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	14.94	14.37	14.81	49,131,100	0.16	1.07
FAC	Liberte Investors Inc.	1.400	1.340	1.340	9,000	0.060	4.29
FAF	First American Corp.	24.66	24.34	24.63	1,123,300	0.08	0.32
FAM	First Trust/Aberdeen Global Opportunity	17.67	17.54	17.63	43,400	0.09	0.51
FAV	Active Dividend	8.430	8.340	8.420	46,600	0.040	0.47
FBC	Flagstar Bancorp	13.72	13.10	13.69	359,000	0.33	2.47
FBHS	Fortune Brands Home & Security	42.99	41.76	42.69	1,065,000	0.25	0.58
FBN	Furniture Brands International	1.0100	0.9500	0.9700	353,900	0.0200	2.11
FBP	First Bancorp.	6.060	5.920	6.000	148,900	0.050	0.83
FBR	Fibria Celulose S.A.	10.73	10.34	10.73	927,200	0.14	1.32
FBS-A	First Pfd Cp IV 8.15	28.40	27.50	27.90	6,300	0.14	0.50
FC	Franklin Covey Company	14.17	13.75	14.17	22,200	0.02	0.14
FCE.A	Forest City Ent Cl A	19.84	19.38	19.79	2,057,000	0.05	0.25
FCE.B	Forest City Ent Cl B	19.82	19.44	19.62	600	0.21	1.06
FCF	First Commonwealth Financial Corp.	7.320	7.240	7.290	209,300	0.040	0.55
FCH	Felcor Lodging Trust Inc.	6.190	5.850	6.120	1,008,600	0.160	2.68
FCH-A	Felcor Lodg Pr A	24.96	24.86	24.96	11,000	0.10	0.40
FCH-C	Felcor Lodging Dep S	25.56	25.22	25.56	6,500	0.05	0.20
FCN	Fti Consulting	36.40	35.81	36.25	310,200	0.19	0.52
FCS	Fairchild Semiconductor International	14.06	13.70	13.84	1,764,200	0.39	2.74
FCT	Senior Floating Rate II	16.29	16.03	16.23	74,200	0.02	0.12
FCX	Freeport-Mcmoran Copper & Gold	31.12	30.57	30.93	19,153,500	0.73	2.31
FCY	Forest City Enterprises Inc	25.47	25.32	25.33	2,700	0.02	0.08
FDI	Fort Dearborn Income Securities	15.76	15.52	15.53	38,800	0.13	0.83
FDO	Family Dollar Stores	64.77	63.79	64.33	1,024,900	0.31	0.48
FDP	Fresh Del Monte Produce	27.65	26.62	27.57	209,300	0.57	2.11
FDS	Factset Research Systems Inc.	102.4	97.3	100.6	830,300	3.5	3.60
FDX	Fedex Corp.	99.71	98.00	99.10	1,649,100	0.55	0.55
FE	Firstenergy Corp.	43.21	42.25	42.99	3,938,800	0.51	1.17
FEI	First Trust MLP And Energy Inc	21.40	20.83	21.34	263,900	0.19	0.88
FENG	Phoenix New Media Limited	4.880	4.400	4.620	130,500	0.270	5.52
FEO	First Trust/Aberdeen Emerging	22.16	21.75	22.03	38,500	0.34	1.52
FET	Forum Energy Technologies Inc	29.95	28.94	29.62	551,900	0.28	0.94
FF	Futurefuel Corp.	14.62	14.40	14.52	334,200	0.08	0.55
FFA	First Trust Enhanced Equity Income Fund	13.33	13.20	13.25	52,400	0.08	0.60
FFC	Flaherty Crumrine/Claymore Preferred	20.17	19.74	20.12	208,200	0.08	0.40
FFG	Fbl Financial Group	40.22	39.07	40.07	17,000	0.10	0.25
FGB	Specialty Finance And Financial Fund	8.550	8.400	8.430	35,800	0.150	1.75
FGP	Ferrellgas Partners L.P.	21.23	20.75	21.17	149,600	0.04	0.19
FHN	First Tennessee National Corp.	11.14	10.92	11.10	3,153,200	0.09	0.80
FHN-A	First Horizon National Corpora	25.40	25.28	25.39	24,900	0.00	0.00
FHY	Strategic High II	17.20	17.12	17.16	36,700	0.04	0.23
FICO	Fair Isaac And Company Inc.	49.69	48.90	49.21	180,700	0.08	0.16
FIF	First Trust Energy Infrastruct	24.98	24.75	24.81	50,600	0.14	0.56
FIG	Fortress Investment Group	7.190	6.560	7.180	2,180,600	0.130	1.84
FII	Federated Investors	26.71	26.04	26.68	508,300	0.14	0.53
FIO	Fusion-Io Inc.	13.95	13.35	13.65	3,933,600	0.21	1.52
FIS	Fidelity National Information Services	45.36	44.85	45.24	1,642,200	0.06	0.13
FIX	Comfort Systems USA	13.72	13.29	13.59	145,600	0.11	0.82
FL	Footlocker Inc	35.84	35.41	35.68	3,677,700	0.15	0.42
FLC	Flaherty & Crumrine/Claymore Total	21.34	20.85	21.27	44,200	0.13	0.61
FLO	Flowers Foods	34.78	34.13	34.76	837,600	0.13	0.38
FLR	Fluor Corp.	65.33	63.25	64.93	1,913,500	0.07	0.11
FLS	Flowserve Corp.	169.0	166.2	167.9	205,000	0.6	0.38
FLT	Fleetcor Technologies	82.97	80.10	82.06	541,900	0.22	0.27
FLTX	Fleetmatics Group Plc	29.23	27.70	29.22	210,900	1.07	3.80
FLY	Fly Leasing Limited	15.87	15.21	15.63	192,700	0.34	2.13
FMC	Fmc Corp.	64.15	62.01	63.50	1,240,400	0.60	0.95
FMD	First Marblehead Corp.	1.180	1.110	1.160	243,400	0.020	1.69
FMN	Federated Premier Muni	15.28	15.11	15.16	19,100	0.09	0.59
FMO	Fiduciary/Claymore MLP Opportunity Fund	26.43	25.96	26.17	99,800	0.00	0.00
FMS	Fresenius Medical Care Corp.	34.86	34.44	34.73	185,800	0.41	1.19
FMS.P	Fresenius Medcare Pr	33.10	33.10	33.10	100	0.65	1.93
FMX	Fomento Economico Mexicano S.A.B. De	110.2	104.8	110.0	707,600	4.1	3.84
FMY	First Trust/Fidac Mortgage Income Fund	16.37	16.16	16.35	54,000	0.07	0.43
FN	Fabrinet	13.90	12.99	13.76	135,300	0.68	4.71
FNB	F.N.B. Corp.	11.66	11.51	11.62	411,200	0.03	0.26
FNF	Fidelity National Financial	26.67	24.16	25.75	12,624,400	1.38	5.66
FNF-B	First Niagara Financial Group	29.21	29.02	29.21	12,500	0.07	0.24
FNP	Fifth & Pacific Cos. Inc	21.97	21.45	21.68	1,285,000	0.42	1.90
FNV	Franco Nev Corp	42.05	41.43	41.49	428,300	0.25	0.61
FOE	Ferro Corp.	7.180	7.010	7.150	433,000	0.040	0.56
FOF	Cohen & Steers Closed-End Opportunity	13.83	13.56	13.83	63,900	0.03	0.22
FOR	Forestar Group Inc	23.56	22.50	23.19	281,500	0.18	0.78
FPO	First Potomac Realty Trust	14.52	14.20	14.43	776,500	0.13	0.89
FPO-A	First Potomac Realty Trust Cumu	26.38	26.18	26.26	6,100	0.02	0.08
FPT	Federated Premier Intermediate Muni	13.96	13.81	13.95	30,000	0.03	0.21
FR	First Industrial Realty Trust	17.99	17.62	17.91	861,400	0.19	1.05
FR-K	First Indl Rlty Dep	25.39	25.39	25.39	100	0.00	0.00
FRA	Blackrock Floating Rate Income Fund	16.65	16.50	16.60	163,000	0.02	0.12
FRC	First Republic Bank	38.47	38.00	38.26	755,700	0.28	0.73
FRC-A	First Republic Bank 6.70%	27.85	27.62	27.80	20,400	0.07	0.25
FRC-B	First Republic Bank	27.41	27.24	27.41	13,300	0.09	0.33
FRC-C	First Republic Bank	25.85	25.61	25.82	34,500	0.02	0.08
FRC-D	First Republic Bank San Francis	25.16	25.00	25.10	155,400	0.02	0.08
FRF	Fortegra Financial Corp.	7.470	7.400	7.430	2,700	0.000	0.00
FRM	Furmanite Corp.	7.080	6.710	6.900	48,900	0.090	1.32
FRO	Frontline Ltd	2.400	2.190	2.320	1,195,200	0.090	4.04
FRT	Federal Realty Investment Trust	112.8	111.2	111.6	554,300	2.5	2.23
FRX	Forest Laboratories	39.68	38.01	39.53	4,032,500	2.02	5.39
FSCE	Fifth Street Finance Corp.	25.34	25.08	25.33	26,200	0.13	0.52
FSD	High Income Long Short Fund	18.90	18.68	18.83	175,200	0.05	0.26
FSL	Freescale Semiconductor Holdin	16.41	15.52	16.27	1,223,900	0.24	1.50
FSM	Fortuna Silver Mines	2.940	2.810	2.920	183,400	0.130	4.66
FSS	Federal Signal Corp.	8.930	8.620	8.820	114,100	0.060	0.68
FST	Forest Oil Corp.	4.890	4.600	4.860	3,441,000	0.020	0.41
FT	Franklin Universal Trust	7.710	7.650	7.660	33,600	0.060	0.78
FTE	France Telecom S.A.	10.52	10.33	10.46	685,100	0.02	0.19
FTI	Fmc Technologies	57.32	56.12	57.01	1,296,900	0.45	0.78
FTK	Flotek Industries	17.34	16.81	17.31	428,600	0.10	0.57
FTT	Federated Enhanced Treasury Income	13.48	13.30	13.30	31,600	0.13	0.97
FUL	H. B. Fuller Company	40.57	39.55	40.35	179,900	0.30	0.75
FUN	Cedar Fair L.P.	43.16	42.40	42.72	382,800	0.67	1.54
FUR	Winthrop Realty Trust	13.04	12.80	13.01	335,700	0.01	0.08
FUR-D	Winthrop Realty Trust Preferred D Shares	28.11	27.90	28.11	900	0.17	0.61
FVE	Five Star Quality Care	4.940	4.780	4.880	600,500	0.020	0.41
FXCM	Fxcm Inc.	14.65	14.17	14.60	158,500	0.01	0.07

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

50.19.155.235

GLOBAL INDICES

Code	Last	Change
COMP	3,459	4	0.11
DJI	15,295	13	0.08
SP500	1,651	5	0.29
DAX	8,352	179	2.10
FTSE	6,697	143	2.10
NI225	14,923	439	3.03
CAC40	3,967	84	2.07
GLD	1,391	21	1.54
BDI	830.0	6.0	0.72
HSI	22,670	591	2.54