Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company10.8210.5210.6141,041,700-0.151.39 
FACLiberte Investors Inc1.1101.0101.03021,900-0.1109.65 
FAFFirst American Corp57.7656.8356.88615,400-0.921.59 
FAMFirst Trust/Aberdeen Global Opportunity11.5111.4511.4610,0000.030.26 
FBCFlagstar Bancorp35.9335.3535.68139,6000.120.34 
FBHSFortune Brands Home & Security64.2962.6963.823,327,0000.911.45 
FBKFb Financial Corp41.7440.6441.5084,3000.531.29 
FBMFoundation Building Materials Inc14.4514.0314.06122,500-0.483.30 
FBPFirst Bancorp6.2806.0006.2301,881,5000.2103.49 
FBRFibria Celulose S.A.17.8416.8917.844,970,1001.136.76 
FCFranklin Covey Company26.3025.7025.9548,200-0.050.19 
FCAUFiat Chrysler Automobiles N.V.22.6822.2522.393,640,5000.000.00 
FCBFcb Financial Holdings Inc55.8555.1555.55144,1000.100.18 
FCE.AForest City Ent Cl A22.6222.2522.591,062,1000.251.12 
FCFFirst Commonwealth Financial Corp14.5314.2014.44490,2000.151.05 
FCFSFirst Cash Fin Svcs73.5071.9572.15253,900-0.450.62 
FCNFti Consulting43.4142.5642.96165,6000.190.44 
FCPTFour Corners Property Trust In22.5522.2622.34322,4000.090.40 
FCTSenior Floating Rate II12.9712.9112.9146,000-0.030.23 
FCXFreeport-Mcmoran Inc19.2618.6518.7316,549,300-0.392.04 
FDCFirst Data Corp15.9315.6215.665,558,500-0.181.14 
FDEUFirst Trust Dynamic Europe Equi19.0018.7318.8856,6000.060.32 
FDPFresh Del Monte Produce46.9145.8546.56128,4000.130.28 
FDSFactset Research Systems Inc203.2200.2202.2301,1000.40.18 
FDXFedex Corp247.7242.6244.21,476,700-0.80.34 
FEFirstenergy Corp33.3032.7133.034,806,4000.240.73 
FEDUFour Seasons Education [Cayman] Inc7.9807.7807.90072,9000.0000.00 
FEIFirst Trust MLP and Energy Inc14.7414.4714.5396,000-0.161.09 
FELPForesight Energy LP3.9903.9103.9103,700-0.0501.26 
FENGPhoenix New Media Ltd5.6805.4205.460194,600-0.1903.36 
FEOFirst Trust/Aberdeen Emerging16.8116.6516.7123,700-0.140.83 
FETForum Energy Technologies Inc12.4511.8012.001,512,0000.050.42 
FFFuturefuel Corp12.9812.7012.8468,3000.060.47 
FFAFirst Trust Enhanced Equity Income Fund15.6115.4015.5533,6000.130.84 
FFCFlaherty Crumrine/Claymore Preferred19.3519.2719.34127,300-0.020.10 
FFGFbl Financial Group70.9568.8570.7014,2001.351.95 
FGFgl Holdings9.7609.5909.670452,6000.0300.31 
FG.WFgl Holdings WT1.4001.4001.4002,700-0.0100.71 
FGBSpecialty Finance and Financial Fund6.2006.1006.14067,800-0.0200.32 
FGPFerrellgas Partners LP4.1304.0504.050129,600-0.0300.74 
FHNFirst Horizon National Corp19.5318.9419.393,010,3000.010.05 
FHN-AFirst Horizon National Corpora25.1025.0425.073,700-0.030.12 
FHYStrategic High II12.3812.1612.2842,4000.050.41 
FIFrank's International N.V.6.1806.0256.110385,0000.0300.49 
FICOFair Isaac and Company Inc168.8163.6166.5231,3000.70.45 
FIFFirst Trust Energy Infrastruct17.1816.9817.0753,4000.060.35 
FIIFederated Investors33.8933.2333.691,030,5000.270.81 
FISFidelity National Information Services98.1696.5497.821,098,0001.261.30 
FITFitbit Inc5.4805.3505.4703,732,7000.0601.11 
FIVFirst Trust Senior Floating Rate 20229.3209.2909.31047,400-0.0100.11 
FIXComfort Systems USA41.9041.2541.40119,900-0.050.12 
FLFootlocker Inc49.9548.8349.172,790,700-0.070.14 
FLCFlaherty & Crumrine/Claymore Total20.1920.0620.1720,0000.050.25 
FLOFlowers Foods21.4620.7221.351,510,8000.442.10 
FLOWSPX Flow Inc47.3245.5446.84210,3000.210.45 
FLRFluor Corp58.4457.1857.631,368,500-0.220.38 
FLSFlowserve Corp44.9540.4144.054,359,1001.182.75 
FLTFleetcor Technologies200.5194.0198.6693,3002.21.14 
FLYFly Leasing Ltd12.8212.4512.72143,7000.100.79 
FMCFMC Corp85.0983.1783.351,297,300-1.892.22 
FMNFederated Premier Muni13.5313.4213.4426,0000.030.22 
FMOFiduciary/Claymore MLP Opportunity Fund13.1712.9012.92154,400-0.241.82 
FMSFresenius Medical Care Corp55.0054.3754.6175,6000.410.76 
FMSAFmsa Holdings Inc5.3055.0305.2102,221,7000.1102.16 
FMXFomento Economico Mexicano S.A.B. De94.0790.4092.62379,3001.872.06 
FMYFirst Trust/Fidac Mortgage Income Fund13.9013.7413.813,800-0.040.29 
FNFabrinet29.5928.8329.14625,900-0.371.25 
FNBF.N.B. Corp14.5914.2014.512,903,9000.231.61 
FNB-EF.N.B. Corporation Representin28.2928.0328.083,500-0.010.04 
FNDFloor & Decor Holdings Inc45.9944.7445.38497,700-0.090.20 
FNFFidelity National Financial39.7839.0839.081,135,700-0.571.44 
FNVFranco Nev Corp74.8173.0973.67659,800-1.321.76 
FOEFerro Corp21.9321.6021.70180,0000.000.00 
FOFCohen & Steers Closed-End Opportunity12.7912.6812.7158,100-0.010.08 
FORForestar Group Inc25.3024.5525.2070,9000.451.82 
FPFFirst Trust Intermediate Durat23.2423.0223.20191,6000.120.52 
FPHFive Point Holdings Llc Class A13.8013.3713.7470,7000.312.31 
FPIFarmland Partners Inc7.4907.3207.460236,5000.1401.91 
FPI-BFarmland Partners Inc25.2025.1125.2010,800-0.010.04 
FPLFirst Trust New Opportunities M12.0811.8211.8773,500-0.121.00 
FRFirst Industrial Realty Trust29.1028.7528.96936,1000.180.63 
FRABlackrock Floating Rate Income Fund14.3314.2514.28155,1000.020.14 
FRACKeane Group Inc15.2714.7715.011,330,9000.030.20 
FRCFirst Republic Bank95.9294.6195.521,330,2000.470.49 
FRC-DFirst Republic Bank San Francis24.5224.4024.4116,4000.010.04 
FRC-EFirst Republic Bank26.3526.2826.2913,300-0.100.38 
FRC-FFirst Republic Bank25.2124.9925.158,000-0.020.08 
FRC-GFirst Republic Bank24.8424.5224.5211,900-0.040.16 
FRC-HFirst Republic Bank [San Francisco Ca]23.9523.7623.907,900-0.090.38 
FROFrontline Ltd4.0603.9403.990434,400-0.0200.50 
FRTFederal Realty Investment Trust114.8111.9114.5636,5002.42.10 
FRT-CFederal Realty Investment Dep Shs Repstg22.8622.4822.4812,300-0.140.62 
FSBFranklin Financial Network Inc32.7531.4532.60139,6001.203.82 
FSDHigh Income Long Short Fund16.2416.0916.2289,6000.120.75 
FSICFS Investment Corp7.5007.3507.5001,040,0000.1502.04 
FSMFortuna Silver Mines4.7604.5754.6001,507,400-0.1503.16 
FSSFederal Signal Corp19.5319.0719.40895,4000.150.78 
FTFranklin Universal Trust6.8806.8206.86065,8000.0300.44 
FTAIFortress Transportation & Infra17.1817.0017.0239,400-0.040.23 
FTITechnipfmc Plc30.1029.4129.612,545,100-0.060.20 
FTKFlotek Industries5.7255.5105.530916,800-0.0500.90 
FTSFortis Inc33.5832.5033.53709,4001.083.33 
FTSIFts International Inc.19.5518.7619.39591,9000.472.48 
FTVFortive Corp75.9874.8175.652,116,6000.570.76 
FULH. B. Fuller Company51.9351.1251.69526,9000.340.66 
FUNCedar Fair LP68.9568.1468.6278,7000.120.18 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.213.0
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,347-70.49
BDI1,200494.26
HSI28,5943491.23