Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.1310.9811.1073,334,9000.232.12 
FACLiberte Investors Inc1.2001.1101.17043,700-0.0504.10 
FAFFirst American Corp43.1942.4242.92698,0000.521.23 
FAMFirst Trust/Aberdeen Global Opportunity11.9511.9311.9518,9000.040.34 
FBCFlagstar Bancorp28.9828.5828.88110,2000.050.17 
FBHSFortune Brands Home & Security63.5763.0363.07545,400-0.240.38 
FBKFb Financial Corp38.1237.5937.9923,0000.130.34 
FBMFoundation Building Materials Inc14.5013.8414.18364,9000.000.00 
FBPFirst Bancorp5.4705.3305.4201,076,7000.0000.00 
FBRFibria Celulose S.A.10.9110.3310.654,570,5000.616.08 
FCFranklin Covey Company20.5520.2520.3017,900-0.100.49 
FCAUFiat Chrysler Automobiles N.V.10.8410.6910.765,781,8000.262.48 
FCBFcb Financial Holdings Inc46.4045.6046.35140,2000.551.20 
FCE.AForest City Ent Cl A22.5622.2422.541,143,6000.170.76 
FCE.BForest City Ent Cl B29.1329.1329.131000.000.00 
FCFFirst Commonwealth Financial Corp12.4412.2212.41363,1000.100.81 
FCFSFirst Cash Fin Svcs54.5053.6554.45107,5000.751.40 
FCHFelcor Lodging Trust Inc7.3407.2107.3201,210,2000.1301.81 
FCH-AFelcor Lodg Pr A25.6925.4725.659,7000.140.55 
FCNFti Consulting35.1034.5234.98373,5000.361.04 
FCPTFour Corners Property Trust In24.1923.6524.19393,9000.411.72 
FCTSenior Floating Rate II13.6813.5813.6640,3000.050.37 
FCXFreeport-Mcmoran Inc11.8911.6011.8316,212,5000.100.85 
FDCFirst Data Corp16.7416.4116.683,335,4000.342.08 
FDEUFirst Trust Dynamic Europe Equi18.9318.8618.9271,7000.040.21 
FDPFresh Del Monte Produce53.3552.2252.26209,800-0.841.58 
FDSFactset Research Systems Inc162.6160.9161.2185,8000.00.02 
FDXFedex Corp191.9189.4191.71,083,7002.31.20 
FEFirstenergy Corp28.5428.1828.443,050,6000.200.71 
FEIFirst Trust MLP and Energy Inc16.3116.1016.2977,9000.140.87 
FELPForesight Energy LP5.2804.8705.02021,9000.0200.40 
FENGPhoenix New Media Ltd3.2203.1003.120186,700-0.0200.64 
FEOFirst Trust/Aberdeen Emerging16.3116.2416.3025,1000.000.00 
FETForum Energy Technologies Inc17.5016.9017.00574,800-0.201.16 
FFFuturefuel Corp14.1613.9114.0967,8000.060.43 
FFAFirst Trust Enhanced Equity Income Fund14.7514.7014.7432,7000.100.68 
FFCFlaherty Crumrine/Claymore Preferred21.5521.3521.4584,3000.100.47 
FFGFbl Financial Group62.5561.7062.4513,6000.701.13 
FGBSpecialty Finance and Financial Fund7.3807.2407.28029,600-0.1702.28 
FGLFidelity & Guaranty28.7528.4528.70345,2000.200.70 
FGPFerrellgas Partners LP5.7505.6105.680283,000-0.0300.53 
FHNFirst Tennessee National Corp17.2917.0117.232,579,9000.070.41 
FHN-AFirst Horizon National Corpora25.7925.5525.791,9000.150.59 
FHYStrategic High II13.6413.5913.5919,100-0.010.07 
FIFrank's International N.V.8.5208.3708.400681,8000.0300.36 
FICOFair Isaac and Company Inc134.0131.2132.0340,200-1.20.91 
FIFFirst Trust Energy Infrastruct18.5018.3618.4842,3000.120.65 
FIGFortress Investment Group7.9707.9507.9501,378,7000.0100.13 
FIIFederated Investors25.8625.5625.72450,3000.080.31 
FISFidelity National Information Services84.3083.2584.031,452,4000.831.00 
FITFitbit Inc5.6905.4605.6104,300,5000.1102.00 
FIVFirst Trust Senior Floating Rate 20229.9609.9009.90059,600-0.0300.30 
FIXComfort Systems USA35.0034.6034.80122,4000.000.00 
FLFootlocker Inc61.0058.5060.277,049,6001.552.64 
FLCFlaherty & Crumrine/Claymore Total22.0021.8221.9925,1000.190.87 
FLOFlowers Foods18.8018.3818.641,254,5000.130.70 
FLOWSPX Flow Inc38.6738.0838.5594,6000.330.86 
FLRFluor Corp46.2645.7645.851,024,6000.000.00 
FLSFlowserve Corp50.4348.9949.111,048,3000.000.00 
FLTFleetcor Technologies137.5135.4137.1544,9001.30.95 
FLYFly Leasing Ltd13.0212.5912.97154,2000.241.89 
FMCFMC Corp75.0673.5674.59858,7000.280.38 
FMNFederated Premier Muni14.3114.2414.2615,2000.010.07 
FMOFiduciary/Claymore MLP Opportunity Fund14.6014.3614.50107,2000.000.00 
FMSFresenius Medical Care Corp46.2145.9746.0596,9000.350.77 
FMSAFmsa Holdings Inc6.0805.5705.6304,193,900-0.2804.74 
FMXFomento Economico Mexicano S.A.B. De C.V93.5491.6492.32250,8000.880.96 
FMYFirst Trust/Fidac Mortgage Income Fund14.1214.0414.091,0000.040.28 
FNFabrinet36.8335.3036.78787,3001.925.51 
FNBF.N.B. Corp13.5113.3213.492,000,5000.090.67 
FNB-EF.N.B. Corporation Representin29.1728.9429.171,8000.070.24 
FNDFloor & Decor Holdings Inc.37.3535.8836.28325,400-0.772.08 
FNFFidelity National Financial41.8541.2341.721,503,3000.541.31 
FNFVFnfv Group of Fidelity National13.7713.4513.50965,5000.050.37 
FNVFranco Nev Corp73.8972.7272.89413,000-0.050.07 
FOEFerro Corp17.5617.0217.55514,7000.472.75 
FOFCohen & Steers Closed-End Opportunity13.1113.0013.1040,9000.100.77 
FORForestar Group Inc14.1514.1014.15219,9000.000.00 
FPFFirst Trust Intermediate Durat24.3724.2024.29177,600-0.040.16 
FPH16.1715.8115.8135,700-0.191.19 
FPIFarmland Partners Inc9.8009.6709.670189,000-0.0600.62 
FPLFirst Trust New Opportunities M13.4713.3213.44128,8000.141.05 
FPOFirst Potomac Realty Trust10.8810.7210.88109,8000.121.12 
FPTFederated Premier Intermediate Muni13.3813.3613.384000.020.15 
FRFirst Industrial Realty Trust28.7928.5328.75521,2000.180.63 
FRABlackrock Floating Rate Income Fund14.3914.3214.37106,2000.000.00 
FRACKeane Group Inc16.8115.9016.341,162,7000.281.74 
FRCFirst Republic Bank90.8989.9290.82370,5000.610.68 
FRC-BFirst Republic Bank25.3025.2925.3031,300-0.050.20 
FRC-CFirst Republic Bank25.6825.3725.5925,500-0.020.08 
FRC-DFirst Republic Bank San Francis25.4825.2325.4610,7000.240.95 
FRC-EFirst Republic Bank27.2027.0727.0712,000-0.120.44 
FRC-FFirst Republic Bank26.6026.4026.402,1000.000.00 
FRC-GFirst Republic Bank25.8825.7325.8610,2000.150.58 
FROFrontline Ltd6.3406.2306.320572,0000.0500.80 
FRTFederal Realty Investment Trust126.7124.9126.5847,9000.90.71 
FSBFranklin Financial Network Inc40.5040.1540.3023,1000.100.25 
FSCEFifth Street Finance Corp25.0125.0125.01300-0.040.16 
FSDHigh Income Long Short Fund17.1617.0817.1579,9000.020.12 
FSICFS Investment Corp9.1509.0009.050992,0000.0500.56 
FSMFortuna Silver Mines4.7204.5604.6701,503,6000.1403.09 
FSSFederal Signal Corp16.2816.0116.16102,7000.050.31 
FTFranklin Universal Trust7.2207.1707.18040,2000.0100.14 
FTAIFortress Transportation & Infra16.0515.7415.91331,800-0.020.13 
FTITechnipfmc Plc32.4631.9532.102,327,9000.020.06 
FTKFlotek Industries10.6010.2110.32407,200-0.040.39 
FTSFortis Inc32.5032.1632.3442,9000.080.25 
FTVFortive Corporation62.5061.9062.40771,7000.560.91 
FULH. B. Fuller Company50.8750.0250.76343,0000.691.38 
FUNCedar Fair LP71.2070.3070.3179,900-0.230.33 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.241.232
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,134500.82
DJI20,895900.43
SP5002,394120.52
DAX12,679590.47
FTSE7,507110.15
NI22519,613-650.33
CAC405,358350.65
GLD1,261131.06
BDI1,200494.26
HSI25,403120.05