Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.8911.6711.8940,064,700-0.100.83 
FAFFirst American Corp51.7950.9351.64582,100-0.260.50 
FAMFirst Trust/Aberdeen Global Opportunity10.049.9110.0434,7000.040.40 
FBCFlagstar Bancorp35.9535.5335.85407,6000.160.45 
FBHSFortune Brands Home & Security56.6855.1556.613,376,2000.611.09 
FBKFb Financial Corp42.0041.1041.8079,7000.471.14 
FBMFoundation Building Materials Inc15.8615.4815.69109,500-0.161.01 
FBPFirst Bancorp7.9457.7157.9001,477,3000.0700.89 
FBRFibria Celulose S.A.19.1318.7518.961,031,600-0.361.86 
FCFranklin Covey Company29.2028.6528.9525,9000.050.17 
FCAUFiat Chrysler Automobiles N.V.20.6520.3320.643,529,300-0.190.91 
FCBFcb Financial Holdings Inc61.7559.9061.35358,7000.851.40 
FCE.AForest City Ent Cl A23.0522.4823.013,295,3000.090.39 
FCFFirst Commonwealth Financial Corp16.2315.9316.21463,4000.191.19 
FCFSFirst Cash Fin Svcs91.1089.9090.65222,400-1.201.31 
FCNFti Consulting63.1061.9463.02248,0000.140.22 
FCPTFour Corners Property Trust In23.1822.8322.85283,900-0.200.87 
FCTSenior Floating Rate II12.8612.7512.86123,6000.030.23 
FCXFreeport-Mcmoran Inc16.4415.8916.2617,789,100-0.543.21 
FDCFirst Data Corp21.8821.4621.8410,216,4000.170.78 
FDEUFirst Trust Dynamic Europe Equi16.4016.2416.2580,400-0.221.34 
FDPFresh Del Monte Produce44.9244.2144.78326,4000.521.17 
FDSFactset Research Systems Inc214.3212.0213.9239,1000.10.05 
FDXFedex Corp261.5254.8258.43,160,600-5.32.00 
FEFirstenergy Corp35.1434.6434.923,538,8000.180.52 
FEDUFour Seasons Education [Cayman] Inc5.9905.6805.79026,900-0.2103.50 
FEIFirst Trust MLP and Energy Inc12.8812.7512.77110,900-0.090.70 
FELPForesight Energy LP4.0704.0404.0507000.0000.00 
FENGPhoenix New Media Ltd4.7304.4404.480951,300-0.2805.88 
FEOFirst Trust/Aberdeen Emerging14.0013.8213.8921,600-0.130.93 
FETForum Energy Technologies Inc12.6511.9012.65812,5000.453.69 
FFFuturefuel Corp14.3313.9814.1959,100-0.050.35 
FFAFirst Trust Enhanced Equity Income Fund16.3816.0016.3567,7000.241.49 
FFCFlaherty Crumrine/Claymore Preferred18.8418.7118.8166,5000.020.11 
FFGFbl Financial Group84.9583.2584.9519,4001.051.25 
FGFgl Holdings8.6408.3908.580679,5000.1001.18 
FG.WFgl Holdings WT1.2001.1301.200449,9000.0605.26 
FGBSpecialty Finance and Financial Fund6.1906.0806.14029,3000.0500.82 
FGPFerrellgas Partners LP3.5803.4003.520163,6000.0200.57 
FHNFirst Horizon National Corp19.2218.9119.183,199,3000.070.37 
FHN-AFirst Horizon National Corpora25.4425.4225.442,300-0.060.24 
FHYStrategic High II11.8611.8311.8566,900-0.020.17 
FIFrank's International N.V.7.6057.2707.540801,1000.0901.21 
FICOFair Isaac and Company Inc200.3197.5200.2271,200-0.40.20 
FIFFirst Trust Energy Infrastruct16.1215.9416.1239,4000.120.75 
FIIFederated Investors24.1923.5924.11949,0000.251.05 
FISFidelity National Information Services107.5106.1107.41,659,6000.10.11 
FITFitbit Inc7.2307.0307.1905,412,900-0.0400.55 
FIVFirst Trust Senior Floating Rate 20229.3509.2909.31077,900-0.0400.43 
FIXComfort Systems USA48.5447.4548.05179,700-0.551.13 
FLFootlocker Inc56.6355.0656.032,534,8000.130.23 
FLCFlaherty & Crumrine/Claymore Total19.3719.2719.3220,400-0.030.16 
FLOFlowers Foods21.0420.5921.011,561,7000.331.60 
FLOWSPX Flow Inc45.1243.7844.62232,300-1.092.38 
FLRFluor Corp49.4148.1749.21721,400-0.501.01 
FLSFlowserve Corp40.8939.7440.211,305,800-0.932.26 
FLTFleetcor Technologies222.9218.6220.119,807,400-0.40.16 
FLYFly Leasing Ltd13.9913.6913.95165,5000.030.22 
FMCFMC Corp87.5085.4486.201,034,300-2.422.73 
FMNFederated Premier Muni13.4213.1813.2438,300-0.070.53 
FMOFiduciary/Claymore MLP Opportunity Fund11.8011.6811.69100,000-0.050.43 
FMSFresenius Medical Care Corp50.3849.8350.3496,300-0.010.02 
FMSAFmsa Holdings Inc5.8105.5505.6303,535,800-0.1302.26 
FMXFomento Economico Mexicano S.A.B. De83.2181.1682.05608,400-0.490.59 
FMYFirst Trust/Fidac Mortgage Income Fund13.3313.2713.331,300-0.030.22 
FNFabrinet36.5435.7436.23362,700-0.752.03 
FNBF.N.B. Corp14.0613.7714.041,624,9000.151.08 
FNB-EF.N.B. Corporation Representin28.7628.5828.654,800-0.100.35 
FNDFloor & Decor Holdings Inc55.0053.1653.82714,300-1.162.11 
FNFFidelity National Financial38.1037.4837.64999,000-0.330.87 
FNVFranco Nev Corp69.7669.1069.20344,600-0.731.04 
FOEFerro Corp21.3420.7021.16506,300-0.341.58 
FOFCohen & Steers Closed-End Opportunity12.9812.8212.8953,100-0.211.60 
FORForestar Group Inc23.1021.9522.20148,800-0.251.11 
FPFFirst Trust Intermediate Durat21.6221.4821.60226,6000.020.09 
FPHFive Point Holdings Llc Class A10.8010.2510.67388,0000.000.00 
FPIFarmland Partners Inc9.0208.8509.020351,0000.0200.22 
FPI-BFarmland Partners Inc24.8224.7524.824,2000.080.32 
FPLFirst Trust New Opportunities M10.3710.1710.31133,6000.090.88 
FRFirst Industrial Realty Trust33.3932.9633.01820,400-0.210.63 
FRABlackrock Floating Rate Income Fund14.0113.9614.0182,8000.040.29 
FRACKeane Group Inc13.8013.3113.78874,0000.201.47 
FRCFirst Republic Bank101.199.0100.7846,8000.90.92 
FRC-DFirst Republic Bank San Francis25.4625.3025.356,500-0.020.08 
FRC-EFirst Republic Bank25.6625.5425.605,500-0.040.16 
FRC-FFirst Republic Bank25.5825.5025.512,300-0.090.35 
FRC-GFirst Republic Bank25.1725.0325.178,4000.000.00 
FRC-HFirst Republic Bank [San Francisco Ca]24.8624.7224.8412,200-0.010.02 
FROFrontline Ltd6.0805.8206.050955,6000.0601.00 
FRTFederal Realty Investment Trust119.1117.9118.2440,800-0.70.60 
FRT-CFederal Realty Investment Dep Shs Repstg24.9523.9524.539,500-0.451.80 
FSBFranklin Financial Network Inc39.0037.7038.90288,2000.802.10 
FSDHigh Income Long Short Fund14.8314.7614.7787,300-0.060.40 
FSICFS Investment Corp7.7007.5257.6001,139,300-0.1501.94 
FSMFortuna Silver Mines5.5905.4105.570561,400-0.0500.89 
FSSFederal Signal Corp24.1623.7824.02206,100-0.090.37 
FTFranklin Universal Trust6.6506.6106.63064,500-0.0100.15 
FTAIFortress Transportation & Infra18.1517.7718.12150,100-0.100.55 
FTITechnipfmc Plc31.5830.8931.473,313,000-0.020.06 
FTKFlotek Industries3.3153.1903.280659,800-0.0601.80 
FTSFortis Inc31.4530.9531.42195,0000.170.54 
FTSIFts International Inc.16.0015.4315.86429,4000.030.19 
FTVFortive Corp79.5978.3379.011,870,700-1.361.69 
FULH. B. Fuller Company52.7751.5652.70381,100-0.420.79 
FUNCedar Fair LP64.7563.5464.25141,300-0.080.12 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.255.17
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,726-210.28
DJI24,700-2871.15
SP5002,763-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,274-40.29
BDI1,200494.26
HSI30,063-2530.83