EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
FFord Motor Company13.4213.0713.4172.11M0.332.52 
F-BFord Motor Company Del [F/Pb]20.9320.7620.9189.8K0.110.53 
F-CFord Motor Company 6% Notes [F/Pc]20.5720.3520.57106.5K0.140.69 
F-DFord Motor Company 6.500% Notes22.2622.1022.1585.0K0.000.00 
F.PR.DFord Motor Company 6.500% Notes0.00000.00000.000000.0000NaN 
FAFFirst American Corp63.6161.8563.46724.0K1.171.88 
FBINFortune Brands Innovations Inc51.4848.7851.201.68M2.495.11 
FBKFb Financial Corp59.3657.3058.65399.4K1.392.43 
FBPFirst Bancorp21.2120.1421.021.77M0.803.96 
FBR-EFranklin Bsp Realty Trust [Fbrt/Pe]21.5721.3221.3624.0K0.020.09 
FBRTFranklin Bsp Realty Trust Inc10.6810.5510.56768.8K-0.010.09 
FBRTpE21.5721.3221.3624.0K0.020.09 
FCFranklin Covey Company16.7116.0016.43146.2K0.271.67 
FCFFirst Commonwealth Financial Corp17.1316.4617.061.06M0.503.02 
FCNFti Consulting168.8163.8166.6221.1K0.00.01 
FCPTFour Corners Property Trust IN23.1822.9223.101.21M0.100.43 
FCR.UFuturecrest Acquisition Corp [Fcrs.U]10.3310.3010.31112.1K0.000.00 
FCR.W0.86000.78000.82009.0K0.04005.13 
FCRS.U10.3310.3010.31112.1K0.000.00 
FCRS.UNFutureCrest Acquisition Corp.0.00000.00000.000000.0000NaN 
FCRXFirst Eagle Alternative Capital Bdc25.0925.0025.002.3K-0.030.13 
FCTSenior Floating Rate II10.0709.79010.000692.1K0.5205.49 
FCXFreeport-Mcmoran Inc46.4544.6946.4517.04M1.653.68 
FDPFresh Del Monte Produce37.0436.0536.55508.2K-0.220.60 
FDSFactset Research Systems Inc290.2284.2288.2709.4K0.60.22 
FDXFedex Corp285.5275.3284.31.31M9.23.34 
FEFirstenergy Corp44.9444.3744.404.43M-0.370.83 
FEDUFour Seasons Education Cayman Inc ADR13.0013.0013.001830.000.00 
FEGEFirst Eagle Global Equity ETF46.4545.7346.38110.3K0.541.18 
FENGPhoenix New Media Ltd ADR2.0402.0402.0402290.0000.00 
FEOEFirst Eagle Overseas Equity ETF48.3346.7448.2869.8K0.551.15 
FERGFerguson Enterprises Inc233.5225.7231.32.63M5.32.34 
FETForum Energy Technologies Inc36.0034.2134.97117.2K-0.330.93 
FFFuturefuel Corp3.2803.1653.180509.8K0.0200.63 
FFAFT Enhanced Equity Income Fund21.8621.6821.8124.2K0.040.18 
FFCFlaherty Crumrine/Claymore Preferred16.6916.5216.66119.2K0.040.24 
FFWMFirst Foundation6.0705.8006.020697.3K0.1803.08 
FGF&G Annuities & Life Inc33.9933.2033.96379.8K0.561.68 
FGNF&G Annuities & Life Inc 7.950%25.8025.5725.689.1K0.070.27 
FGSNF&G Annuities & Life Inc 7.300%22.7522.5222.7463.4K0.261.16 
FHIFederated Investors51.8950.3951.54667.7K0.771.52 
FHNFirst Horizon Corp23.9022.8523.878.27M1.054.60 
FHN-CFirst Horizon National Corp [Fhn/Pc]25.2525.2525.251.6K-0.060.24 
FHN-EFirst Horizon National Corp [Fhn/Pe]24.7224.5524.725.5K0.080.33 
FHN-FFirst Horizon Corp18.4818.2518.395.0K0.050.27 
FHNpC25.2525.2525.251.7K-0.060.24 
FHNpE24.7224.5524.725.5K0.080.33 
FHNpF18.4818.2518.395.1K0.050.27 
FICOFair Isaac and Company1,7801,7241,752161.8K10.03 
FIGFigma Inc Cl A40.2838.1339.266.32M0.792.05 
FIGSFigs Inc Cl A12.2111.6811.773.88M0.161.38 
FIHLFidelis Insurance Holdings Limited18.7118.3918.56539.8K-0.040.22 
FINSAngel Oak Financial Strategies Income13.2413.1513.1740.1K0.000.00 
FINVFinvolution Group ADR5.3055.1405.2001.25M0.0400.78 
FISFidelity National Information Services66.7365.2166.602.52M1.432.19 
FIXComfort Systems USA1,0299681,021401.5K383.84 
FIXTTcw Core Plus Bond ETF38.3538.1238.3023.8K0.070.18 
FLCFlaherty & Crumrine/Claymore Total17.4017.2717.3614.3K0.030.17 
FLGFlagstar Financial Inc13.1512.7513.037.42M0.332.60 
FLG-AFlagstar Financial Inc Pfd A21.8421.4121.6091.5K-0.221.01 
FLG-UFlagstar Financial Inc Pfd U40.1039.9740.109.7K0.461.16 
FLGpA21.8421.4121.6091.6K-0.221.01 
FLGpU40.1039.9740.109.7K0.461.16 
FLNGFlex Lng Ltd25.4325.0325.19247.6K-0.180.71 
FLOFlowers Foods10.8110.5110.815.34M0.222.08 
FLOCFlowco Holdings Inc Cl A18.6917.7518.55729.2K0.703.92 
FLRFluor Corp43.9342.3943.392.66M-0.010.02 
FLSFlowserve Corp73.9772.0473.441.64M0.981.35 
FLUTFlutter Entertainment Plc218.7214.9218.32.78M2.31.08 
FLXRTcw Flexible Income ETF39.6439.5339.64248.0K0.110.28 
FMCFMC Corp13.6313.1513.625.03M0.251.87 
FMNFederated Premier Muni11.2011.1311.1928.6K0.030.27 
FMSFresenius Medical Care Ag ADR23.4123.0023.38332.6K0.693.04 
FMXFomento Economico Mexicano S.A.B. DE104.2102.4103.6454.3K0.20.15 
FMYFirst Trust/Fidac Mortgage Income Fund11.8911.8911.89409-0.030.25 
FNFabrinet527.0485.4516.6702.3K18.23.65 
FNBF.N.B. Corp17.6916.9517.577.95M0.623.66 
FNDFloor & Decor Holdings Inc63.1960.7261.962.82M0.610.99 
FNFFidelity National Financial57.1955.8756.522.44M-0.370.65 
FNVFranco Nev Corp209.5200.6207.9816.1K5.02.46 
FOAFinance of America Companies Inc Cl A23.3422.5423.3276.1K0.361.57 
FOFCohen & Steers Closed-End Opportunity13.0512.9413.0445.4K0.070.54 
FORForestar Group Inc26.1025.0325.85164.8K0.913.65 
FOU-AShift4 Payments Inc85.4183.6985.414.8K1.732.07 
FOURShift4 Payments Inc69.0466.4568.821.33M1.922.87 
FOURpA85.4183.6985.414.8K1.732.07 
FpB20.9320.7620.9189.9K0.110.53 
FpC20.5720.3520.57106.6K0.140.69 
FpD22.2622.1022.1585.0K0.000.00 
FPFFT Intermediate Durat18.5418.4618.50179.1K0.030.16 
FPHFive Point Holdings Llc Cl A5.7705.5105.720299.6K0.1302.33 
FPIFarmland Partners Inc10.0509.9659.980455.3K-0.0200.20 
FRFirst Industrial Realty Trust58.7957.3258.58888.3K1.362.38 
FRABlackrock Floating Rate Income Fund11.6811.5611.65265.8K0.070.60 
FRGEForge Global Hldgs Inc44.4944.3544.48430.9K0.130.29 
FROFrontline Plc22.9022.3422.792.71M0.040.18 
FRTFederal Realty Investment Trust98.0796.7397.50886.0K0.570.59 
FRT-CFederal Realty Invt TR [Frt/Pc]20.0919.9120.0812.3K0.080.40 
FRTpC20.0919.9120.0812.3K0.080.40 
FSCOFS Credit Opportunities Corp6.3406.2506.2901.03M-0.0300.47 
FSKFS KKR Capital Corp15.8015.4715.752.49M0.231.48 
FSLYFastly Inc11.0810.4910.543.81M-0.343.13 
FSMFortuna Mines9.6509.1709.5406.39M0.0400.42 
FSSFederal Signal Corp111.8109.1110.4565.8K1.00.94 
FSSL13.8813.6013.67936.3K-0.010.07 
FTFranklin Universal Trust7.9607.8407.95041.0K0.0200.25 
FTHYFT High Yield Opportunities 2027 Term F14.0413.9714.00152.5K0.030.21 
FTITechnipfmc Plc46.3645.3546.263.47M0.400.87 
FTKFlotek Industries16.8116.2016.69287.0K0.010.06 
FTSFortis Inc50.4649.9950.091.1M-0.190.38 
FTVFortive Corp55.0453.6654.802.11M1.132.11 
FTW10.4910.4410.4643.3K0.010.10 
FTW.U10.5010.4810.50209-0.504.55 
FTW.W0.51000.50000.50006.1K-0.00010.02 
FTWOStrive Faang 2.0 ETF40.1039.3940.101.6K0.270.69 
FUBOFubo TV2.8802.7702.77015.69M-0.1103.82 
FULH. B. Fuller Company59.7857.5559.61386.9K2.063.58 
FUNCedar Fair LP15.6114.8515.152.33M0.261.75 
FVRFrontview REIT Inc15.3815.0015.07131.5K-0.211.37 
FVRRFiverr International Ltd21.9920.9420.99503.1K-0.934.24 
FXEDSound Enhanced Fixed Income ETF18.2918.0518.288.2K0.100.52 

MEMBER LOGIN

216.73.216.120
United States

GLOBAL INDICES

CodeLastChange
COMP23,654780.3
DJI48,0584971.0
SP5006,887460.7
INDS12,551770.6
CAC8,023-300.4
DAX24,130-330.1
NKY50,603-520.1
HSI25,5411070.4
OBX1,543-110.7
AORD8,868-80.1
TWII28,4012180.8
JKSE8,701440.5
STI4,512-10.0
ATX5,13000.0
NZD13,371-840.6
BEL4,989-130.3
BVSP159,0751,0940.7