Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company9.9599.8209.91033,739,0000.0700.71 
F-BFord Mtr CO Del [F/Pb]25.9525.8025.94614,5000.180.70 
FAFFirst American Corp55.3853.0353.09761,500-2.033.68 
FAMFirst Trust/Aberdeen Global Opportunity10.3910.3410.3419,200-0.020.19 
FBCFlagstar Bancorp32.0131.6831.75146,4000.070.22 
FBHSFortune Brands Home & Security55.5654.8655.241,071,4000.110.20 
FBKFb Financial Corp36.0034.9435.1238,900-0.631.76 
FBMFoundation Building Materials Inc16.9616.3516.69502,3000.191.15 
FBPFirst Bancorp10.2210.0110.061,652,8000.060.60 
FCFranklin Covey Company31.4830.5231.4249,4000.902.95 
FCAUFiat Chrysler Automobiles N.V.13.8613.7313.813,006,8000.040.29 
FCFFirst Commonwealth Financial Corp12.8912.7012.70449,700-0.020.16 
FCNFti Consulting84.8181.8081.81219,200-2.613.09 
FCPTFour Corners Property Trust IN28.1727.1327.30681,900-0.883.12 
FCTSenior Floating Rate II11.9311.8811.9244,5000.020.17 
FCXFreeport-Mcmoran Inc11.5011.2111.4915,438,7000.151.32 
FDCFirst Data Corp27.4526.8326.832,047,400-0.080.30 
FDEUFirst Trust Dynamic Europe Equi13.8813.7713.8228,4000.040.29 
FDPFresh Del Monte Produce27.5126.7126.72162,100-0.592.16 
FDSFactset Research Systems Inc290.4284.4289.3929,6004.11.43 
FDXFedex Corp161.3153.5159.96,247,6003.92.53 
FEFirstenergy Corp43.4742.4742.533,092,100-0.932.14 
FEDUFour Seasons Education [Cayman] Inc1.9101.8301.84013,300-0.0201.08 
FEIFirst Trust MLP and Energy Inc11.8911.7611.7685,1000.040.34 
FELPForesight Energy LP0.72000.70000.719626,8000.00861.21 
FENGPhoenix New Media Ltd3.6593.5803.60011,1000.0100.28 
FEOFirst Trust/Aberdeen Emerging14.1214.0214.066,2000.161.15 
FETForum Energy Technologies Inc3.4653.2303.350924,5000.1003.08 
FFFuturefuel Corp11.2810.9911.1370,1000.161.46 
FFAFirst Trust Enhanced Equity Income Fund15.5215.2215.5238,7000.382.51 
FFCFlaherty Crumrine/Claymore Preferred19.9919.8119.95115,5000.140.71 
FFGFbl Financial Group62.9661.1761.2119,500-1.211.94 
FGFgl Holdings8.2208.0908.150745,800-0.0100.12 
FG.WFgl Holdings WT1.5201.3701.45015,0000.0050.34 
FGBSpecialty Finance and Financial Fund6.1026.0306.06029,0000.0400.66 
FGPFerrellgas Partners LP0.94990.92000.925076,200-0.00060.06 
FHNFirst Horizon National Corp14.6214.3114.552,808,4000.281.96 
FHN-AFirst Horizon National Corp26.0725.9326.063,2000.030.12 
FIFrank's International N.V.5.4205.2705.300858,2000.0400.76 
FICOFair Isaac and Company Inc300.4296.1297.9202,5003.01.01 
FIFFirst Trust Energy Infrastruct15.8915.7015.7566,700-0.110.69 
FIIFederated Investors31.9931.4931.72911,6000.080.25 
FINSAngel Oak Financial Strategies Income20.5620.4520.5011,100-0.060.30 
FISFidelity National Information Services121.8120.3121.32,736,5000.00.01 
FITFitbit Inc4.4904.3104.3205,294,100-0.0801.82 
FIVFirst Trust Senior Floating Rate 20228.8058.7108.77069,800-0.0100.11 
FIXComfort Systems USA50.4349.8450.13134,900-0.110.22 
FLFootlocker Inc42.0041.0241.062,660,000-0.801.91 
FLCFlaherty & Crumrine/Claymore Total20.3420.1620.2530,6000.030.15 
FLNGFlex Lng Ltd12.2211.7511.751,400-0.252.08 
FLOFlowers Foods23.4523.0723.071,539,400-0.572.41 
FLOWSPX Flow Inc39.9739.0639.18134,2000.010.03 
FLRFluor Corp32.7331.9832.402,928,9000.702.21 
FLSFlowserve Corp51.1350.6650.86856,8000.150.30 
FLTFleetcor Technologies279.3274.9277.1303,900-0.20.08 
FLYFly Leasing Ltd17.1416.9717.11168,8000.181.06 
FMCFMC Corp83.7182.5683.38808,1000.770.93 
FMNFederated Premier Muni13.7413.7013.707,6000.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund9.6409.4609.55098,9000.0700.74 
FMSFresenius Medical Care Corp39.0338.6638.76181,7000.240.62 
FMXFomento Economico Mexicano S.A.B. DE98.0096.3996.78292,700-0.800.82 
FMYFirst Trust/Fidac Mortgage Income Fund14.0314.0214.024,4000.050.33 
FNFabrinet49.4947.9348.71576,3001.182.48 
FNBF.N.B. Corp11.4711.3111.331,732,4000.040.35 
FNB-EF.N.B. Corp Representin28.4528.2528.335,000-0.030.11 
FNDFloor & Decor Holdings Inc39.7639.0839.25835,6000.461.19 
FNFFidelity National Financial40.7239.2139.291,485,300-1.243.06 
FNVFranco Nev Corp84.9683.6083.95789,500-0.750.89 
FOEFerro Corp15.2115.0415.13783,2000.060.40 
FOFCohen & Steers Closed-End Opportunity12.8812.7212.7758,8000.020.16 
FORForestar Group Inc18.1017.5017.6362,100-0.120.68 
FPA.UFar Point Acquisition Units10.7010.6810.702,0000.060.56 
FPA.WFar Point Acquisition Cl A WT1.3001.3001.300100-0.0503.70 
FPACFar Point Acquisition Corp Cl A10.2310.1010.222,800-0.010.10 
FPFFirst Trust Intermediate Durat22.9822.7022.93109,1000.210.92 
FPHFive Point Holdings Llc Cl A7.0536.9006.910221,800-0.0901.29 
FPIFarmland Partners Inc7.0106.6806.830809,3000.1602.40 
FPI-BFarmland Partners Inc23.9623.8523.9211,400-0.040.16 
FPLFirst Trust New Opportunities M9.3909.2409.330102,4000.0700.76 
FRFirst Industrial Realty Trust36.4735.5935.891,173,300-0.541.48 
FRABlackrock Floating Rate Income Fund12.8212.7312.8175,5000.070.51 
FRACKeane Group Inc7.3506.9657.1601,710,3000.2303.32 
FRCFirst Republic Bank96.6395.5195.73870,500-0.120.13 
FRC-DFirst Republic Bank San Francis25.1725.1225.15531,8000.050.20 
FRC-FFirst Republic Bank25.7525.6525.7510,3000.050.19 
FRC-GFirst Republic Bank25.3725.1425.25324,300-0.120.47 
FRC-HFirst Republic Bank [San Francisco Ca]24.7224.6324.6375,800-0.060.24 
FRC-IFirst Republic Bank Dep Shs Pfd25.6625.3125.4434,500-0.020.08 
FROFrontline Ltd8.0507.7607.820876,600-0.0500.64 
FRTFederal Realty Investment Trust131.8126.3126.5761,600-4.83.66 
FRT-CFederal Realty Investment Dep Shs Repstg24.9324.8624.9023,8000.020.08 
FSBFranklin Financial Network Inc27.8527.2127.2453,900-0.311.13 
FSDHigh Income Long Short Fund14.8814.7814.8257,4000.000.00 
FSKFS KKR Capital Corp5.9705.9005.9001,145,900-0.0100.17 
FSLYFastly Inc17.8416.8817.48801,4000.352.04 
FSMFortuna Silver Mines2.9902.8752.9601,744,0000.0100.34 
FSSFederal Signal Corp26.4725.5426.47288,7000.702.72 
FTFranklin Universal Trust7.2707.2207.23052,300-0.0300.41 
FTAIFortress Transportation & Infra15.0214.7414.9892,6000.251.70 
FTCHFarfetch Limited Cl A20.3619.3320.304,852,2000.592.99 
FTITechnipfmc Plc25.6125.0025.252,799,4000.291.16 
FTKFlotek Industries3.2603.1403.170663,3000.0100.32 
FTSFortis Inc39.7239.4139.52476,000-0.140.35 
FTSIFts International Inc5.9405.5805.610653,900-0.0601.06 
FTVFortive Corp80.9979.7479.862,125,900-0.770.95 
FTV-AFortive Corp Pfd Conv Ser A1,0181,0131,0137,100-70.68 
FULH. B. Fuller Company45.4144.5344.93579,2000.050.11 
FUNCedar Fair LP47.0045.5845.59432,400-1.423.02 
FVRRFiverr International Ltd29.9528.9429.00339,700-0.020.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.221.145.174
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,910250.32
DJI26,537-110.04
SP5002,914-40.12
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,409-141.00
BDI1,200494.26
HSI30,063-2530.83