Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.0310.7810.8244,452,188-0.141.28 
FACLiberte Investors Inc0.87000.81000.8100333,000-0.05005.81 
FAFFirst American Corp55.0354.3154.57605,2570.200.37 
FAMFirst Trust/Aberdeen Global Opportunity11.2911.1911.1921,972-0.090.80 
FBCFlagstar Bancorp33.4933.1433.26423,455-0.080.24 
FBHSFortune Brands Home & Security57.7056.8257.101,689,712-0.410.71 
FBKFb Financial Corp41.8040.7341.4486,8930.631.54 
FBMFoundation Building Materials Inc14.9014.5614.5878,872-0.201.35 
FBPFirst Bancorp6.9106.6106.8503,007,6810.2503.79 
FBRFibria Celulose S.A.19.6019.4619.57660,238-0.110.56 
FCFranklin Covey Company26.3525.8525.9532,368-0.451.70 
FCAUFiat Chrysler Automobiles N.V.23.8223.4423.614,288,952-0.220.92 
FCBFcb Financial Holdings Inc58.1555.9558.10403,6892.103.75 
FCE.AForest City Ent Cl A20.4120.1120.256,305,9900.050.25 
FCFFirst Commonwealth Financial Corp14.7614.4714.75821,6740.281.94 
FCFSFirst Cash Fin Svcs84.5082.0582.20372,065-1.802.14 
FCNFti Consulting51.2350.7050.85341,960-0.150.29 
FCPTFour Corners Property Trust In22.6622.2822.37266,132-0.291.28 
FCTSenior Floating Rate II13.3013.1913.2055,577-0.090.68 
FCXFreeport-Mcmoran Inc19.6819.1619.3613,228,447-0.211.07 
FDCFirst Data Corp15.3915.0015.123,339,986-0.100.66 
FDEUFirst Trust Dynamic Europe Equi17.9017.7317.8834,4550.010.06 
FDPFresh Del Monte Produce49.6948.9649.46148,459-0.070.14 
FDSFactset Research Systems Inc194.5191.9192.6363,246-1.90.96 
FDXFedex Corp252.5245.5247.11,499,297-4.51.78 
FEFirstenergy Corp34.9634.3934.444,193,860-0.431.23 
FEDUFour Seasons Education [Cayman] Inc7.2306.7206.7606,422-0.5407.40 
FEIFirst Trust MLP and Energy Inc12.7612.6212.72187,8780.040.32 
FELPForesight Energy LP3.4903.2803.44021,299-0.0701.99 
FENGPhoenix New Media Ltd4.1804.0004.060180,688-0.1303.10 
FEOFirst Trust/Aberdeen Emerging15.9815.8315.889,067-0.080.50 
FETForum Energy Technologies Inc12.2511.8012.05587,3310.050.42 
FFFuturefuel Corp12.2412.0312.1240,008-0.100.82 
FFAFirst Trust Enhanced Equity Income Fund15.1414.9915.0941,884-0.070.46 
FFCFlaherty Crumrine/Claymore Preferred18.6818.5618.6181,425-0.110.59 
FFGFbl Financial Group76.3075.1575.3523,598-0.050.07 
FGFgl Holdings10.1409.8609.910440,991-0.2001.98 
FG.WFgl Holdings WT1.6301.5501.6007600.0000.00 
FGBSpecialty Finance and Financial Fund6.1406.0506.08026,246-0.0200.33 
FGPFerrellgas Partners LP3.4503.2903.450231,6420.1404.23 
FHNFirst Horizon National Corp18.8318.6018.672,138,4540.020.11 
FHN-AFirst Horizon National Corpora25.2825.2425.281,2050.010.04 
FHYStrategic High II12.0912.0512.054,511-0.050.41 
FIFrank's International N.V.6.9906.7506.840603,670-0.1602.29 
FICOFair Isaac and Company Inc174.4172.1172.7108,312-0.50.31 
FIFFirst Trust Energy Infrastruct15.7715.5615.6338,589-0.030.19 
FIIFederated Investors31.5931.1031.52860,3910.120.38 
FISFidelity National Information Services97.2295.7896.011,130,815-1.051.08 
FITFitbit Inc5.2105.1005.1102,126,744-0.0801.54 
FIVFirst Trust Senior Floating Rate 20229.4909.4009.41045,837-0.0500.53 
FIXComfort Systems USA42.3041.5041.7568,881-0.400.95 
FLFootlocker Inc41.8340.6940.883,312,537-0.761.83 
FLCFlaherty & Crumrine/Claymore Total19.4819.3819.3812,080-0.150.77 
FLOFlowers Foods22.5222.0922.25724,985-0.090.40 
FLOWSPX Flow Inc50.8049.6349.97117,813-0.450.89 
FLRFluor Corp59.3158.2258.581,649,227-0.570.96 
FLSFlowserve Corp47.9147.2047.311,532,075-0.330.69 
FLTFleetcor Technologies210.3206.7209.0890,278-0.70.35 
FLYFly Leasing Ltd13.2713.0013.0864,359-0.080.61 
FMCFMC Corp82.9481.7582.311,440,3520.190.23 
FMNFederated Premier Muni13.4513.4213.4428,579-0.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund11.5911.4011.48127,866-0.030.26 
FMSFresenius Medical Care Corp52.1451.8052.0376,575-0.260.50 
FMSAFmsa Holdings Inc5.3605.1105.3001,345,5540.0500.95 
FMXFomento Economico Mexicano S.A.B. De96.9795.5396.45771,448-0.480.50 
FMYFirst Trust/Fidac Mortgage Income Fund13.6713.4813.6014,309-0.151.09 
FNFabrinet30.4830.0530.28350,9730.030.10 
FNBF.N.B. Corp13.3813.2113.232,391,445-0.040.30 
FNB-EF.N.B. Corporation Representin28.5428.2728.334,355-0.120.42 
FNDFloor & Decor Holdings Inc57.4856.0256.50655,6750.350.62 
FNFFidelity National Financial38.2737.7638.051,097,2810.210.55 
FNVFranco Nev Corp71.5669.7171.21565,210-0.380.53 
FOEFerro Corp24.3123.9924.15298,499-0.130.54 
FOFCohen & Steers Closed-End Opportunity12.4512.3712.4425,4550.040.32 
FORForestar Group Inc22.7722.3522.6093,6300.200.89 
FPFFirst Trust Intermediate Durat22.8022.6122.77225,561-0.020.09 
FPHFive Point Holdings Llc Class A14.2313.9414.11124,9130.070.50 
FPIFarmland Partners Inc8.0507.8507.850216,130-0.2503.09 
FPI-BFarmland Partners Inc25.0524.9525.057,6720.050.20 
FPLFirst Trust New Opportunities M10.7010.5310.5672,064-0.070.66 
FRFirst Industrial Realty Trust29.7729.2529.25844,288-0.250.85 
FRABlackrock Floating Rate Income Fund14.5014.4214.4683,675-0.020.14 
FRACKeane Group Inc15.9315.1115.73737,076-0.030.19 
FRCFirst Republic Bank93.3092.1292.99836,1000.520.56 
FRC-DFirst Republic Bank San Francis25.4925.1125.35796,9290.060.24 
FRC-EFirst Republic Bank26.0826.0126.0614,7940.060.23 
FRC-FFirst Republic Bank25.7425.6525.687,9440.311.22 
FRC-GFirst Republic Bank25.3725.0825.175,899-0.080.32 
FRC-HFirst Republic Bank [San Francisco Ca]24.8524.7224.8021,482-0.030.12 
FROFrontline Ltd4.9304.8404.890277,9970.0100.20 
FRTFederal Realty Investment Trust114.5111.0111.2433,922-2.42.15 
FRT-CFederal Realty Investment Dep Shs Repstg22.1921.8721.9918,121-0.110.50 
FSBFranklin Financial Network Inc34.1533.5033.9050,5080.401.19 
FSDHigh Income Long Short Fund15.1115.0315.0569,596-0.040.27 
FSICFS Investment Corp7.5507.3807.4001,305,344-0.0500.67 
FSMFortuna Silver Mines5.9805.8505.930841,944-0.0100.17 
FSSFederal Signal Corp23.8523.4423.57448,903-0.241.01 
FTFranklin Universal Trust6.7806.7606.78022,3450.0200.30 
FTAIFortress Transportation & Infra16.4616.1716.27163,5990.060.37 
FTITechnipfmc Plc33.3332.5532.882,411,337-0.451.35 
FTKFlotek Industries6.6106.2606.3201,248,938-0.3104.68 
FTSFortis Inc33.6033.2633.30112,164-0.290.86 
FTSIFts International Inc.19.8719.4019.72276,724-0.140.70 
FTVFortive Corp77.0976.1776.741,297,767-0.030.04 
FULH. B. Fuller Company52.3551.6751.88336,072-0.460.88 
FUNCedar Fair LP64.4363.1564.1276,2960.600.94 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.87.250
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23