Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company8.7608.5008.51059,669,200-0.2502.85 
FAFFirst American Corp47.8946.3446.491,256,900-1.262.64 
FAMFirst Trust/Aberdeen Global Opportunity9.3309.2909.33012,8000.0100.11 
FBCFlagstar Bancorp29.5829.0929.23219,100-0.391.32 
FBHSFortune Brands Home & Security47.9446.3746.632,367,400-1.432.98 
FBKFb Financial Corp36.2935.4835.5899,100-0.711.96 
FBMFoundation Building Materials Inc11.3610.9911.0565,300-0.322.81 
FBPFirst Bancorp9.1508.9408.980856,500-0.1001.10 
FBRFibria Celulose S.A.19.4419.1419.26674,500-0.170.87 
FCFranklin Covey Company22.3521.8521.9732,400-0.381.70 
FCAUFiat Chrysler Automobiles N.V.16.0515.4715.494,626,700-0.583.61 
FCBFcb Financial Holdings Inc45.0443.9744.12356,500-0.461.03 
FCE.AForest City Ent Cl A25.2125.1525.164,870,400-0.020.08 
FCFFirst Commonwealth Financial Corp15.2914.9314.97837,200-0.271.77 
FCFSFirst Cash Fin Svcs79.0276.4577.47226,500-1.281.63 
FCNFti Consulting69.1167.2667.91224,800-0.731.06 
FCPTFour Corners Property Trust In26.2225.7125.75209,500-0.190.73 
FCTSenior Floating Rate II12.3012.2112.2585,500-0.090.73 
FCXFreeport-Mcmoran Inc12.4812.0612.1421,377,700-0.262.10 
FDCFirst Data Corp23.8823.2223.484,154,800-0.421.76 
FDEUFirst Trust Dynamic Europe Equi14.5414.2814.3655,200-0.191.31 
FDPFresh Del Monte Produce30.6029.8030.00111,300-0.581.90 
FDSFactset Research Systems Inc220.1216.3217.5369,7000.00.01 
FDXFedex Corp223.4216.1217.31,906,700-6.22.76 
FEFirstenergy Corp38.2537.7838.063,650,5000.140.37 
FEDUFour Seasons Education [Cayman] Inc4.3703.8103.81017,300-0.65014.57 
FEIFirst Trust MLP and Energy Inc12.1611.9811.99120,5000.000.00 
FELPForesight Energy LP3.8803.8103.83013,9000.0300.79 
FENGPhoenix New Media Ltd3.5303.3503.350110,700-0.2005.63 
FEOFirst Trust/Aberdeen Emerging12.5012.3212.3237,900-0.171.36 
FETForum Energy Technologies Inc9.8909.2409.2802,637,300-0.6906.92 
FFFuturefuel Corp16.5515.9916.1981,200-0.191.16 
FFAFirst Trust Enhanced Equity Income Fund15.3415.1315.1833,200-0.060.39 
FFCFlaherty Crumrine/Claymore Preferred17.4017.2017.26108,700-0.140.80 
FFGFbl Financial Group72.3869.7870.3221,400-1.582.20 
FGFgl Holdings8.9608.6308.660865,900-0.2703.02 
FG.WFgl Holdings WT1.5101.5001.5002,400-0.1006.25 
FGBSpecialty Finance and Financial Fund6.2006.1106.12033,400-0.0500.81 
FGPFerrellgas Partners LP1.9201.7201.760232,700-0.1306.88 
FHNFirst Horizon National Corp16.2615.8415.926,923,200-0.221.36 
FHN-AFirst Horizon National Corpora25.0524.9824.993,600-0.010.04 
FIFrank's International N.V.8.0507.8207.840479,600-0.2202.73 
FICOFair Isaac and Company Inc213.8210.2211.0153,800-1.80.83 
FIFFirst Trust Energy Infrastruct15.3015.0515.2471,5000.191.26 
FIIFederated Investors23.0722.3022.56456,700-0.451.96 
FISFidelity National Information Services105.3103.2104.11,002,100-0.80.76 
FITFitbit Inc4.9954.8004.8403,427,900-0.1402.81 
FIVFirst Trust Senior Floating Rate 20229.1309.0109.01083,900-0.0800.88 
FIXComfort Systems USA53.0651.8651.93255,700-0.691.31 
FLFootlocker Inc48.8447.4948.802,785,400-0.531.07 
FLCFlaherty & Crumrine/Claymore Total18.1318.0018.0231,000-0.090.50 
FLOFlowers Foods19.0118.6818.72657,400-0.100.53 
FLOWSPX Flow Inc43.0441.4741.51182,000-1.944.46 
FLRFluor Corp48.4446.3846.792,076,4000.050.11 
FLSFlowserve Corp51.0949.9450.051,068,400-1.472.85 
FLTFleetcor Technologies213.0205.5206.7599,900-6.22.89 
FLYFly Leasing Ltd13.9813.6413.7275,900-0.120.87 
FMCFMC Corp84.2882.4782.68821,600-0.941.12 
FMNFederated Premier Muni12.3912.3512.3920,5000.050.41 
FMOFiduciary/Claymore MLP Opportunity Fund11.8411.6611.69105,700-0.020.17 
FMSFresenius Medical Care Corp40.6439.7439.91530,000-1.573.78 
FMXFomento Economico Mexicano S.A.B. De98.2594.7896.33352,800-2.002.03 
FMYFirst Trust/Fidac Mortgage Income Fund13.3313.3213.326000.010.08 
FNFabrinet46.4645.6045.80218,400-0.501.08 
FNBF.N.B. Corp12.0211.7111.762,404,000-0.221.84 
FNB-EF.N.B. Corporation Representin27.9227.5627.9011,4000.371.34 
FNDFloor & Decor Holdings Inc27.6726.8127.001,371,9000.010.04 
FNFFidelity National Financial35.7034.8934.981,044,300-0.661.85 
FNVFranco Nev Corp65.9764.5364.84736,700-0.490.75 
FOEFerro Corp18.2117.5817.69737,000-0.613.33 
FOFCohen & Steers Closed-End Opportunity12.0911.8811.9250,100-0.161.32 
FORForestar Group Inc19.6518.9519.4351,5000.130.67 
FPA.UFar Point Acquisition Units10.2410.1410.1427,600-0.030.29 
FPA.WFar Point Acquisition Cl A WT1.5701.5701.570100-0.0603.68 
FPACFar Point Acquisition Corporation Class9.6509.6009.650100,500-0.0100.10 
FPFFirst Trust Intermediate Durat20.5820.3120.40353,500-0.070.34 
FPHFive Point Holdings Llc Class A8.2807.8907.990483,300-0.3203.85 
FPIFarmland Partners Inc6.7906.4906.750389,1000.2804.33 
FPI-BFarmland Partners Inc22.3021.8221.8914,800-0.040.18 
FPLFirst Trust New Opportunities M9.4909.3309.37095,6000.0100.11 
FRFirst Industrial Realty Trust30.7430.3730.45545,900-0.010.03 
FRABlackrock Floating Rate Income Fund13.5513.5013.5074,500-0.040.30 
FRACKeane Group Inc12.4512.0912.21453,000-0.292.32 
FRCFirst Republic Bank91.3589.3489.981,375,400-1.581.73 
FRC-DFirst Republic Bank San Francis23.4823.3223.424,900-0.050.21 
FRC-EFirst Republic Bank25.3725.3125.371,7000.010.04 
FRC-FFirst Republic Bank24.1124.0124.065,1000.020.08 
FRC-GFirst Republic Bank23.5323.2323.5118,5000.271.16 
FRC-HFirst Republic Bank [San Francisco Ca]23.1823.0623.182,8000.040.17 
FRC-IFirst Republic Bank Dep Shs Pfd I23.4923.3023.4931,7000.000.00 
FROFrontline Ltd6.6506.4256.460394,600-0.2804.15 
FRTFederal Realty Investment Trust122.9121.6121.8275,000-0.20.16 
FRT-CFederal Realty Investment Dep Shs Repstg22.7622.1522.6016,1000.441.96 
FSBFranklin Financial Network Inc38.6637.6137.6742,800-0.741.93 
FSDHigh Income Long Short Fund14.4114.3414.3466,100-0.100.69 
FSICFS Investment Corp6.7576.6756.690914,800-0.0500.74 
FSMFortuna Silver Mines4.1804.0154.1501,081,0000.0902.22 
FSSFederal Signal Corp23.9423.1423.26190,200-0.702.92 
FTFranklin Universal Trust6.6206.5506.58049,800-0.0500.75 
FTAIFortress Transportation & Infra17.9817.5217.7478,700-0.050.28 
FTCHFarfetch Limited Class A24.4822.6122.98563,000-1.204.96 
FTITechnipfmc Plc29.8629.3329.433,862,700-0.321.08 
FTKFlotek Industries2.1952.0802.100713,500-0.0904.11 
FTSFortis Inc32.4931.9432.12388,800-0.320.99 
FTSIFts International Inc12.9312.3712.56329,000-0.322.48 
FTVFortive Corp80.8579.7480.032,617,900-0.190.24 
FTV-AFortive Corp Pfd Conv Ser A1,0431,0371,03744,200-50.47 
FULH. B. Fuller Company46.7045.2446.04318,000-0.741.58 
FUNCedar Fair LP55.2354.0054.70180,700-0.741.33 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.188.87
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,485-1582.06
DJI25,379-3271.27
SP5002,769-401.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22640.31
BDI1,200494.26
HSI30,063-2530.83