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	8.960	8.850	8.950	26,430,800	0.160	1.82
F-B	Ford Mtr Co. Del [F/Pb]	26.27	26.14	26.17	44,400	-0.08	0.30
FAF	First American Corp	64.37	63.68	63.90	2,302,800	0.09	0.14
FAM	First Trust/Aberdeen Global Opportunity	11.17	11.10	11.17	14,600	0.03	0.27
FBC	Flagstar Bancorp	36.90	36.26	36.35	398,200	-0.31	0.85
FBHS	Fortune Brands Home & Security	63.82	62.78	63.06	1,281,700	-0.09	0.14
FBK	Fb Financial Corp	38.58	37.83	38.11	33,300	-0.19	0.50
FBM	Foundation Building Materials Inc	21.60	21.19	21.23	236,200	-0.24	1.12
FBP	First Bancorp	10.64	10.47	10.50	735,100	-0.06	0.57
FC	Franklin Covey Company	37.87	37.31	37.46	36,600	-0.04	0.11
FCAU	Fiat Chrysler Automobiles N.V.	16.09	15.96	16.03	1,966,000	0.05	0.31
FCF	First Commonwealth Financial Corp	14.46	14.12	14.21	2,081,000	-0.13	0.91
FCN	Fti Consulting	106.9	105.8	106.3	178,700	0.1	0.06
FCPT	Four Corners Property Trust IN	27.87	27.62	27.80	534,700	0.15	0.54
FCT	Senior Floating Rate II	12.09	12.01	12.05	103,200	0.01	0.08
FCX	Freeport-Mcmoran Inc	11.24	10.87	11.16	20,828,200	0.35	3.24
FDEU	First Trust Dynamic Europe Equi	14.80	14.71	14.78	85,600	0.05	0.34
FDP	Fresh Del Monte Produce	31.77	31.15	31.67	194,600	0.04	0.13
FDS	Factset Research Systems Inc	260.7	254.4	254.8	517,500	-5.2	2.01
FDX	Fedex Corp	158.5	156.4	158.3	1,597,300	1.7	1.05
FE	Firstenergy Corp	47.06	46.63	47.04	4,621,300	0.30	0.64
FEDU	Four Seasons Education [Cayman] Inc	2.210	2.170	2.200	56,800	0.050	2.33
FEI	First Trust MLP and Energy Inc	10.86	10.75	10.81	210,200	0.05	0.46
FELP	Foresight Energy LP	0.1750	0.1551	0.1582	94,400	-0.0118	6.94
FENG	Phoenix New Media Ltd	3.490	3.230	3.320	182,400	-0.040	1.19
FEO	First Trust/Aberdeen Emerging	14.00	13.94	13.95	10,900	-0.01	0.10
FET	Forum Energy Technologies Inc	1.060	0.965	1.010	568,300	0.030	3.06
FF	Futurefuel Corp	12.17	11.91	12.00	75,900	0.03	0.25
FFA	First Trust Enhanced Equity Income Fund	16.71	16.50	16.63	21,700	0.18	1.09
FFC	Flaherty Crumrine/Claymore Preferred	21.56	21.35	21.40	85,700	-0.10	0.47
FFG	Fbl Financial Group	58.58	58.00	58.01	9,200	-0.20	0.34
FG	Fgl Holdings	9.470	9.120	9.170	1,164,600	-0.210	2.24
FG.W	Fgl Holdings WT [Fg/W]	1.140	1.060	1.140	2,500	0.240	26.67
FGB	Specialty Finance and Financial Fund	6.013	5.911	6.000	64,900	0.070	1.18
FGP	Ferrellgas Partners LP	0.6698	0.6000	0.6549	348,400	-0.0263	3.86
FHN	First Horizon National Corp	16.61	16.28	16.29	3,313,700	-0.23	1.39
FHN-A	First Horizon National Corp [Fhn/Pa]	25.73	25.70	25.73	700	-0.17	0.66
FI	Frank's International N.V.	5.500	5.320	5.410	321,200	0.160	3.05
FICO	Fair Isaac and Company Inc	348.6	341.6	348.1	178,900	5.3	1.54
FIF	First Trust Energy Infrastruct	15.70	15.55	15.65	48,600	0.05	0.32
FII	Federated Investors	33.80	33.25	33.29	349,800	-0.35	1.04
FINS	Angel Oak Financial Strategies Income	20.74	20.50	20.70	15,900	0.20	0.98
FIS	Fidelity National Information Services	136.7	134.3	135.8	4,150,700	0.3	0.24
FIT	Fitbit Inc	6.890	6.760	6.800	10,393,100	0.000	0.00
FIV	First Trust Senior Floating Rate 2022	9.140	9.037	9.100	59,600	0.080	0.89
FIX	Comfort Systems USA	51.19	50.42	50.56	127,200	-0.03	0.06
FL	Footlocker Inc	46.20	45.54	45.70	1,915,900	0.17	0.37
FLC	Flaherty & Crumrine/Claymore Total	22.99	22.62	22.89	17,200	0.13	0.57
FLNG	Flex Lng Ltd	9.337	9.190	9.330	1,900	0.150	1.63
FLO	Flowers Foods	21.48	21.33	21.48	1,609,300	0.11	0.51
FLOW	SPX Flow Inc	46.17	45.46	45.99	212,700	0.88	1.95
FLR	Fluor Corp	18.78	18.25	18.29	1,764,800	0.09	0.49
FLS	Flowserve Corp	49.33	48.58	48.85	379,700	0.21	0.43
FLT	Fleetcor Technologies	298.3	292.3	297.3	437,400	3.9	1.34
FLY	Fly Leasing Ltd	19.48	18.98	19.17	129,500	-0.32	1.64
FMC	FMC Corp	97.88	96.78	97.00	747,600	-0.04	0.04
FMN	Federated Premier Muni	14.10	14.03	14.03	11,400	-0.05	0.36
FMO	Fiduciary/Claymore MLP Opportunity Fund	7.290	7.170	7.260	341,200	0.050	0.69
FMS	Fresenius Medical Care Corp	36.60	36.20	36.51	135,800	0.46	1.28
FMX	Fomento Economico Mexicano S.A.B. DE	93.07	91.83	93.02	254,400	1.33	1.45
FMY	First Trust/Fidac Mortgage Income Fund	14.06	14.00	14.00	2,300	0.04	0.26
FN	Fabrinet	61.34	60.12	60.86	258,700	0.97	1.62
FNB	F.N.B. Corp	12.69	12.49	12.53	1,214,100	-0.08	0.63
FNB-E	Fnb Corp Florida [Fnb/Pe]	29.95	29.26	29.72	5,500	-0.03	0.10
FND	Floor & Decor Holdings Inc	45.10	43.65	44.54	3,631,000	-0.87	1.92
FNF	Fidelity National Financial	47.95	47.69	47.78	1,382,500	0.13	0.27
FNV	Franco Nev Corp	99.43	98.50	99.04	602,100	0.14	0.14
FOE	Ferro Corp	13.25	12.67	13.16	760,300	0.12	0.92
FOF	Cohen & Steers Closed-End Opportunity	13.09	12.85	13.06	68,800	0.07	0.54
FOR	Forestar Group Inc	20.51	20.03	20.16	58,400	0.06	0.30
FPA.U	Far Pt Acquisition Corp [Fpac.U]	10.73	10.73	10.73	300	-0.01	0.09
FPA.W	Far Point Acquisition Cl A WT	1.220	1.200	1.200	28,500	-0.016	1.35
FPAC	Far Point Acquisition Corp Cl A	10.20	10.18	10.18	18,300	-0.04	0.39
FPF	First Trust Intermediate Durat	24.07	23.87	23.95	114,500	-0.11	0.46
FPH	Five Point Holdings Llc Cl A	6.990	6.770	6.960	134,100	0.110	1.61
FPI	Farmland Partners Inc	6.710	6.510	6.580	90,200	-0.030	0.45
FPI-B	Farmland Partners Inc [Fpi/Pb]	24.55	24.30	24.34	3,400	0.09	0.37
FPL	First Trust New Opportunities M	8.610	8.500	8.530	133,800	0.020	0.24
FR	First Industrial Realty Trust	42.30	42.04	42.08	666,100	0.00	0.00
FRA	Blackrock Floating Rate Income Fund	12.85	12.80	12.83	104,700	0.03	0.23
FRAC	Keane Group Inc	5.095	4.400	4.550	7,016,600	-0.550	10.78
FRC	First Republic Bank	109.5	108.7	108.8	637,600	-0.2	0.19
FRC-F	First Republic Bank San Francisco	25.73	25.67	25.69	1,400	-0.01	0.04
FRC-G	First Republic Bank San Francisco	25.92	25.78	25.83	10,000	-0.03	0.12
FRC-H	First Republic Bank San Francisco	26.20	26.06	26.17	3,400	-0.01	0.04
FRC-I	First Rep Bk San Francisco [Frc/Pi]	26.51	26.43	26.44	10,100	-0.06	0.22
FRO	Frontline Ltd	10.60	10.26	10.55	1,592,900	0.50	4.98
FRT	Federal Realty Investment Trust	132.3	130.6	131.9	365,600	0.1	0.11
FRT-C	Federal Realty Invt TR [Frt/Pc]	25.48	25.39	25.48	9,100	-0.02	0.08
FSB	Franklin Financial Network Inc	33.62	32.98	33.37	34,000	0.01	0.03
FSD	High Income Long Short Fund	15.48	15.37	15.37	93,900	-0.05	0.32
FSK	FS KKR Capital Corp	5.940	5.880	5.900	1,579,600	-0.020	0.34
FSLY	Fastly Inc	20.95	19.70	20.65	1,974,100	0.04	0.19
FSM	Fortuna Silver Mines	3.060	2.860	3.050	3,233,600	-0.160	4.98
FSS	Federal Signal Corp	33.51	32.58	32.96	328,300	0.26	0.80
FT	Franklin Universal Trust	7.700	7.635	7.650	58,800	0.030	0.39
FTA-A	Fortress Transportation and	26.15	26.10	26.15	7,500	-0.02	0.09
FTAI	Fortress Transportation & Infra	16.55	16.34	16.48	194,600	0.12	0.73
FTCH	Farfetch Ltd Cl A	10.250	9.270	9.670	24,149,700	2.190	29.28
FTI	Technipfmc Plc	20.30	19.90	20.29	3,775,700	0.62	3.15
FTK	Flotek Industries	1.910	1.810	1.890	283,000	0.050	2.72
FTS	Fortis Inc	40.64	40.39	40.61	288,500	0.16	0.40
FTSI	Fts International Inc	1.0300	0.9500	0.9906	495,200	0.0216	2.23
FTV	Fortive Corp	72.75	71.33	71.63	1,926,100	0.50	0.70
FTV-A	Fortive Corp [Ftv/Pa]	931.0	931.0	931.0	4,200	0.0	0.00
FUL	H. B. Fuller Company	50.48	49.79	50.21	268,000	0.04	0.08
FUN	Cedar Fair LP	56.86	56.04	56.15	162,000	-0.31	0.55
FVRR	Fiverr International Ltd	23.07	21.71	22.03	149,100	-0.74	3.25

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.93.75.242
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,541	62	0.73
DJI	28,005	223	0.80
SP500	3,120	24	0.77
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	1,467	-3	0.23
BDI	1,200	49	4.26
HSI	30,063	-253	0.83