Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company10.6310.4710.5643,998,700-0.080.75 
FACLiberte Investors Inc0.90000.85000.90007,4000.05005.88 
FAFFirst American Corp48.5948.0848.15630,800-0.220.45 
FAMFirst Trust/Aberdeen Global Opportunity11.7011.6211.6942,4000.000.00 
FBCFlagstar Bancorp31.4130.8531.24119,500-0.030.10 
FBHSFortune Brands Home & Security62.6462.0362.501,327,500-0.190.30 
FBKFb Financial Corp34.2733.6434.0296,6000.030.09 
FBMFoundation Building Materials Inc11.6111.2311.28170,700-0.433.67 
FBPFirst Bancorp5.5205.3305.5001,040,5000.0500.92 
FBRFibria Celulose S.A.12.1711.8512.121,395,7000.060.50 
FCFranklin Covey Company18.1817.5017.7580,5000.000.00 
FCAUFiat Chrysler Automobiles N.V.12.6312.4712.574,946,7000.090.72 
FCBFcb Financial Holdings Inc43.4542.7043.20199,800-0.100.23 
FCE.AForest City Ent Cl A24.0323.6923.83802,500-0.200.83 
FCFFirst Commonwealth Financial Corp12.5712.2812.49517,4000.040.32 
FCFSFirst Cash Fin Svcs60.3559.7560.00441,700-0.200.33 
FCHFelcor Lodging Trust Inc7.1056.9507.02010,264,100-0.0500.71 
FCH-AFelcor Lodg Pr A28.7528.3028.4863,6000.110.39 
FCNFti Consulting32.5531.9231.93457,200-0.561.72 
FCPTFour Corners Property Trust In25.0924.7024.99271,8000.050.20 
FCTSenior Floating Rate II13.2613.2213.2575,1000.010.08 
FCXFreeport-Mcmoran Inc14.3413.9214.1515,434,300-0.050.35 
FDCFirst Data Corp17.9617.5717.813,495,4000.241.37 
FDEUFirst Trust Dynamic Europe Equi18.6218.4218.5260,500-0.030.16 
FDPFresh Del Monte Produce47.1446.0946.56436,800-0.070.15 
FDSFactset Research Systems Inc161.9159.0159.0259,200-2.11.29 
FDXFedex Corp207.6204.7206.0930,4000.60.31 
FEFirstenergy Corp33.0832.4932.833,306,0000.180.55 
FEIFirst Trust MLP and Energy Inc14.8314.6814.71129,100-0.040.27 
FELPForesight Energy LP4.5604.2204.2603,900-0.1403.18 
FENGPhoenix New Media Ltd4.8103.7254.5004,980,0000.56014.21 
FEOFirst Trust/Aberdeen Emerging16.8216.6516.8141,6000.100.60 
FETForum Energy Technologies Inc10.7510.3510.50872,2000.050.48 
FFFuturefuel Corp13.2712.9013.2173,6000.181.38 
FFAFirst Trust Enhanced Equity Income Fund14.7914.7014.7640,5000.000.00 
FFCFlaherty Crumrine/Claymore Preferred21.0220.8520.9177,7000.020.10 
FFGFbl Financial Group69.4067.9568.7030,900-0.100.15 
FGBSpecialty Finance and Financial Fund7.5707.1207.25035,500-0.0600.82 
FGLFidelity & Guaranty31.2031.1031.10189,900-0.050.16 
FGPFerrellgas Partners LP4.5804.4854.510181,4000.0100.22 
FHNFirst Tennessee National Corp17.0516.7516.891,573,900-0.020.12 
FHN-AFirst Horizon National Corpora25.4725.3825.452,300-0.050.20 
FHYStrategic High II13.5713.3913.46191,6000.130.98 
FIFrank's International N.V.6.3206.1106.2701,898,0000.0701.13 
FICOFair Isaac and Company Inc139.3137.1137.9217,400-0.60.45 
FIFFirst Trust Energy Infrastruct17.8217.5317.8248,0000.160.91 
FIGFortress Investment Group7.9807.9707.980499,2000.0000.00 
FIIFederated Investors26.8826.4226.74533,9000.070.26 
FISFidelity National Information Services90.1388.9789.833,093,6000.260.29 
FITFitbit Inc5.3105.1905.2304,346,700-0.0300.57 
FIVFirst Trust Senior Floating Rate 20229.9809.6809.720172,8000.0100.10 
FIXComfort Systems USA32.9832.5032.90301,0000.100.30 
FLFootlocker Inc36.8034.2934.3836,216,600-13.3227.92 
FLCFlaherty & Crumrine/Claymore Total21.4521.2721.3916,5000.120.56 
FLOFlowers Foods17.9317.5017.871,119,4000.160.90 
FLOWSPX Flow Inc31.9831.1031.57150,400-0.381.19 
FLRFluor Corp38.0537.4037.671,722,400-0.100.26 
FLSFlowserve Corp38.5438.1138.121,382,500-0.270.70 
FLTFleetcor Technologies143.5141.1142.7668,2000.70.47 
FLYFly Leasing Ltd13.2213.0613.1373,800-0.090.68 
FMCFMC Corp83.3181.9482.63885,400-0.150.18 
FMNFederated Premier Muni14.6914.6114.689,0000.070.48 
FMOFiduciary/Claymore MLP Opportunity Fund12.1311.9612.07161,600-0.030.25 
FMSFresenius Medical Care Corp46.7646.3546.38101,300-0.090.19 
FMSAFmsa Holdings Inc2.6702.5502.5704,997,300-0.0602.28 
FMXFomento Economico Mexicano S.A.B. De C.V101.199.9101.0264,7000.70.67 
FMYFirst Trust/Fidac Mortgage Income Fund14.1914.1614.1614,500-0.050.32 
FNFabrinet40.6639.8140.08504,800-0.461.13 
FNBF.N.B. Corp12.9212.5712.782,295,6000.040.31 
FNB-EF.N.B. Corporation Representin29.5629.2929.514,9000.040.14 
FNDFloor & Decor Holdings Inc34.2533.2333.29419,500-1.033.00 
FNFFidelity National Financial47.6347.1747.35659,000-0.230.48 
FNFVFnfv Group of Fidelity National16.5516.3516.45163,000-0.100.60 
FNVFranco Nev Corp79.6077.7378.03534,900-0.560.71 
FOEFerro Corp18.8118.4618.76545,4000.130.70 
FOFCohen & Steers Closed-End Opportunity12.7712.5812.70114,900-0.050.39 
FORForestar Group Inc17.1517.0017.10857,2000.000.00 
FPFFirst Trust Intermediate Durat24.3924.2424.33185,600-0.020.06 
FPHFive Point Holdings Llc Class A14.3313.9114.1149,1000.000.00 
FPIFarmland Partners Inc8.6008.2108.230492,500-0.1501.79 
FPLFirst Trust New Opportunities M12.1712.0512.0871,700-0.070.58 
FPOFirst Potomac Realty Trust11.1211.0911.11445,100-0.010.09 
FPTFederated Premier Intermediate Muni13.6813.5613.6633,6000.020.15 
FRFirst Industrial Realty Trust30.0929.7329.98754,300-0.150.50 
FRABlackrock Floating Rate Income Fund14.0513.9914.02139,200-0.030.21 
FRACKeane Group Inc13.4713.1213.31870,0000.030.23 
FRCFirst Republic Bank97.0295.2396.31485,6000.240.25 
FRC-CFirst Republic Bank25.4625.4125.465000.050.20 
FRC-DFirst Republic Bank San Francis26.0925.8626.098,3000.060.23 
FRC-EFirst Republic Bank27.1927.0027.112,800-0.010.04 
FRC-FFirst Republic Bank26.8226.4826.537,500-0.030.11 
FRC-GFirst Republic Bank26.5026.2126.283,600-0.120.45 
FRC-HFirst Republic Bank [San Francisco Ca]25.2125.0225.2122,3000.080.32 
FROFrontline Ltd5.0505.0005.020445,100-0.0400.79 
FRTFederal Realty Investment Trust128.2125.9127.01,342,100-1.61.24 
FSBFranklin Financial Network Inc32.7532.0032.3044,6000.000.00 
FSCEFifth Street Finance Corp25.1325.0525.074,7000.000.00 
FSDHigh Income Long Short Fund16.8516.7516.78230,200-0.010.06 
FSICFS Investment Corp8.4758.3258.400784,000-0.0500.59 
FSMFortuna Silver Mines4.5954.3904.4201,387,600-0.0400.90 
FSSFederal Signal Corp18.5118.1418.36373,500-0.050.27 
FTFranklin Universal Trust7.2407.1907.22015,4000.0300.42 
FTAIFortress Transportation & Infra17.2516.9817.2557,2000.100.58 
FTITechnipfmc Plc25.9825.4525.752,368,3000.180.70 
FTKFlotek Industries5.6505.4905.6301,046,0000.0500.90 
FTSFortis Inc36.1935.9236.07143,3000.170.47 
FTVFortive Corporation65.3964.6865.03963,400-0.130.20 
FULH. B. Fuller Company49.3648.4949.17362,800-0.170.34 
FUNCedar Fair LP66.7066.2066.4083,1000.050.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.172.145
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,217-50.09
DJI21,675-760.35
SP5002,426-40.18
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,284-30.25
BDI1,200494.26
HSI27,048-2971.08