdings Inc	43.97	42.75	43.78	512,200	1.18	2.77
FNF	Fidelity National Financial	44.30	43.55	44.23	868,600	0.66	1.51
FNV	Franco Nev Corp	93.03	91.05	92.78	882,300	0.51	0.55
FOE	Ferro Corp	11.01	10.69	10.99	639,700	0.21	1.95
FOF	Cohen & Steers Closed-End Opportunity	12.59	12.38	12.56	80,900	0.19	1.54
FOR	Forestar Group Inc	19.05	18.05	19.01	18,500	0.57	3.09
FPA.U	Far Point Acquisition Units	10.69	10.66	10.68	1,200	-0.01	0.09
FPA.W	Far Point Acquisition Cl A WT	1.340	1.300	1.300	5,200	0.000	0.00
FPAC	Far Point Acquisition Corp Cl A	10.23	10.23	10.23	200	0.03	0.29
FPF	First Trust Intermediate Durat	22.90	22.73	22.82	117,700	0.18	0.80
FPH	Five Point Holdings Llc Cl A	6.880	6.670	6.860	356,700	0.170	2.54
FPI	Farmland Partners Inc	6.430	6.240	6.400	60,400	0.120	1.91
FPI-B	Farmland Partners Inc	24.07	23.73	23.75	11,100	-0.14	0.59
FPL	First Trust New Opportunities M	9.050	8.850	9.010	65,700	0.130	1.46
FR	First Industrial Realty Trust	38.70	37.84	38.59	867,100	0.82	2.17
FRA	Blackrock Floating Rate Income Fund	12.55	12.45	12.51	110,400	0.03	0.24
FRAC	Keane Group Inc	5.340	5.070	5.310	1,359,200	0.260	5.15
FRC	First Republic Bank	92.59	90.34	92.06	2,634,300	1.49	1.65
FRC-D	First Republic Bank San Francis	25.54	25.48	25.54	11,100	-0.01	0.04
FRC-F	First Republic Bank	26.05	25.95	26.05	4,000	0.13	0.50
FRC-G	First Republic Bank	26.02	25.97	26.00	2,400	-0.07	0.27
FRC-H	First Republic Bank [San Francisco Ca]	26.58	25.60	26.09	41,500	0.37	1.44
FRC-I	First Republic Bank Dep Shs Pfd	26.47	26.36	26.47	19,600	0.04	0.15
FRO	Frontline Ltd	7.040	6.730	7.010	650,800	0.570	8.85
FRT	Federal Realty Investment Trust	131.3	129.8	130.7	649,600	0.6	0.49
FRT-C	Federal Realty Investment Dep Shs Repstg	25.99	25.76	25.88	9,700	-0.10	0.38
FSB	Franklin Financial Network Inc	28.29	27.40	28.14	52,200	0.83	3.04
FSD	High Income Long Short Fund	14.81	14.65	14.74	70,900	0.07	0.48
FSK	FS KKR Capital Corp	5.780	5.670	5.740	1,566,700	0.090	1.59
FSLY	Fastly Inc	17.49	15.80	16.39	1,666,000	0.62	3.93
FSM	Fortuna Silver Mines	3.820	3.650	3.670	2,117,000	-0.180	4.68
FSS	Federal Signal Corp	30.45	29.67	30.34	278,200	0.58	1.95
FT	Franklin Universal Trust	7.380	7.260	7.260	30,100	-0.030	0.41
FTAI	Fortress Transportation & Infra	14.86	14.62	14.79	42,000	0.11	0.75
FTCH	Farfetch Limited Cl A	11.28	10.90	11.25	3,214,400	0.00	0.00
FTI	Technipfmc Plc	23.79	22.99	23.76	3,200,700	0.74	3.21
FTK	Flotek Industries	2.050	1.940	2.030	512,800	0.100	5.18
FTS	Fortis Inc	41.08	40.74	41.00	223,700	0.27	0.66
FTSI	Fts International Inc	3.300	3.070	3.200	707,200	0.120	3.90
FTV	Fortive Corp	69.21	67.79	68.93	2,405,300	1.60	2.38
FTV-A	Fortive Corp Pfd Conv Ser A	915.9	915.9	915.9	600	14.8	1.65
FUL	H. B. Fuller Company	42.99	41.78	42.80	324,500	0.99	2.37
FUN	Cedar Fair LP	53.88	52.29	52.76	808,700	0.07	0.13
FVRR	Fiverr International Ltd	22.10	21.20	21.68	69,600	0.32	1.50

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.238.189.171
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,896	129	1.67
DJI	25,886	307	1.20
SP500	2,889	41	1.44
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,514	-8	0.50
BDI	1,200	49	4.26
HSI	30,063	-253	0.83