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	11.13	11.00	11.04	45,190,200	-0.09	0.81
FAC	Liberte Investors Inc	1.220	1.090	1.090	17,600	-0.070	6.03
FAF	First American Corp	45.43	45.00	45.43	693,000	0.37	0.82
FAM	First Trust/Aberdeen Global Opportunity	12.06	11.78	11.80	121,700	-0.27	2.24
FBC	Flagstar Bancorp	30.64	30.22	30.52	405,400	0.21	0.69
FBHS	Fortune Brands Home & Security	66.09	65.08	66.05	1,569,600	0.96	1.47
FBK	Fb Financial Corp	36.32	35.85	36.32	156,600	0.23	0.64
FBM	Foundation Building Materials Inc	13.81	13.31	13.79	345,000	0.15	1.10
FBP	First Bancorp	5.550	5.410	5.490	5,591,100	-0.010	0.18
FBR	Fibria Celulose S.A.	10.61	10.19	10.22	2,188,200	-0.30	2.85
FC	Franklin Covey Company	20.00	19.45	19.65	71,600	-0.10	0.51
FCAU	Fiat Chrysler Automobiles N.V.	10.92	10.78	10.84	3,448,500	-0.06	0.55
FCB	Fcb Financial Holdings Inc	46.90	45.80	46.05	715,800	-0.60	1.29
FCE.A	Forest City Ent Cl A	24.43	24.15	24.27	2,264,900	-0.01	0.04
FCE.B	Forest City Ent Cl B	31.94	31.73	31.73	900	-0.23	0.72
FCF	First Commonwealth Financial Corp	12.51	12.30	12.34	1,164,800	-0.09	0.72
FCFS	First Cash Fin Svcs	57.30	56.45	57.10	700,600	0.50	0.88
FCH	Felcor Lodging Trust Inc	7.430	7.280	7.290	3,307,800	-0.070	0.95
FCH-A	Felcor Lodg Pr A	27.70	27.52	27.55	29,000	-0.17	0.61
FCN	Fti Consulting	34.08	33.66	33.94	419,900	0.22	0.65
FCPT	Four Corners Property Trust In	25.86	25.45	25.85	583,500	0.40	1.57
FCT	Senior Floating Rate II	13.36	13.25	13.35	64,200	0.01	0.07
FCX	Freeport-Mcmoran Inc	11.81	11.35	11.76	20,746,800	0.31	2.71
FDC	First Data Corp	18.89	18.46	18.65	6,866,500	0.08	0.43
FDEU	First Trust Dynamic Europe Equi	19.12	19.03	19.04	83,100	-0.04	0.21
FDP	Fresh Del Monte Produce	50.99	49.37	50.92	439,500	1.59	3.22
FDS	Factset Research Systems Inc	167.6	165.7	166.8	550,900	0.7	0.41
FDX	Fedex Corp	217.0	211.3	215.4	2,547,200	3.7	1.76
FE	Firstenergy Corp	29.32	28.79	28.91	4,799,500	-0.27	0.93
FEI	First Trust MLP and Energy Inc	15.06	14.71	14.91	163,400	0.24	1.64
FELP	Foresight Energy LP	4.880	4.590	4.600	12,600	0.000	0.00
FENG	Phoenix New Media Ltd	2.800	2.600	2.750	74,400	0.070	2.61
FEO	First Trust/Aberdeen Emerging	16.42	16.24	16.33	9,300	-0.01	0.06
FET	Forum Energy Technologies Inc	15.20	14.70	15.00	1,375,900	0.30	2.04
FF	Futurefuel Corp	14.95	14.51	14.84	215,300	0.10	0.68
FFA	First Trust Enhanced Equity Income Fund	14.80	14.60	14.74	154,300	0.15	1.03
FFC	Flaherty Crumrine/Claymore Preferred	21.84	21.70	21.70	72,300	-0.12	0.55
FFG	Fbl Financial Group	61.15	60.10	60.35	45,400	-0.75	1.23
FGB	Specialty Finance and Financial Fund	7.230	7.130	7.150	40,000	-0.010	0.14
FGL	Fidelity & Guaranty	31.05	30.90	30.90	470,600	-0.10	0.32
FGP	Ferrellgas Partners LP	4.840	4.660	4.830	580,100	0.000	0.00
FHN	First Tennessee National Corp	17.08	16.87	16.98	2,512,200	0.01	0.06
FHN-A	First Horizon National Corpora	25.96	25.73	25.95	8,300	0.08	0.31
FHY	Strategic High II	13.59	13.48	13.58	15,600	0.03	0.22
FI	Frank's International N.V.	7.830	7.630	7.780	6,149,500	0.130	1.70
FICO	Fair Isaac and Company Inc	136.9	134.6	136.4	266,300	1.2	0.92
FIF	First Trust Energy Infrastruct	18.49	18.20	18.44	25,900	0.27	1.49
FIG	Fortress Investment Group	8.020	8.000	8.020	309,400	0.010	0.12
FII	Federated Investors	27.78	27.52	27.75	1,793,500	0.17	0.62
FIS	Fidelity National Information Services	85.11	84.47	84.84	1,351,700	-0.02	0.02
FIT	Fitbit Inc	5.170	5.020	5.160	20,386,500	0.070	1.38
FIV	First Trust Senior Floating Rate 2022	9.980	9.960	9.960	35,500	-0.010	0.10
FIX	Comfort Systems USA	35.50	34.95	35.40	252,500	0.30	0.85
FL	Footlocker Inc	48.77	47.25	48.03	7,534,600	0.53	1.12
FLC	Flaherty & Crumrine/Claymore Total	22.38	22.25	22.31	22,600	-0.01	0.04
FLO	Flowers Foods	17.56	17.28	17.54	4,236,600	0.19	1.10
FLOW	SPX Flow Inc	36.25	35.43	36.21	854,400	0.26	0.72
FLR	Fluor Corp	44.17	43.71	44.00	1,937,900	0.01	0.02
FLS	Flowserve Corp	44.89	44.26	44.47	2,732,800	0.22	0.50
FLT	Fleetcor Technologies	144.5	140.2	144.1	919,300	3.1	2.18
FLY	Fly Leasing Ltd	13.42	13.27	13.28	211,200	-0.07	0.52
FMC	FMC Corp	75.19	73.38	74.78	1,135,100	0.52	0.70
FMN	Federated Premier Muni	14.61	14.50	14.60	8,300	0.00	0.00
FMO	Fiduciary/Claymore MLP Opportunity Fund	13.07	12.71	13.07	192,000	0.36	2.83
FMS	Fresenius Medical Care Corp	49.39	48.93	49.04	223,500	-0.28	0.57
FMSA	Fmsa Holdings Inc	3.750	3.530	3.730	11,619,300	0.120	3.32
FMX	Fomento Economico Mexicano S.A.B. De C.V	97.84	96.10	97.01	211,400	0.45	0.47
FMY	First Trust/Fidac Mortgage Income Fund	14.15	14.13	14.14	12,000	0.02	0.14
FN	Fabrinet	40.19	37.86	40.02	919,300	2.13	5.62
FNB	F.N.B. Corp	13.72	13.44	13.44	33,333,100	-0.17	1.25
FNB-E	F.N.B. Corporation Representin	29.26	29.08	29.10	4,400	0.03	0.10
FND	Floor & Decor Holdings Inc.	44.95	40.50	41.51	1,712,600	-3.00	6.74
FNF	Fidelity National Financial	44.61	44.18	44.58	1,781,300	0.43	0.97
FNFV	Fnfv Group of Fidelity National	15.55	15.20	15.55	1,440,500	0.20	1.30
FNV	Franco Nev Corp	74.70	73.36	74.50	497,400	0.91	1.24
FOE	Ferro Corp	17.95	17.69	17.83	738,500	0.06	0.34
FOF	Cohen & Steers Closed-End Opportunity	12.96	12.68	12.78	77,800	0.00	0.00
FOR	Forestar Group Inc	17.77	17.20	17.65	2,568,000	1.15	6.97
FPF	First Trust Intermediate Durat	24.61	24.39	24.40	127,100	-0.16	0.65
FPH	Five Point Holdings Llc Class A	14.59	14.25	14.51	30,600	-0.04	0.27
FPI	Farmland Partners Inc	9.260	8.980	9.240	827,700	0.260	2.90
FPL	First Trust New Opportunities M	12.78	12.21	12.74	143,200	0.56	4.60
FPO	First Potomac Realty Trust	11.34	11.14	11.27	299,800	0.11	0.99
FPT	Federated Premier Intermediate Muni	13.70	13.66	13.69	11,500	0.03	0.22
FR	First Industrial Realty Trust	29.44	28.96	29.00	1,257,200	-0.03	0.10
FRA	Blackrock Floating Rate Income Fund	14.07	13.94	14.05	160,200	0.10	0.72
FRAC	Keane Group Inc	14.03	13.64	13.97	1,470,400	0.23	1.67
FRC	First Republic Bank	100.70	98.46	99.10	1,159,200	-0.77	0.77
FRC-B	First Republic Bank	25.33	25.33	25.33	10,300	0.00	0.00
FRC-C	First Republic Bank	25.45	25.36	25.37	3,900	-0.08	0.31
FRC-D	First Republic Bank San Francis	25.42	25.38	25.39	2,500	0.01	0.04
FRC-E	First Republic Bank	26.87	26.87	26.87	600	0.01	0.04
FRC-F	First Republic Bank	26.41	26.15	26.18	7,400	-0.07	0.27
FRC-G	First Republic Bank	26.84	26.44	26.44	8,500	-0.20	0.75
FRC-H	First Republic Bank [San Francisco Ca]	25.29	25.15	25.29	99,800	0.14	0.56
FRO	Frontline Ltd	5.600	5.460	5.590	984,300	0.080	1.45
FRT	Federal Realty Investment Trust	126.2	123.5	125.1	1,539,500	0.9	0.69
FSB	Franklin Financial Network Inc	39.95	39.40	39.65	82,600	0.00	0.00
FSCE	Fifth Street Finance Corp	25.07	25.01	25.07	900	-0.03	0.12
FSD	High Income Long Short Fund	17.22	17.17	17.20	91,800	0.00	0.00
FSIC	FS Investment Corp	9.100	8.870	9.050	1,917,400	0.250	2.84
FSM	Fortuna Silver Mines	5.130	4.760	5.110	2,134,000	0.350	7.35
FSS	Federal Signal Corp	16.64	16.38	16.54	806,100	0.14	0.85
FT	Franklin Universal Trust	7.310	7.210	7.230	47,200	-0.070	0.96
FTAI	Fortress Transportation & Infra	16.00	15.86	15.95	136,600	-0.03	0.19
FTI	Technipfmc Plc	27.01	26.63	26.70	2,317,000	-0.03	0.11
FTK	Flotek Industries	8.330	8.000	8.300	1,453,100	0.270	3.36
FTS	Fortis Inc	35.39	34.69	35.20	151,600	0.21	0.60
FTV	Fortive Corporation	64.16	63.67	64.10	7,313,000	0.00	0.00
FUL	H. B. Fuller Company	52.33	51.28	51.84	591,000	0.39	0.76
FUN	Cedar Fair LP	71.00	70.50	70.80	94,400	0.02	0.03

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.145.96.122
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,265	29	0.46
DJI	21,395	-3	0.01
SP500	2,438	4	0.16
DAX	12,733	-61	0.47
FTSE	7,424	-15	0.20
NI225	20,133	22	0.11
CAC40	5,266	-16	0.30
GLD	1,256	7	0.53
BDI	1,200	49	4.26
HSI	25,670	-4	0.02