Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company8.0307.8907.89058,273,000-0.1401.74 
F-BFord Mtr Co. Del [F/Pb]26.4626.3026.3244,000-0.070.27 
F-CFord Motor Company 6% Notes Due December26.0525.9025.98137,200-0.010.04 
FAFFirst American Corp65.4264.6265.01408,200-0.020.03 
FAMFirst Trust/Aberdeen Global Opportunity11.6011.5611.5713,700-0.020.20 
FBCFlagstar Bancorp35.3734.9235.31140,800-0.010.03 
FBHSFortune Brands Home & Security72.9070.7271.031,076,200-1.962.69 
FBKFb Financial Corp36.5135.9936.2156,300-0.260.71 
FBMFoundation Building Materials Inc18.7118.0418.12237,800-0.422.27 
FBPFirst Bancorp9.1809.0109.0203,519,500-0.1701.85 
FCFranklin Covey Company35.9134.8735.5298,2000.130.37 
FCAUFiat Chrysler Automobiles N.V.13.2013.0413.101,983,900-0.201.50 
FCFFirst Commonwealth Financial Corp13.7513.6013.65354,000-0.070.51 
FCNFti Consulting125.9123.6123.7240,700-2.21.75 
FCPTFour Corners Property Trust IN32.5032.1332.50536,3000.200.62 
FCTSenior Floating Rate II12.5812.5412.5790,0000.010.08 
FCXFreeport-Mcmoran Inc12.0111.7211.9418,498,400-0.141.16 
FDEUFirst Trust Dynamic Europe Equi15.0914.9315.0431,700-0.060.40 
FDPFresh Del Monte Produce30.8528.6228.66450,600-1.705.60 
FDSFactset Research Systems Inc301.8297.3299.6348,900-3.11.01 
FDXFedex Corp164.1161.7163.31,643,700-1.71.01 
FEFirstenergy Corp51.8851.3951.575,933,200-0.220.42 
FEDUFour Seasons Education [Cayman] Inc1.7301.4601.680251,3000.17011.26 
FEIFirst Trust MLP and Energy Inc11.7611.6211.62194,800-0.131.11 
FENGPhoenix New Media Ltd1.9901.9301.94068,300-0.0502.51 
FEOFirst Trust/Aberdeen Emerging14.8514.6014.8423,5000.020.13 
FETForum Energy Technologies Inc1.01000.93400.9645756,100-0.03553.55 
FFFuturefuel Corp12.0611.7611.8172,400-0.241.99 
FFAFirst Trust Enhanced Equity Income Fund17.7017.5617.5611,800-0.140.79 
FFCFlaherty Crumrine/Claymore Preferred23.0122.7822.8084,400-0.180.78 
FFGFbl Financial Group57.9056.8857.1142,700-0.831.43 
FGFgl Holdings12.0811.9411.941,657,600-0.121.00 
FG.WFgl Holdings WT [Fg/W]2.8702.7852.87020,3000.0501.77 
FGBSpecialty Finance and Financial Fund6.2006.1306.18036,200-0.1602.52 
FHIFederated Investors36.6735.5935.61540,500-0.812.22 
FHNFirst Horizon National Corp16.1515.8616.085,081,200-0.060.37 
FHN-AFirst Horizon National Corp [Fhn/Pa]25.9525.8425.854,300-0.030.12 
FIFrank's International N.V.3.6503.5003.620383,400-0.0300.82 
FICOFair Isaac and Company Inc416.5402.6409.5300,400-10.62.53 
FIFFirst Trust Energy Infrastruct17.3217.2317.2851,300-0.040.23 
FIIFederated Investors36.9135.5036.231,829,6001.414.05 
FINSAngel Oak Financial Strategies Income20.9020.6420.7643,800-0.140.67 
FINVFinvolution Group2.0301.9201.950467,100-0.0402.01 
FISFidelity National Information Services156.4153.7154.92,759,400-1.91.18 
FITFitbit Inc6.4806.3106.4509,056,3000.0100.16 
FIVFirst Trust Senior Floating Rate 20229.2809.2509.270124,3000.0000.00 
FIXComfort Systems USA49.2948.2148.85227,200-0.230.47 
FLFootlocker Inc40.4938.8238.843,310,700-1.684.15 
FLCFlaherty & Crumrine/Claymore Total23.5823.3323.4724,300-0.110.47 
FLNGFlex Lng Ltd7.7707.4007.70027,400-0.1561.99 
FLOFlowers Foods22.2222.0022.061,244,500-0.150.68 
FLOWSPX Flow Inc41.9641.0341.04118,700-1.092.59 
FLRFluor Corp15.0714.3014.744,549,7000.181.24 
FLSFlowserve Corp46.1345.2245.99850,500-0.360.78 
FLTFleetcor Technologies315.2306.4308.9905,200-8.52.67 
FLYFly Leasing Ltd18.7818.4418.53119,400-0.291.54 
FMCFMC Corp107.8106.1106.6631,600-1.71.58 
FMNFederated Premier Muni14.7714.6914.6935,4000.000.00 
FMOFiduciary/Claymore MLP Opportunity Fund7.1506.9907.040343,900-0.1301.81 
FMSFresenius Medical Care Corp41.3540.8541.01205,500-1.012.40 
FMXFomento Economico Mexicano S.A.B. DE93.9990.6891.48745,800-2.853.02 
FMYFirst Trust/Fidac Mortgage Income Fund14.2814.0914.282,7000.151.07 
FNFabrinet63.0361.0461.29221,800-1.953.08 
FNBF.N.B. Corp11.8411.6911.821,788,200-0.080.67 
FNB-EFnb Corp Florida [Fnb/Pe]30.8830.5530.634,100-0.531.71 
FNDFloor & Decor Holdings Inc62.6256.8757.672,801,8002.674.85 
FNFFidelity National Financial44.2443.8043.902,323,200-0.120.27 
FNVFranco Nev Corp119.4117.5119.2634,9003.02.60 
FOEFerro Corp14.7214.4414.67677,7000.060.41 
FOFCohen & Steers Closed-End Opportunity13.9113.8113.8250,800-0.100.72 
FORForestar Group Inc21.8621.3021.84102,6000.452.10 
FPA.UFar Pt Acquisition Corp [Fpac.U]11.2611.2611.261,600-0.090.84 
FPA.WFar Point Acquisition Cl A WT2.0491.9191.94424,1000.0040.21 
FPACFar Point Acquisition Corp Cl A10.6910.5510.55209,300-0.010.09 
FPFFirst Trust Intermediate Durat24.8124.4924.67264,700-0.140.56 
FPHFive Point Holdings Llc Cl A9.1308.8508.970127,6000.0500.56 
FPIFarmland Partners Inc6.8406.7206.800131,8000.0500.74 
FPI-BFarmland Partners Inc [Fpi/Pb]25.3725.2525.255,000-0.120.46 
FPLFirst Trust New Opportunities M9.2209.1109.130114,000-0.1001.08 
FRFirst Industrial Realty Trust45.9345.4145.50551,400-0.370.81 
FRABlackrock Floating Rate Income Fund13.5113.4913.4969,200-0.010.07 
FRCFirst Republic Bank117.3115.0116.6914,400-1.10.91 
FRC-FFirst Republic Bank San Francisco25.6425.6025.606,800-0.080.31 
FRC-GFirst Republic Bank San Francisco26.0325.8925.9561,000-0.050.19 
FRC-HFirst Republic Bank San Francisco26.4326.2826.349,0000.030.10 
FRC-IFirst Rep Bk San Francisco [Frc/Pi]27.4527.1927.3423,600-0.010.04 
FRC-JFirst Republic Bank Prf Perpetual USD Dp25.8425.7625.7638,300-0.040.16 
FROFrontline Ltd8.1807.9808.130973,500-0.0500.61 
FRTFederal Realty Investment Trust129.1127.5129.0627,3001.41.06 
FRT-CFederal Realty Invt TR [Frt/Pc]26.4926.3626.414,5000.090.34 
FSBFranklin Financial Network Inc37.7037.1937.3852,800-0.250.66 
FSDHigh Income Long Short Fund16.0115.8815.89221,200-0.070.44 
FSKFS KKR Capital Corp6.2556.2006.2401,861,5000.0000.00 
FSLYFastly Inc23.8521.7223.115,899,100-1.486.02 
FSMFortuna Silver Mines3.9603.7703.9403,517,3000.1905.07 
FSSFederal Signal Corp33.4032.6933.15250,6000.180.55 
FTFranklin Universal Trust8.3108.2208.31086,5000.0200.24 
FTA-AFortress Transportation and26.1526.0526.098,400-0.010.04 
FTA-BFortress Transportation and26.1026.0026.008,500-0.110.42 
FTAIFortress Transportation & Infra21.1420.3820.54437,000-0.552.61 
FTCHFarfetch Ltd Cl A12.6412.0512.282,837,600-0.403.15 
FTITechnipfmc Plc17.0216.6816.953,824,700-0.291.68 
FTKFlotek Industries1.8501.7601.770231,100-0.0904.84 
FTSFortis Inc44.4644.0044.22423,5000.200.45 
FTSIFts International Inc1.3901.2501.270624,000-0.1309.29 
FTVFortive Corp76.5175.6775.811,128,400-0.981.28 
FTV-AFortive Corp [Ftv/Pa]972.5968.3968.313,500-11.91.22 
FULH. B. Fuller Company48.0147.3547.47227,200-0.621.29 
FUNCedar Fair LP53.8051.8452.76461,000-0.631.18 
FVRRFiverr International Ltd34.5131.2133.71588,200-1.403.99 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.233.221.149
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,577-1741.79
DJI28,992-2280.78
SP5003,338-351.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,645261.59
BDI1,200494.26
HSI30,063-2530.83