List of Symbols for New York Stock Exchange [NYSE] Starting with F

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
F	Ford Motor Company	8.560	8.410	8.540	58,080,300	0.120	1.43
FAF	First American Corp	52.49	50.94	51.11	870,500	-0.55	1.06
FAM	First Trust/Aberdeen Global Opportunity	9.950	9.900	9.930	30,200	-0.010	0.10
FBC	Flagstar Bancorp	32.84	31.90	32.49	617,600	0.66	2.07
FBHS	Fortune Brands Home & Security	47.65	46.94	47.40	1,186,700	0.36	0.77
FBK	Fb Financial Corp	35.61	34.42	35.47	104,200	1.29	3.77
FBM	Foundation Building Materials Inc	9.430	9.090	9.210	196,600	0.220	2.45
FBP	First Bancorp	11.31	11.08	11.15	2,805,500	0.00	0.00
FC	Franklin Covey Company	26.09	25.83	26.02	20,400	0.37	1.44
FCAU	Fiat Chrysler Automobiles N.V.	14.80	14.64	14.76	4,751,100	0.09	0.61
FCF	First Commonwealth Financial Corp	14.12	13.81	14.02	357,400	0.33	2.41
FCN	Fti Consulting	71.52	69.95	70.20	591,000	-0.70	0.99
FCPT	Four Corners Property Trust IN	28.14	27.81	27.86	259,000	-0.20	0.71
FCT	Senior Floating Rate II	11.99	11.93	11.96	70,800	0.04	0.34
FCX	Freeport-Mcmoran Inc	12.62	12.23	12.28	16,573,300	0.12	0.99
FDC	First Data Corp	25.69	25.12	25.58	7,853,100	0.55	2.20
FDEU	First Trust Dynamic Europe Equi	14.92	14.51	14.59	63,100	-0.06	0.41
FDP	Fresh Del Monte Produce	35.30	34.52	35.22	166,300	0.79	2.29
FDS	Factset Research Systems Inc	224.5	222.0	224.5	211,800	2.7	1.24
FDX	Fedex Corp	179.5	177.0	179.3	4,730,600	-4.6	2.51
FE	Firstenergy Corp	39.79	39.27	39.59	6,692,600	0.14	0.35
FEDU	Four Seasons Education [Cayman] Inc	2.000	1.980	1.990	23,100	-0.010	0.50
FEI	First Trust MLP and Energy Inc	11.60	11.49	11.53	150,400	0.00	0.00
FELP	Foresight Energy LP	3.250	3.230	3.250	7,200	0.025	0.78
FENG	Phoenix New Media Ltd	3.400	3.300	3.320	96,200	-0.050	1.48
FEO	First Trust/Aberdeen Emerging	13.62	13.52	13.52	15,300	-0.10	0.73
FET	Forum Energy Technologies Inc	6.690	6.445	6.590	1,139,700	0.170	2.65
FF	Futurefuel Corp	18.73	18.29	18.72	137,500	0.49	2.69
FFA	First Trust Enhanced Equity Income Fund	14.89	14.80	14.81	30,500	0.04	0.27
FFC	Flaherty Crumrine/Claymore Preferred	18.75	18.66	18.70	80,700	0.04	0.21
FFG	Fbl Financial Group	69.71	68.32	69.68	74,500	0.82	1.19
FG	Fgl Holdings	8.035	7.920	7.970	703,800	0.050	0.63
FG.W	Fgl Holdings WT	1.200	1.160	1.160	5,000	-0.040	3.33
FGB	Specialty Finance and Financial Fund	6.290	6.210	6.240	127,200	0.020	0.32
FGP	Ferrellgas Partners LP	1.500	1.370	1.380	416,300	-0.010	0.72
FHN	First Horizon National Corp	15.65	15.34	15.58	2,129,700	0.31	2.03
FHN-A	First Horizon National Corpora	25.80	25.65	25.80	1,200	0.03	0.12
FI	Frank's International N.V.	6.630	6.500	6.590	665,400	0.070	1.07
FICO	Fair Isaac and Company Inc	244.1	240.3	240.6	308,700	-1.8	0.75
FIF	First Trust Energy Infrastruct	15.56	15.33	15.39	61,900	0.14	0.92
FII	Federated Investors	28.56	27.88	28.37	972,800	0.53	1.90
FIS	Fidelity National Information Services	109.2	106.7	108.9	3,211,800	2.6	2.47
FIT	Fitbit Inc	6.510	6.390	6.410	3,195,700	-0.060	0.93
FIV	First Trust Senior Floating Rate 2022	8.970	8.860	8.970	129,400	0.130	1.47
FIX	Comfort Systems USA	50.68	50.03	50.66	200,700	0.66	1.32
FL	Footlocker Inc	59.87	58.86	59.29	1,675,700	0.35	0.59
FLC	Flaherty & Crumrine/Claymore Total	19.19	19.05	19.15	19,600	0.06	0.31
FLO	Flowers Foods	20.91	20.68	20.73	923,200	-0.01	0.05
FLOW	SPX Flow Inc	35.00	33.55	34.97	249,600	1.71	5.14
FLR	Fluor Corp	36.64	35.64	36.31	2,058,800	0.62	1.74
FLS	Flowserve Corp	47.82	46.77	47.78	885,900	1.44	3.11
FLT	Fleetcor Technologies	224.3	221.1	224.1	618,500	3.6	1.61
FLY	Fly Leasing Ltd	11.57	11.34	11.44	114,600	0.12	1.06
FMC	FMC Corp	85.49	84.17	85.35	1,082,700	1.38	1.64
FMN	Federated Premier Muni	13.20	13.16	13.17	18,300	-0.03	0.23
FMO	Fiduciary/Claymore MLP Opportunity Fund	10.57	10.45	10.47	150,100	0.04	0.38
FMS	Fresenius Medical Care Corp	38.90	38.47	38.79	154,600	0.74	1.94
FMX	Fomento Economico Mexicano S.A.B. DE	93.75	91.87	92.72	188,400	-0.42	0.45
FMY	First Trust/Fidac Mortgage Income Fund	13.50	13.37	13.41	4,600	0.01	0.07
FN	Fabrinet	55.64	54.37	55.24	371,600	0.65	1.19
FNB	F.N.B. Corp	12.26	12.08	12.25	4,564,400	0.23	1.91
FNB-E	F.N.B. Corporation Representin	28.55	28.02	28.55	4,200	0.26	0.92
FND	Floor & Decor Holdings Inc	36.32	34.73	34.84	1,238,700	0.16	0.46
FNF	Fidelity National Financial	36.08	34.73	34.76	1,920,600	-0.76	2.14
FNV	Franco Nev Corp	76.58	74.93	76.42	623,000	1.78	2.38
FOE	Ferro Corp	17.56	17.03	17.40	740,900	0.49	2.90
FOF	Cohen & Steers Closed-End Opportunity	12.39	12.01	12.25	127,800	0.07	0.57
FOR	Forestar Group Inc	17.71	17.43	17.57	79,200	0.02	0.11
FPA.U	Far Point Acquisition Units	10.25	10.05	10.05	300	-0.20	1.95
FPA.W	Far Point Acquisition Cl A WT	1.400	1.280	1.400	10,700	0.120	9.38
FPAC	Far Point Acquisition Corporation Class	9.860	9.800	9.800	33,400	-0.040	0.41
FPF	First Trust Intermediate Durat	21.41	21.25	21.28	145,900	-0.01	0.05
FPH	Five Point Holdings Llc Class A	7.840	7.370	7.700	116,300	0.160	2.12
FPI	Farmland Partners Inc	5.750	5.490	5.620	146,600	0.110	2.00
FPI-B	Farmland Partners Inc	24.00	23.85	23.98	10,500	0.10	0.42
FPL	First Trust New Opportunities M	8.910	8.830	8.910	101,600	0.130	1.48
FR	First Industrial Realty Trust	34.17	33.64	33.91	859,400	0.10	0.30
FRA	Blackrock Floating Rate Income Fund	12.77	12.71	12.73	136,900	0.00	0.00
FRAC	Keane Group Inc	11.21	10.83	11.13	568,300	0.34	3.15
FRC	First Republic Bank	101.8	100.3	101.6	1,227,700	2.1	2.10
FRC-D	First Republic Bank San Francis	24.29	24.15	24.25	21,200	0.12	0.50
FRC-F	First Republic Bank	25.25	25.07	25.20	6,300	0.00	0.00
FRC-G	First Republic Bank	25.10	24.90	24.93	16,100	-0.07	0.28
FRC-H	First Republic Bank [San Francisco Ca]	23.23	23.07	23.22	11,800	0.13	0.56
FRC-I	First Republic Bank Dep Shs Pfd I	24.50	24.31	24.45	37,100	0.07	0.27
FRO	Frontline Ltd	5.910	5.770	5.850	444,600	0.160	2.81
FRT	Federal Realty Investment Trust	135.6	134.0	135.5	525,000	1.3	0.94
FRT-C	Federal Realty Investment Dep Shs Repstg	23.98	23.75	23.98	5,100	0.17	0.70
FSB	Franklin Financial Network Inc	34.27	33.40	34.13	84,200	0.90	2.71
FSD	High Income Long Short Fund	14.53	14.44	14.48	206,100	0.05	0.35
FSK	FS KKR Capital Corp.	6.420	6.360	6.400	1,241,900	0.030	0.47
FSM	Fortuna Silver Mines	4.030	3.910	4.010	913,600	0.080	2.04
FSS	Federal Signal Corp	22.65	22.03	22.63	305,600	0.74	3.38
FT	Franklin Universal Trust	6.780	6.750	6.760	39,600	0.020	0.30
FTAI	Fortress Transportation & Infra	15.16	14.90	15.09	201,500	0.14	0.94
FTCH	Farfetch Limited Class A	19.67	18.89	19.60	712,700	0.60	3.16
FTI	Technipfmc Plc	23.66	23.22	23.54	2,830,700	0.69	3.02
FTK	Flotek Industries	3.030	2.820	2.980	811,400	0.150	5.30
FTS	Fortis Inc	35.41	34.99	35.18	396,400	-0.15	0.42
FTSI	Fts International Inc	9.910	9.540	9.900	498,200	0.370	3.88
FTV	Fortive Corp	81.83	80.95	81.80	1,852,100	1.35	1.68
FTV-A	Fortive Corp Pfd Conv Ser A	1,040	1,036	1,040	5,900	11	1.11
FUL	H. B. Fuller Company	49.31	48.62	49.10	551,800	0.63	1.30
FUN	Cedar Fair LP	52.81	50.71	50.75	387,000	-0.78	1.51

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.228.115.216
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,472	45	0.61
DJI	25,883	444	1.74
SP500	2,776	30	1.09
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,319	9	0.71
BDI	1,200	49	4.26
HSI	30,063	-253	0.83