Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company12.1112.0012.058,279,321-0.030.25 
FACLiberte Investors Inc1.0451.0451.0452,300-0.0454.13 
FAFFirst American Corp50.9150.5350.6356,627-0.020.04 
FAMFirst Trust/Aberdeen Global Opportunity11.7211.7111.7140,0370.010.09 
FBCFlagstar Bancorp36.8336.4036.5341,9560.210.58 
FBHSFortune Brands Home & Security66.5165.9066.40223,5990.821.25 
FBKFb Financial Corp39.0738.2238.4530,8580.481.26 
FBMFoundation Building Materials Inc13.3612.9713.07117,458-0.010.08 
FBPFirst Bancorp4.8604.8104.840106,0530.0501.04 
FBRFibria Celulose S.A.16.2415.7516.23596,0110.442.79 
FCFranklin Covey Company19.6519.4519.605,3130.251.29 
FCAUFiat Chrysler Automobiles N.V.16.8016.6616.761,006,2690.231.39 
FCBFcb Financial Holdings Inc47.7047.2547.6256,1790.521.10 
FCE.AForest City Ent Cl A25.0824.8524.87252,910-0.160.64 
FCFFirst Commonwealth Financial Corp14.2914.1414.19103,4800.060.42 
FCFSFirst Cash Fin Svcs60.3260.1560.2248,8250.621.04 
FCNFti Consulting36.9936.7136.7730,7970.070.19 
FCPTFour Corners Property Trust In25.3725.1925.3133,7130.060.24 
FCTSenior Floating Rate II13.3313.2913.3320,3150.000.03 
FCXFreeport-Mcmoran Inc15.0414.7714.814,800,0330.000.00 
FDCFirst Data Corp19.1018.5718.972,973,3020.522.82 
FDEUFirst Trust Dynamic Europe Equi19.3019.1119.1113,569-0.090.47 
FDPFresh Del Monte Produce47.4947.0647.3032,1250.310.66 
FDSFactset Research Systems Inc183.8182.9183.5119,1141.20.66 
FDXFedex Corp225.8224.1224.5267,4410.60.25 
FEFirstenergy Corp32.2631.9832.12580,570-0.180.56 
FEIFirst Trust MLP and Energy Inc14.9414.7914.8230,992-0.030.20 
FELPForesight Energy LP4.2004.2004.2005,752-0.0400.94 
FENGPhoenix New Media Ltd6.0605.8606.00084,6880.1101.87 
FEOFirst Trust/Aberdeen Emerging17.0316.9216.941,960-0.030.18 
FETForum Energy Technologies Inc13.9013.5513.85123,4680.151.09 
FFFuturefuel Corp15.2715.1415.2326,6580.241.60 
FFAFirst Trust Enhanced Equity Income Fund15.3415.2815.3221,5830.040.26 
FFCFlaherty Crumrine/Claymore Preferred21.4921.4021.479,0930.020.09 
FFGFbl Financial Group79.7079.0079.506,7000.951.21 
FGBSpecialty Finance and Financial Fund6.9106.8606.91011,8750.0400.58 
FGLFidelity & Guaranty31.2031.1531.1711,973-0.030.10 
FGPFerrellgas Partners LP4.8304.7504.80070,788-0.0200.41 
FHNFirst Tennessee National Corp19.4219.2219.291,059,1400.160.84 
FHN-AFirst Horizon National Corpora25.3625.3625.36232-0.010.04 
FHYStrategic High II13.4513.4113.4310,571-0.040.30 
FIFrank's International N.V.6.8706.7806.790277,275-0.0300.44 
FICOFair Isaac and Company Inc146.3145.5146.123,8500.80.56 
FIFFirst Trust Energy Infrastruct18.8018.5618.7315,261-0.030.16 
FIGFortress Investment Group7.8607.8307.8301,724,9930.0200.26 
FIIFederated Investors31.4731.2431.33121,1030.200.64 
FISFidelity National Information Services95.5094.8495.00227,964-0.150.16 
FITFitbit Inc6.3106.1906.2801,895,8950.1702.78 
FIVFirst Trust Senior Floating Rate 20229.7009.6509.66019,875-0.0400.41 
FIXComfort Systems USA36.5035.7536.3052,0320.601.68 
FLFootlocker Inc31.6530.9231.52786,7090.531.71 
FLCFlaherty & Crumrine/Claymore Total21.5521.5121.5513,2490.040.19 
FLOFlowers Foods18.7418.6018.6979,6290.010.05 
FLOWSPX Flow Inc43.2242.3843.1723,9140.942.23 
FLRFluor Corp43.4543.0343.17167,6820.110.26 
FLSFlowserve Corp45.1244.6945.07115,7720.581.30 
FLTFleetcor Technologies165.8163.3163.4177,147-0.70.40 
FLYFly Leasing Ltd14.1113.9814.077,0290.100.72 
FMCFMC Corp94.8193.9594.38113,7350.260.28 
FMNFederated Premier Muni14.5514.5314.532,399-0.050.34 
FMOFiduciary/Claymore MLP Opportunity Fund12.3812.2912.3727,8430.050.41 
FMSFresenius Medical Care Corp48.8348.7248.7425,666-0.210.43 
FMSAFmsa Holdings Inc3.9603.7403.9101,264,987-0.0501.26 
FMXFomento Economico Mexicano S.A.B. De91.5090.5991.3495,750-0.060.07 
FMYFirst Trust/Fidac Mortgage Income Fund14.3514.2214.27601-0.100.70 
FNFabrinet37.5136.1036.1061,4690.401.09 
FNBF.N.B. Corp13.8613.4513.50907,8060.000.00 
FNB-EF.N.B. Corporation Representin29.8329.7729.838210.060.19 
FNDFloor & Decor Holdings Inc38.2237.8838.1164,2290.310.82 
FNFFidelity National Financial35.9735.6735.76701,3950.170.48 
FNFVFnfv Group of Fidelity National18.2017.9218.0073,4860.100.56 
FNVFranco Nev Corp79.9779.1579.8295,3890.100.13 
FOEFerro Corp23.6723.4723.60149,0100.251.07 
FOFCohen & Steers Closed-End Opportunity13.2613.1613.2617,8430.080.61 
FORForestar Group Inc18.4518.2018.30126,5190.000.00 
FOR.PForestar Group Inc16.3015.6116.308,2000.100.62 
FPFFirst Trust Intermediate Durat24.7424.5724.6543,135-0.020.08 
FPHFive Point Holdings Llc Class A13.2212.8012.8368,201-0.241.84 
FPIFarmland Partners Inc9.1109.0509.09044,0500.0200.22 
FPI-BFarmland Partners Inc.27.2426.9527.1116,969-0.190.70 
FPLFirst Trust New Opportunities M12.4912.2512.3926,6290.110.90 
FPOFirst Potomac Realty Trust11.1511.1411.141,951,600-0.010.09 
FPTFederated Premier Intermediate Muni13.6213.5313.62737-0.020.15 
FRFirst Industrial Realty Trust31.0930.8930.99132,007-0.010.03 
FRABlackrock Floating Rate Income Fund14.2114.1314.1338,357-0.050.35 
FRACKeane Group Inc15.1814.7315.14246,9160.010.07 
FRCFirst Republic Bank98.8598.1298.62198,0631.171.20 
FRC-CFirst Republic Bank25.2225.1925.192,000-0.040.16 
FRC-DFirst Republic Bank San Francis25.1124.9324.95111,618-0.150.60 
FRC-EFirst Republic Bank26.7226.5526.721,2320.100.38 
FRC-FFirst Republic Bank26.6926.4926.49612-0.200.75 
FRC-GFirst Republic Bank25.5325.1525.1528,180-0.522.03 
FRC-HFirst Republic Bank [San Francisco Ca]25.1825.0725.1422,358-0.010.04 
FROFrontline Ltd6.1806.0806.11099,584-0.0701.13 
FRTFederal Realty Investment Trust127.2125.9126.185,558-1.20.90 
FRT-CFederal Realty Investment Dep Shs Repstg24.8024.7724.8016,3630.020.08 
FSBFranklin Financial Network Inc35.2034.6335.0014,5270.300.86 
FSCEFifth Street Finance Corp25.1525.0425.151,1000.000.00 
FSDHigh Income Long Short Fund17.0917.0517.0556,100-0.060.35 
FSICFS Investment Corp8.3508.2508.250171,536-0.0500.60 
FSMFortuna Silver Mines4.4004.3304.340290,467-0.0300.68 
FSSFederal Signal Corp21.6521.3521.35169,532-0.060.28 
FTFranklin Universal Trust7.3107.2807.3107,0160.0300.41 
FTAIFortress Transportation & Infra18.3918.1518.3727,9130.311.72 
FTITechnipfmc Plc25.1124.5324.721,876,476-0.381.51 
FTKFlotek Industries4.8804.7404.860138,0310.0801.67 
FTSFortis Inc37.2937.1337.2039,991-0.290.77 
FTVFortive Corp71.7771.2671.60378,0900.500.70 
FULH. B. Fuller Company57.6157.3657.5043,8380.430.75 
FUNCedar Fair LP64.1463.5263.5211,225-0.350.55 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.137.168
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,605-190.29
DJI23,16350.02
SP5002,57180.33
DAX12,985-50.04
FTSE7,52300.00
NI22521,45890.04
CAC405,37230.06
GLD1,28890.69
BDI1,200494.26
HSI28,4873281.17