Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company8.9608.8508.95026,430,8000.1601.82 
F-BFord Mtr Co. Del [F/Pb]26.2726.1426.1744,400-0.080.30 
FAFFirst American Corp64.3763.6863.902,302,8000.090.14 
FAMFirst Trust/Aberdeen Global Opportunity11.1711.1011.1714,6000.030.27 
FBCFlagstar Bancorp36.9036.2636.35398,200-0.310.85 
FBHSFortune Brands Home & Security63.8262.7863.061,281,700-0.090.14 
FBKFb Financial Corp38.5837.8338.1133,300-0.190.50 
FBMFoundation Building Materials Inc21.6021.1921.23236,200-0.241.12 
FBPFirst Bancorp10.6410.4710.50735,100-0.060.57 
FCFranklin Covey Company37.8737.3137.4636,600-0.040.11 
FCAUFiat Chrysler Automobiles N.V.16.0915.9616.031,966,0000.050.31 
FCFFirst Commonwealth Financial Corp14.4614.1214.212,081,000-0.130.91 
FCNFti Consulting106.9105.8106.3178,7000.10.06 
FCPTFour Corners Property Trust IN27.8727.6227.80534,7000.150.54 
FCTSenior Floating Rate II12.0912.0112.05103,2000.010.08 
FCXFreeport-Mcmoran Inc11.2410.8711.1620,828,2000.353.24 
FDEUFirst Trust Dynamic Europe Equi14.8014.7114.7885,6000.050.34 
FDPFresh Del Monte Produce31.7731.1531.67194,6000.040.13 
FDSFactset Research Systems Inc260.7254.4254.8517,500-5.22.01 
FDXFedex Corp158.5156.4158.31,597,3001.71.05 
FEFirstenergy Corp47.0646.6347.044,621,3000.300.64 
FEDUFour Seasons Education [Cayman] Inc2.2102.1702.20056,8000.0502.33 
FEIFirst Trust MLP and Energy Inc10.8610.7510.81210,2000.050.46 
FELPForesight Energy LP0.17500.15510.158294,400-0.01186.94 
FENGPhoenix New Media Ltd3.4903.2303.320182,400-0.0401.19 
FEOFirst Trust/Aberdeen Emerging14.0013.9413.9510,900-0.010.10 
FETForum Energy Technologies Inc1.0600.9651.010568,3000.0303.06 
FFFuturefuel Corp12.1711.9112.0075,9000.030.25 
FFAFirst Trust Enhanced Equity Income Fund16.7116.5016.6321,7000.181.09 
FFCFlaherty Crumrine/Claymore Preferred21.5621.3521.4085,700-0.100.47 
FFGFbl Financial Group58.5858.0058.019,200-0.200.34 
FGFgl Holdings9.4709.1209.1701,164,600-0.2102.24 
FG.WFgl Holdings WT [Fg/W]1.1401.0601.1402,5000.24026.67 
FGBSpecialty Finance and Financial Fund6.0135.9116.00064,9000.0701.18 
FGPFerrellgas Partners LP0.66980.60000.6549348,400-0.02633.86 
FHNFirst Horizon National Corp16.6116.2816.293,313,700-0.231.39 
FHN-AFirst Horizon National Corp [Fhn/Pa]25.7325.7025.73700-0.170.66 
FIFrank's International N.V.5.5005.3205.410321,2000.1603.05 
FICOFair Isaac and Company Inc348.6341.6348.1178,9005.31.54 
FIFFirst Trust Energy Infrastruct15.7015.5515.6548,6000.050.32 
FIIFederated Investors33.8033.2533.29349,800-0.351.04 
FINSAngel Oak Financial Strategies Income20.7420.5020.7015,9000.200.98 
FISFidelity National Information Services136.7134.3135.84,150,7000.30.24 
FITFitbit Inc6.8906.7606.80010,393,1000.0000.00 
FIVFirst Trust Senior Floating Rate 20229.1409.0379.10059,6000.0800.89 
FIXComfort Systems USA51.1950.4250.56127,200-0.030.06 
FLFootlocker Inc46.2045.5445.701,915,9000.170.37 
FLCFlaherty & Crumrine/Claymore Total22.9922.6222.8917,2000.130.57 
FLNGFlex Lng Ltd9.3379.1909.3301,9000.1501.63 
FLOFlowers Foods21.4821.3321.481,609,3000.110.51 
FLOWSPX Flow Inc46.1745.4645.99212,7000.881.95 
FLRFluor Corp18.7818.2518.291,764,8000.090.49 
FLSFlowserve Corp49.3348.5848.85379,7000.210.43 
FLTFleetcor Technologies298.3292.3297.3437,4003.91.34 
FLYFly Leasing Ltd19.4818.9819.17129,500-0.321.64 
FMCFMC Corp97.8896.7897.00747,600-0.040.04 
FMNFederated Premier Muni14.1014.0314.0311,400-0.050.36 
FMOFiduciary/Claymore MLP Opportunity Fund7.2907.1707.260341,2000.0500.69 
FMSFresenius Medical Care Corp36.6036.2036.51135,8000.461.28 
FMXFomento Economico Mexicano S.A.B. DE93.0791.8393.02254,4001.331.45 
FMYFirst Trust/Fidac Mortgage Income Fund14.0614.0014.002,3000.040.26 
FNFabrinet61.3460.1260.86258,7000.971.62 
FNBF.N.B. Corp12.6912.4912.531,214,100-0.080.63 
FNB-EFnb Corp Florida [Fnb/Pe]29.9529.2629.725,500-0.030.10 
FNDFloor & Decor Holdings Inc45.1043.6544.543,631,000-0.871.92 
FNFFidelity National Financial47.9547.6947.781,382,5000.130.27 
FNVFranco Nev Corp99.4398.5099.04602,1000.140.14 
FOEFerro Corp13.2512.6713.16760,3000.120.92 
FOFCohen & Steers Closed-End Opportunity13.0912.8513.0668,8000.070.54 
FORForestar Group Inc20.5120.0320.1658,4000.060.30 
FPA.UFar Pt Acquisition Corp [Fpac.U]10.7310.7310.73300-0.010.09 
FPA.WFar Point Acquisition Cl A WT1.2201.2001.20028,500-0.0161.35 
FPACFar Point Acquisition Corp Cl A10.2010.1810.1818,300-0.040.39 
FPFFirst Trust Intermediate Durat24.0723.8723.95114,500-0.110.46 
FPHFive Point Holdings Llc Cl A6.9906.7706.960134,1000.1101.61 
FPIFarmland Partners Inc6.7106.5106.58090,200-0.0300.45 
FPI-BFarmland Partners Inc [Fpi/Pb]24.5524.3024.343,4000.090.37 
FPLFirst Trust New Opportunities M8.6108.5008.530133,8000.0200.24 
FRFirst Industrial Realty Trust42.3042.0442.08666,1000.000.00 
FRABlackrock Floating Rate Income Fund12.8512.8012.83104,7000.030.23 
FRACKeane Group Inc5.0954.4004.5507,016,600-0.55010.78 
FRCFirst Republic Bank109.5108.7108.8637,600-0.20.19 
FRC-FFirst Republic Bank San Francisco25.7325.6725.691,400-0.010.04 
FRC-GFirst Republic Bank San Francisco25.9225.7825.8310,000-0.030.12 
FRC-HFirst Republic Bank San Francisco26.2026.0626.173,400-0.010.04 
FRC-IFirst Rep Bk San Francisco [Frc/Pi]26.5126.4326.4410,100-0.060.22 
FROFrontline Ltd10.6010.2610.551,592,9000.504.98 
FRTFederal Realty Investment Trust132.3130.6131.9365,6000.10.11 
FRT-CFederal Realty Invt TR [Frt/Pc]25.4825.3925.489,100-0.020.08 
FSBFranklin Financial Network Inc33.6232.9833.3734,0000.010.03 
FSDHigh Income Long Short Fund15.4815.3715.3793,900-0.050.32 
FSKFS KKR Capital Corp5.9405.8805.9001,579,600-0.0200.34 
FSLYFastly Inc20.9519.7020.651,974,1000.040.19 
FSMFortuna Silver Mines3.0602.8603.0503,233,600-0.1604.98 
FSSFederal Signal Corp33.5132.5832.96328,3000.260.80 
FTFranklin Universal Trust7.7007.6357.65058,8000.0300.39 
FTA-AFortress Transportation and26.1526.1026.157,500-0.020.09 
FTAIFortress Transportation & Infra16.5516.3416.48194,6000.120.73 
FTCHFarfetch Ltd Cl A10.2509.2709.67024,149,7002.19029.28 
FTITechnipfmc Plc20.3019.9020.293,775,7000.623.15 
FTKFlotek Industries1.9101.8101.890283,0000.0502.72 
FTSFortis Inc40.6440.3940.61288,5000.160.40 
FTSIFts International Inc1.03000.95000.9906495,2000.02162.23 
FTVFortive Corp72.7571.3371.631,926,1000.500.70 
FTV-AFortive Corp [Ftv/Pa]931.0931.0931.04,2000.00.00 
FULH. B. Fuller Company50.4849.7950.21268,0000.040.08 
FUNCedar Fair LP56.8656.0456.15162,000-0.310.55 
FVRRFiverr International Ltd23.0721.7122.03149,100-0.743.25 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.93.75.242
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,541620.73
DJI28,0052230.80
SP5003,120240.77
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,467-30.23
BDI1,200494.26
HSI30,063-2530.83