Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.4811.3211.3426,076,100-0.131.13 
FACLiberte Investors Inc1.1101.0801.09030,000-0.0201.80 
FAFFirst American Corp39.6639.1739.52497,6000.210.53 
FAMFirst Trust/Aberdeen Global Opportunity11.7311.6911.7351,4000.030.26 
FBCFlagstar Bancorp28.7228.3328.38169,400-0.311.08 
FBHSFortune Brands Home & Security62.9262.2762.82933,1000.500.80 
FBKFb Financial Corp35.6434.6035.16105,4000.411.18 
FBMFoundation Building Materials Inc16.2916.0016.1172,000-0.040.25 
FBPFirst Bancorp5.4605.3605.400789,2000.0100.19 
FBRFibria Celulose S.A.8.9908.8808.930670,000-0.0200.22 
FCFranklin Covey Company21.4520.7520.8064,100-0.753.48 
FCAUFiat Chrysler Automobiles N.V.10.1210.0110.095,310,900-0.131.27 
FCBFcb Financial Holdings Inc47.8646.8547.00416,400-1.452.99 
FCE.AForest City Ent Cl A22.7822.5122.771,070,7000.070.31 
FCE.BForest City Ent Cl B29.3129.3129.311000.000.00 
FCFFirst Commonwealth Financial Corp13.0512.8413.00502,400-0.070.54 
FCFSFirst Cash Fin Svcs50.5049.9550.10207,100-0.050.10 
FCHFelcor Lodging Trust Inc7.3607.2807.320447,300-0.0500.68 
FCH-AFelcor Lodg Pr A24.6024.5424.5915,300-0.050.20 
FCNFti Consulting42.2941.7641.87318,500-0.420.99 
FCPTFour Corners Property Trust In23.6423.4523.53257,400-0.060.25 
FCTSenior Floating Rate II13.6113.5613.5679,500-0.040.29 
FCXFreeport-Mcmoran Inc12.4812.0312.2327,654,400-0.282.24 
FDCFirst Data Corp15.6115.2215.462,346,900-0.150.96 
FDEUFirst Trust Dynamic Europe Equi17.1316.9317.1372,100-0.010.06 
FDPFresh Del Monte Produce60.0559.4459.71194,3000.220.37 
FDSFactset Research Systems Inc163.2160.5162.2260,300-0.30.21 
FDXFedex Corp187.7185.2185.31,724,900-1.20.64 
FEFirstenergy Corp30.8330.5630.614,208,200-0.050.16 
FEIFirst Trust MLP and Energy Inc16.3616.2116.3578,8000.070.43 
FELPForesight Energy LP5.8305.4305.54019,600-0.1702.98 
FENGPhoenix New Media Ltd3.6203.5103.57029,400-0.0300.83 
FEOFirst Trust/Aberdeen Emerging16.1916.0516.1223,000-0.060.37 
FETForum Energy Technologies Inc18.4017.8318.20963,7000.000.00 
FFFuturefuel Corp14.8614.5914.8187,1000.120.82 
FFAFirst Trust Enhanced Equity Income Fund14.5414.4714.5338,1000.030.21 
FFCFlaherty Crumrine/Claymore Preferred20.8920.7520.8059,500-0.090.43 
FFGFbl Financial Group66.7565.4566.4024,9000.450.68 
FGBSpecialty Finance and Financial Fund7.7307.5507.55028,100-0.1702.20 
FGLFidelity & Guaranty28.0527.8027.90772,600-0.050.18 
FGPFerrellgas Partners LP5.9205.7505.860725,400-0.0400.68 
FHNFirst Tennessee National Corp18.5018.2018.322,135,300-0.050.27 
FHN-AFirst Horizon National Corpora25.4425.2125.2119,400-0.240.94 
FHYStrategic High II13.2213.0713.2252,2000.090.69 
FIFrank's International N.V.9.4009.1909.300432,700-0.1101.17 
FICOFair Isaac and Company Inc131.8129.5130.2144,200-0.20.15 
FIFFirst Trust Energy Infrastruct19.4018.9819.1570,500-0.060.31 
FIGFortress Investment Group8.0007.9707.9802,565,100-0.0100.13 
FIIFederated Investors27.2326.7427.04904,0000.160.60 
FISFidelity National Information Services82.7781.5082.532,399,5000.961.18 
FITFitbit Inc5.7405.6105.6102,879,200-0.1101.92 
FIVFirst Trust Senior Floating Rate 20229.9309.8909.89049,200-0.0400.40 
FIXComfort Systems USA35.6535.1035.15280,000-0.601.68 
FLFootlocker Inc76.3575.5375.843,016,100-0.710.93 
FLCFlaherty & Crumrine/Claymore Total21.3521.1621.2513,600-0.050.23 
FLOFlowers Foods19.9019.7419.841,065,5000.010.05 
FLOWSPX Flow Inc36.0235.0035.46290,500-0.481.34 
FLRFluor Corp50.7049.9750.581,113,0000.090.18 
FLSFlowserve Corp49.3548.5548.661,086,600-0.511.04 
FLTFleetcor Technologies150.8147.0147.71,054,800-2.11.38 
FLYFly Leasing Ltd12.9512.7312.74118,100-0.221.70 
FMCFMC Corp73.9572.6472.671,521,200-0.741.01 
FMNFederated Premier Muni14.0613.9914.039,300-0.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund15.5915.4315.5396,700-0.020.13 
FMSFresenius Medical Care Corp42.8142.5942.72175,000-0.120.28 
FMSAFmsa Holdings Inc5.4804.9005.08021,022,700-0.4708.47 
FMXFomento Economico Mexicano S.A.B. De C.V90.7689.6590.68410,700-0.130.14 
FMYFirst Trust/Fidac Mortgage Income Fund14.1314.0914.096,000-0.020.14 
FNFabrinet39.0937.6038.04660,3000.691.85 
FNBF.N.B. Corp14.3914.1714.342,450,0000.040.28 
FNB-EF.N.B. Corporation Representin29.5529.1729.472,5000.160.55 
FNFFidelity National Financial39.8639.3639.701,189,0000.180.46 
FNFVFnfv Group of Fidelity National13.1512.7513.10138,5000.251.95 
FNVFranco Nev Corp69.6068.5869.08954,900-0.190.27 
FOEFerro Corp15.5615.3415.41486,800-0.090.58 
FOFCohen & Steers Closed-End Opportunity12.7712.7012.7447,2000.040.31 
FORForestar Group Inc14.2514.2014.25859,5000.050.35 
FPFFirst Trust Intermediate Durat23.5823.3323.57445,700-0.150.63 
FPIFarmland Partners Inc11.1311.0211.05114,100-0.030.27 
FPLFirst Trust New Opportunities M13.5713.4613.4856,600-0.030.22 
FPOFirst Potomac Realty Trust11.0010.8110.86141,500-0.070.64 
FPTFederated Premier Intermediate Muni13.2513.1913.207,0000.030.23 
FRFirst Industrial Realty Trust28.0427.7727.96689,4000.020.07 
FRABlackrock Floating Rate Income Fund14.4114.3614.3882,7000.010.07 
FRACKeane Group Inc13.8313.2813.771,950,800-0.151.08 
FRCFirst Republic Bank90.8689.6390.591,045,5000.090.10 
FRC-BFirst Republic Bank25.6725.6025.646,3000.040.16 
FRC-CFirst Republic Bank26.7325.8326.68669,8000.602.30 
FRC-DFirst Republic Bank San Francis25.8125.6025.625,4000.020.08 
FRC-EFirst Republic Bank27.1027.0127.1012,0000.010.04 
FRC-FFirst Republic Bank26.1026.0826.101,1000.180.69 
FRC-GFirst Republic Bank25.2925.1725.2614,0000.030.12 
FROFrontline Ltd6.6806.6206.630556,100-0.0300.45 
FRTFederal Realty Investment Trust137.3135.9136.2304,600-1.00.76 
FSBFranklin Financial Network Inc38.5837.8038.4041,6000.401.05 
FSCEFifth Street Finance Corp25.0024.9324.982,600-0.010.04 
FSDHigh Income Long Short Fund16.9316.8716.9284,7000.050.30 
FSICFS Investment Corp9.8209.7009.800810,2000.1001.03 
FSMFortuna Silver Mines5.1104.9205.0002,309,100-0.0200.40 
FSSFederal Signal Corp13.6313.2413.52642,6000.181.35 
FTFranklin Universal Trust7.1507.1107.15023,1000.0500.70 
FTAIFortress Transportation & Infra15.0514.8814.9890,4000.060.40 
FTITechnipfmc Plc32.0331.5131.713,553,400-0.451.40 
FTKFlotek Industries11.8111.4711.75991,3000.100.86 
FTSFortis Inc32.8832.6532.76202,900-0.060.18 
FTVFortive Corporation60.7059.9760.011,391,200-0.600.99 
FULH. B. Fuller Company50.9050.4150.62204,200-0.110.22 
FUNCedar Fair LP71.2269.4570.98193,9001.772.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.73.215
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,049210.18
FTSE7,115-40.06
NI22518,8702491.34
CAC405,059-190.37
GLD1,28420.19
BDI1,200494.26
HSI23,986-560.23