Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company8.6808.4608.52035,613,2000.0200.24 
FAFFirst American Corp45.6343.9944.581,045,100-1.463.17 
FAMFirst Trust/Aberdeen Global Opportunity9.3309.2209.30090,6000.0500.54 
FBCFlagstar Bancorp28.0227.3927.42482,600-0.612.18 
FBHSFortune Brands Home & Security41.5740.3340.422,569,100-0.571.39 
FBKFb Financial Corp35.2934.3434.7050,400-0.140.40 
FBMFoundation Building Materials Inc8.2307.7907.980224,800-0.0500.62 
FBPFirst Bancorp8.8558.5358.6401,923,100-0.1802.04 
FBRFibria Celulose S.A.17.2216.9316.99374,100-0.100.59 
FCFranklin Covey Company22.9422.3022.448,900-0.552.39 
FCAUFiat Chrysler Automobiles N.V.15.8415.4115.473,767,600-0.191.21 
FCBFcb Financial Holdings Inc34.9633.5433.63505,700-1.083.11 
FCE.AForest City Ent Cl A25.3625.3325.346,055,0000.000.00 
FCFFirst Commonwealth Financial Corp12.7212.3212.35396,100-0.241.91 
FCNFti Consulting63.0960.9761.19218,900-1.432.28 
FCPTFour Corners Property Trust In27.7227.3027.39305,900-0.140.51 
FCTSenior Floating Rate II11.6511.4811.52446,700-0.141.20 
FCXFreeport-Mcmoran Inc10.9010.3910.5726,978,200-0.353.21 
FDCFirst Data Corp17.1316.7116.846,635,600-0.422.43 
FDEUFirst Trust Dynamic Europe Equi13.2913.2113.21135,300-0.120.90 
FDPFresh Del Monte Produce33.3232.4232.50128,800-0.812.43 
FDSFactset Research Systems Inc227.3222.6223.1310,900-5.02.17 
FDXFedex Corp188.8183.1184.12,558,200-3.11.64 
FEFirstenergy Corp39.7838.9039.1211,758,600-0.320.81 
FEDUFour Seasons Education [Cayman] Inc3.5803.5803.5801000.0000.00 
FEIFirst Trust MLP and Energy Inc10.8510.6110.62434,800-0.171.58 
FELPForesight Energy LP3.5203.4103.44060,500-0.0601.71 
FENGPhoenix New Media Ltd3.3303.1503.32075,0000.1605.06 
FEOFirst Trust/Aberdeen Emerging12.5312.1312.5220,800-0.030.24 
FETForum Energy Technologies Inc4.8704.5604.6801,383,200-0.2605.26 
FFFuturefuel Corp15.8715.4215.64145,2000.100.64 
FFAFirst Trust Enhanced Equity Income Fund14.0513.6813.7367,200-0.443.11 
FFCFlaherty Crumrine/Claymore Preferred16.5516.4416.50402,000-0.060.36 
FFGFbl Financial Group69.0067.7668.4218,300-0.410.60 
FGFgl Holdings6.7006.5506.5901,212,700-0.0200.30 
FG.WFgl Holdings WT1.4801.4801.4801000.0302.07 
FGBSpecialty Finance and Financial Fund6.0085.8105.82552,500-0.1352.27 
FGPFerrellgas Partners LP0.92000.80000.8200348,100-0.09009.89 
FHNFirst Horizon National Corp14.0013.5413.564,418,700-0.332.38 
FHN-AFirst Horizon National Corpora24.9424.8724.8812,500-0.050.20 
FIFrank's International N.V.5.8905.6705.700780,400-0.1702.90 
FICOFair Isaac and Company Inc191.3187.8188.1318,500-3.71.91 
FIFFirst Trust Energy Infrastruct14.3314.0914.11115,100-0.231.60 
FIIFederated Investors24.8124.4524.65749,300-0.020.08 
FISFidelity National Information Services105.5104.1104.61,201,500-1.31.19 
FITFitbit Inc4.9804.7004.9004,818,5000.1102.30 
FIVFirst Trust Senior Floating Rate 20228.6208.5008.500205,500-0.1101.28 
FIXComfort Systems USA46.4244.8945.08210,500-1.192.57 
FLFootlocker Inc50.5749.0149.262,766,300-0.681.36 
FLCFlaherty & Crumrine/Claymore Total17.3417.1417.1473,100-0.170.98 
FLOFlowers Foods19.7219.0019.041,160,300-0.502.56 
FLOWSPX Flow Inc32.3931.0831.23104,400-0.621.95 
FLRFluor Corp33.9032.7132.901,641,500-0.631.88 
FLSFlowserve Corp43.5741.0341.772,537,200-1.703.91 
FLTFleetcor Technologies178.8175.2176.9594,000-2.81.54 
FLYFly Leasing Ltd12.5212.0712.11101,900-0.080.66 
FMCFMC Corp78.1476.8677.22667,600-1.021.30 
FMNFederated Premier Muni12.4612.4012.4327,900-0.030.24 
FMOFiduciary/Claymore MLP Opportunity Fund10.0509.8509.870186,300-0.1201.20 
FMSFresenius Medical Care Corp34.2533.8333.991,024,500-0.681.96 
FMXFomento Economico Mexicano S.A.B. De84.9683.4283.65270,300-0.961.13 
FMYFirst Trust/Fidac Mortgage Income Fund13.0112.9413.017,600-0.010.08 
FNFabrinet49.7548.0149.13573,6000.440.90 
FNBF.N.B. Corp10.6310.2510.283,044,600-0.222.10 
FNB-EF.N.B. Corporation Representin26.2625.9826.037,100-0.030.12 
FNDFloor & Decor Holdings Inc27.5126.5226.761,302,700-0.582.12 
FNFFidelity National Financial31.8831.2231.521,892,900-0.511.59 
FNVFranco Nev Corp73.4471.4571.98570,100-1.211.65 
FOEFerro Corp16.5415.9916.20491,200-0.201.22 
FOFCohen & Steers Closed-End Opportunity11.2011.0911.18223,1000.000.00 
FORForestar Group Inc13.9413.4013.49130,800-0.282.03 
FPA.UFar Point Acquisition Units10.1310.1210.12400-0.040.39 
FPA.WFar Point Acquisition Cl A WT1.4001.4001.400200-0.1006.67 
FPACFar Point Acquisition Corporation Class9.6509.6509.6501000.0000.00 
FPFFirst Trust Intermediate Durat19.4019.2619.30269,600-0.100.52 
FPHFive Point Holdings Llc Class A8.0307.8807.93074,600-0.0600.75 
FPIFarmland Partners Inc5.4205.2105.210355,500-0.1402.62 
FPI-BFarmland Partners Inc19.9519.7519.7619,900-0.080.40 
FPLFirst Trust New Opportunities M8.1708.0308.070233,000-0.0800.98 
FRFirst Industrial Realty Trust31.6931.2531.47520,300-0.100.32 
FRABlackrock Floating Rate Income Fund12.5012.2812.29269,000-0.221.76 
FRACKeane Group Inc9.4408.7258.9601,252,100-0.5405.68 
FRCFirst Republic Bank90.0288.4888.96882,700-0.710.79 
FRC-DFirst Republic Bank San Francis23.3022.9323.307,0000.231.00 
FRC-EFirst Republic Bank25.4025.3825.3914,1000.000.00 
FRC-FFirst Republic Bank24.4423.8824.445,2000.000.00 
FRC-GFirst Republic Bank23.2622.9923.0127,000-0.050.22 
FRC-HFirst Republic Bank [San Francisco Ca]21.5121.3521.4038,900-0.170.79 
FRC-IFirst Republic Bank Dep Shs Pfd I22.4522.3122.3364,400-0.130.58 
FROFrontline Ltd6.7756.4806.720926,400-0.0400.59 
FRTFederal Realty Investment Trust131.7130.2130.9335,900-0.70.49 
FRT-CFederal Realty Investment Dep Shs Repstg21.3020.8321.0121,400-0.020.07 
FSBFranklin Financial Network Inc28.4127.2427.3063,400-0.883.12 
FSDHigh Income Long Short Fund13.7013.6313.64142,700-0.110.80 
FSICFS Investment Corp5.8005.6405.6701,940,700-0.1803.08 
FSMFortuna Silver Mines3.3603.2703.310495,400-0.0601.78 
FSSFederal Signal Corp20.7220.3320.57302,400-0.231.11 
FTFranklin Universal Trust6.6406.5906.60045,100-0.0100.15 
FTAIFortress Transportation & Infra15.2514.9014.99177,500-0.020.13 
FTCHFarfetch Limited Class A24.0022.6323.88790,7000.622.67 
FTITechnipfmc Plc21.2620.0620.145,583,300-1.215.67 
FTKFlotek Industries1.2301.1501.1501,713,300-0.0907.26 
FTSFortis Inc35.1134.7834.90538,300-0.371.05 
FTSIFts International Inc7.8907.6557.850502,500-0.0600.76 
FTVFortive Corp70.0368.5668.861,531,800-1.091.56 
FTV-AFortive Corp Pfd Conv Ser A920.8920.4920.85,900-11.31.21 
FULH. B. Fuller Company41.6640.3440.47236,400-0.821.99 
FUNCedar Fair LP51.8750.5451.81146,8000.430.84 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
52.91.245.237
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,911-1602.26
DJI24,101-4972.02
SP5002,600-511.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,241-40.29
BDI1,200494.26
HSI30,063-2530.83