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	9.959	9.820	9.910	33,739,000	0.070	0.71
F-B	Ford Mtr CO Del [F/Pb]	25.95	25.80	25.94	614,500	0.18	0.70
FAF	First American Corp	55.38	53.03	53.09	761,500	-2.03	3.68
FAM	First Trust/Aberdeen Global Opportunity	10.39	10.34	10.34	19,200	-0.02	0.19
FBC	Flagstar Bancorp	32.01	31.68	31.75	146,400	0.07	0.22
FBHS	Fortune Brands Home & Security	55.56	54.86	55.24	1,071,400	0.11	0.20
FBK	Fb Financial Corp	36.00	34.94	35.12	38,900	-0.63	1.76
FBM	Foundation Building Materials Inc	16.96	16.35	16.69	502,300	0.19	1.15
FBP	First Bancorp	10.22	10.01	10.06	1,652,800	0.06	0.60
FC	Franklin Covey Company	31.48	30.52	31.42	49,400	0.90	2.95
FCAU	Fiat Chrysler Automobiles N.V.	13.86	13.73	13.81	3,006,800	0.04	0.29
FCF	First Commonwealth Financial Corp	12.89	12.70	12.70	449,700	-0.02	0.16
FCN	Fti Consulting	84.81	81.80	81.81	219,200	-2.61	3.09
FCPT	Four Corners Property Trust IN	28.17	27.13	27.30	681,900	-0.88	3.12
FCT	Senior Floating Rate II	11.93	11.88	11.92	44,500	0.02	0.17
FCX	Freeport-Mcmoran Inc	11.50	11.21	11.49	15,438,700	0.15	1.32
FDC	First Data Corp	27.45	26.83	26.83	2,047,400	-0.08	0.30
FDEU	First Trust Dynamic Europe Equi	13.88	13.77	13.82	28,400	0.04	0.29
FDP	Fresh Del Monte Produce	27.51	26.71	26.72	162,100	-0.59	2.16
FDS	Factset Research Systems Inc	290.4	284.4	289.3	929,600	4.1	1.43
FDX	Fedex Corp	161.3	153.5	159.9	6,247,600	3.9	2.53
FE	Firstenergy Corp	43.47	42.47	42.53	3,092,100	-0.93	2.14
FEDU	Four Seasons Education [Cayman] Inc	1.910	1.830	1.840	13,300	-0.020	1.08
FEI	First Trust MLP and Energy Inc	11.89	11.76	11.76	85,100	0.04	0.34
FELP	Foresight Energy LP	0.7200	0.7000	0.7196	26,800	0.0086	1.21
FENG	Phoenix New Media Ltd	3.659	3.580	3.600	11,100	0.010	0.28
FEO	First Trust/Aberdeen Emerging	14.12	14.02	14.06	6,200	0.16	1.15
FET	Forum Energy Technologies Inc	3.465	3.230	3.350	924,500	0.100	3.08
FF	Futurefuel Corp	11.28	10.99	11.13	70,100	0.16	1.46
FFA	First Trust Enhanced Equity Income Fund	15.52	15.22	15.52	38,700	0.38	2.51
FFC	Flaherty Crumrine/Claymore Preferred	19.99	19.81	19.95	115,500	0.14	0.71
FFG	Fbl Financial Group	62.96	61.17	61.21	19,500	-1.21	1.94
FG	Fgl Holdings	8.220	8.090	8.150	745,800	-0.010	0.12
FG.W	Fgl Holdings WT	1.520	1.370	1.450	15,000	0.005	0.34
FGB	Specialty Finance and Financial Fund	6.102	6.030	6.060	29,000	0.040	0.66
FGP	Ferrellgas Partners LP	0.9499	0.9200	0.9250	76,200	-0.0006	0.06
FHN	First Horizon National Corp	14.62	14.31	14.55	2,808,400	0.28	1.96
FHN-A	First Horizon National Corp	26.07	25.93	26.06	3,200	0.03	0.12
FI	Frank's International N.V.	5.420	5.270	5.300	858,200	0.040	0.76
FICO	Fair Isaac and Company Inc	300.4	296.1	297.9	202,500	3.0	1.01
FIF	First Trust Energy Infrastruct	15.89	15.70	15.75	66,700	-0.11	0.69
FII	Federated Investors	31.99	31.49	31.72	911,600	0.08	0.25
FINS	Angel Oak Financial Strategies Income	20.56	20.45	20.50	11,100	-0.06	0.30
FIS	Fidelity National Information Services	121.8	120.3	121.3	2,736,500	0.0	0.01
FIT	Fitbit Inc	4.490	4.310	4.320	5,294,100	-0.080	1.82
FIV	First Trust Senior Floating Rate 2022	8.805	8.710	8.770	69,800	-0.010	0.11
FIX	Comfort Systems USA	50.43	49.84	50.13	134,900	-0.11	0.22
FL	Footlocker Inc	42.00	41.02	41.06	2,660,000	-0.80	1.91
FLC	Flaherty & Crumrine/Claymore Total	20.34	20.16	20.25	30,600	0.03	0.15
FLNG	Flex Lng Ltd	12.22	11.75	11.75	1,400	-0.25	2.08
FLO	Flowers Foods	23.45	23.07	23.07	1,539,400	-0.57	2.41
FLOW	SPX Flow Inc	39.97	39.06	39.18	134,200	0.01	0.03
FLR	Fluor Corp	32.73	31.98	32.40	2,928,900	0.70	2.21
FLS	Flowserve Corp	51.13	50.66	50.86	856,800	0.15	0.30
FLT	Fleetcor Technologies	279.3	274.9	277.1	303,900	-0.2	0.08
FLY	Fly Leasing Ltd	17.14	16.97	17.11	168,800	0.18	1.06
FMC	FMC Corp	83.71	82.56	83.38	808,100	0.77	0.93
FMN	Federated Premier Muni	13.74	13.70	13.70	7,600	0.01	0.07
FMO	Fiduciary/Claymore MLP Opportunity Fund	9.640	9.460	9.550	98,900	0.070	0.74
FMS	Fresenius Medical Care Corp	39.03	38.66	38.76	181,700	0.24	0.62
FMX	Fomento Economico Mexicano S.A.B. DE	98.00	96.39	96.78	292,700	-0.80	0.82
FMY	First Trust/Fidac Mortgage Income Fund	14.03	14.02	14.02	4,400	0.05	0.33
FN	Fabrinet	49.49	47.93	48.71	576,300	1.18	2.48
FNB	F.N.B. Corp	11.47	11.31	11.33	1,732,400	0.04	0.35
FNB-E	F.N.B. Corp Representin	28.45	28.25	28.33	5,000	-0.03	0.11
FND	Floor & Decor Holdings Inc	39.76	39.08	39.25	835,600	0.46	1.19
FNF	Fidelity National Financial	40.72	39.21	39.29	1,485,300	-1.24	3.06
FNV	Franco Nev Corp	84.96	83.60	83.95	789,500	-0.75	0.89
FOE	Ferro Corp	15.21	15.04	15.13	783,200	0.06	0.40
FOF	Cohen & Steers Closed-End Opportunity	12.88	12.72	12.77	58,800	0.02	0.16
FOR	Forestar Group Inc	18.10	17.50	17.63	62,100	-0.12	0.68
FPA.U	Far Point Acquisition Units	10.70	10.68	10.70	2,000	0.06	0.56
FPA.W	Far Point Acquisition Cl A WT	1.300	1.300	1.300	100	-0.050	3.70
FPAC	Far Point Acquisition Corp Cl A	10.23	10.10	10.22	2,800	-0.01	0.10
FPF	First Trust Intermediate Durat	22.98	22.70	22.93	109,100	0.21	0.92
FPH	Five Point Holdings Llc Cl A	7.053	6.900	6.910	221,800	-0.090	1.29
FPI	Farmland Partners Inc	7.010	6.680	6.830	809,300	0.160	2.40
FPI-B	Farmland Partners Inc	23.96	23.85	23.92	11,400	-0.04	0.16
FPL	First Trust New Opportunities M	9.390	9.240	9.330	102,400	0.070	0.76
FR	First Industrial Realty Trust	36.47	35.59	35.89	1,173,300	-0.54	1.48
FRA	Blackrock Floating Rate Income Fund	12.82	12.73	12.81	75,500	0.07	0.51
FRAC	Keane Group Inc	7.350	6.965	7.160	1,710,300	0.230	3.32
FRC	First Republic Bank	96.63	95.51	95.73	870,500	-0.12	0.13
FRC-D	First Republic Bank San Francis	25.17	25.12	25.15	531,800	0.05	0.20
FRC-F	First Republic Bank	25.75	25.65	25.75	10,300	0.05	0.19
FRC-G	First Republic Bank	25.37	25.14	25.25	324,300	-0.12	0.47
FRC-H	First Republic Bank [San Francisco Ca]	24.72	24.63	24.63	75,800	-0.06	0.24
FRC-I	First Republic Bank Dep Shs Pfd	25.66	25.31	25.44	34,500	-0.02	0.08
FRO	Frontline Ltd	8.050	7.760	7.820	876,600	-0.050	0.64
FRT	Federal Realty Investment Trust	131.8	126.3	126.5	761,600	-4.8	3.66
FRT-C	Federal Realty Investment Dep Shs Repstg	24.93	24.86	24.90	23,800	0.02	0.08
FSB	Franklin Financial Network Inc	27.85	27.21	27.24	53,900	-0.31	1.13
FSD	High Income Long Short Fund	14.88	14.78	14.82	57,400	0.00	0.00
FSK	FS KKR Capital Corp	5.970	5.900	5.900	1,145,900	-0.010	0.17
FSLY	Fastly Inc	17.84	16.88	17.48	801,400	0.35	2.04
FSM	Fortuna Silver Mines	2.990	2.875	2.960	1,744,000	0.010	0.34
FSS	Federal Signal Corp	26.47	25.54	26.47	288,700	0.70	2.72
FT	Franklin Universal Trust	7.270	7.220	7.230	52,300	-0.030	0.41
FTAI	Fortress Transportation & Infra	15.02	14.74	14.98	92,600	0.25	1.70
FTCH	Farfetch Limited Cl A	20.36	19.33	20.30	4,852,200	0.59	2.99
FTI	Technipfmc Plc	25.61	25.00	25.25	2,799,400	0.29	1.16
FTK	Flotek Industries	3.260	3.140	3.170	663,300	0.010	0.32
FTS	Fortis Inc	39.72	39.41	39.52	476,000	-0.14	0.35
FTSI	Fts International Inc	5.940	5.580	5.610	653,900	-0.060	1.06
FTV	Fortive Corp	80.99	79.74	79.86	2,125,900	-0.77	0.95
FTV-A	Fortive Corp Pfd Conv Ser A	1,018	1,013	1,013	7,100	-7	0.68
FUL	H. B. Fuller Company	45.41	44.53	44.93	579,200	0.05	0.11
FUN	Cedar Fair LP	47.00	45.58	45.59	432,400	-1.42	3.02
FVRR	Fiverr International Ltd	29.95	28.94	29.00	339,700	-0.02	0.07

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.221.145.174
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,910	25	0.32
DJI	26,537	-11	0.04
SP500	2,914	-4	0.12
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	1,409	-14	1.00
BDI	1,200	49	4.26
HSI	30,063	-253	0.83