Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.8511.6411.6873,894,1120.090.78 
F-BFord Motor Company Del [F/Pb]21.6321.2321.6223,8900.341.60 
F-CFord Motor Company 6% Notes21.3720.9921.3140,1230.241.14 
F-DFord Motor Company 6.500% Notes23.1722.7023.1752,2160.401.76 
FAFFirst American Corp62.1459.6659.982,302,021-2.574.11 
FBINFortune Brands Innovations Inc54.2552.4553.105,904,5680.721.37 
FBKFb Financial Corp47.5546.7647.05371,2050.230.49 
FBPFirst Bancorp21.9321.6221.70880,3930.080.37 
FBR-EFranklin Bsp Realty Trust [Fbrt/Pe]20.7020.5520.669,805-0.100.47 
FBRTFranklin Bsp Realty Trust Inc10.9310.7510.88514,6790.161.49 
FCFranklin Covey Company22.1621.3021.43129,7580.150.70 
FCFFirst Commonwealth Financial Corp17.3016.9717.07531,7020.110.65 
FCNFti Consulting167.1165.3166.4288,6490.40.22 
FCPTFour Corners Property Trust IN26.9226.6326.77535,910-0.210.78 
FCRXFirst Eagle Alternative Capital Bdc24.6924.6524.663,234-0.010.04 
FCTSenior Floating Rate II10.0710.0310.0554,8050.000.00 
FCXFreeport-Mcmoran Inc49.1244.8446.2744,952,9281.142.53 
FDPFresh Del Monte Produce33.0532.6033.01316,4690.210.64 
FDSFactset Research Systems Inc449.7441.2444.6310,616-3.30.74 
FDXFedex Corp239.9235.0238.71,957,7363.61.54 
FEFirstenergy Corp39.9939.3439.894,738,2950.050.13 
FEDUFour Seasons Education Cayman Inc ADR12.0010.7111.568,6060.575.19 
FEGEFirst Eagle Global Equity ETF40.5340.3440.47123,3180.040.10 
FENGPhoenix New Media Ltd ADR2.2202.0902.2209,7370.1205.71 
FEOEFirst Eagle Overseas Equity ETF41.8641.6941.79256,437-0.090.21 
FERGFerguson Enterprises Inc224.5222.5222.71,388,744-0.50.20 
FETForum Energy Technologies Inc20.9619.2020.34112,0490.934.79 
FFFuturefuel Corp4.1004.0004.100223,5490.0601.49 
FFAFT Enhanced Equity Income Fund20.7320.5220.6013,2070.040.19 
FFCFlaherty Crumrine/Claymore Preferred16.5416.4816.4976,5850.010.06 
FFWMFirst Foundation5.6105.4605.530505,7990.0400.73 
FGF&G Annuities & Life Inc31.8831.0231.54188,6780.391.25 
FGBSpecialty Finance and Financial Fund4.1804.1504.15015,4000.0000.00 
FGNF&G Annuities & Life Inc 7.950%26.1526.0226.118,0940.010.04 
FGSNF&G Annuities & Life Inc 7.300%24.3024.1124.195,4130.020.08 
FHIFederated Investors45.8045.0345.51488,963-0.080.18 
FHNFirst Horizon Corp22.0721.7921.944,452,4770.090.41 
FHN-BFirst Horizon National Corp [Fhn/Pb]25.7625.7425.7513,3260.010.02 
FHN-CFirst Horizon National Corp [Fhn/Pc]25.3825.3625.36596-0.070.28 
FHN-EFirst Horizon National Corp [Fhn/Pe]24.0823.8123.994,1970.100.42 
FHN-FFirst Horizon Corp18.0017.7618.0012,7750.241.35 
FIFiserv Inc173.5168.7170.43,964,221-2.91.67 
FICOFair Isaac and Company1,8951,5201,7031,363,679-1678.91 
FIGSFigs Inc Cl A5.9205.7905.8201,244,6390.0400.69 
FIHLFidelis Insurance Holdings Limited16.1515.7516.06566,4620.130.82 
FINSAngel Oak Financial Strategies Income13.0912.9713.0446,720-0.030.23 
FINVFinvolution Group ADR10.3210.0010.031,561,0460.040.40 
FISFidelity National Information Services81.1479.8079.852,323,782-0.991.22 
FIXComfort Systems USA544.0520.0527.4379,550-14.12.60 
FIXTTcw Core Plus Bond ETF37.7937.7537.794,543-0.060.17 
FLFootlocker Inc24.9424.6424.823,783,5500.040.16 
FLCFlaherty & Crumrine/Claymore Total17.1017.0217.0420,0840.040.22 
FLGFlagstar Financial Inc11.4411.0511.265,347,3400.181.62 
FLG-AFlagstar Financial Inc Pfd A21.1520.9021.1426,0670.130.62 
FLG-UFlagstar Financial Inc Pfd U39.7938.4539.757,4990.501.27 
FLNGFlex Lng Ltd23.3623.0723.28248,1690.120.52 
FLOFlowers Foods16.0115.5815.763,347,5490.060.38 
FLOCFlowco Holdings Inc Cl A18.9918.1418.70279,8400.663.66 
FLRFluor Corp52.4250.7551.232,952,810-0.961.84 
FLSFlowserve Corp54.0952.5053.372,930,3021.222.34 
FLUTFlutter Entertainment Plc288.5283.2285.22,595,0892.40.84 
FLXRTcw Flexible Income ETF39.3139.2439.30338,250-0.020.05 
FMCFMC Corp44.1343.1943.301,617,4460.110.25 
FMNFederated Premier Muni10.6210.5810.6237,210-0.020.19 
FMSFresenius Medical Care Ag ADR27.7627.4427.51205,853-0.441.57 
FMXFomento Economico Mexicano S.A.B. DE104.7102.9104.5510,775-1.21.14 
FMYFirst Trust/Fidac Mortgage Income Fund12.2612.2212.221,6460.010.06 
FNFabrinet289.1280.6286.4611,540-0.30.10 
FNBF.N.B. Corp15.8915.4615.774,530,7730.251.61 
FNDFloor & Decor Holdings Inc82.8579.7482.002,325,3341.341.66 
FNFFidelity National Financial57.3755.1655.173,241,189-2.434.22 
FNVFranco Nev Corp164.8157.0158.0915,972-7.44.45 
FOAFinance of America Companies Inc Cl A23.5122.7723.4863,1380.582.53 
FOFCohen & Steers Closed-End Opportunity12.7212.6512.6952,9170.000.00 
FORForestar Group Inc21.5220.7921.08178,5250.211.01 
FOU-AShift4 Payments Inc120.3118.3118.55,7860.60.47 
FOURShift4 Payments Inc105.5102.1102.6979,462-0.70.69 
FPFFT Intermediate Durat18.7918.7018.7697,4670.050.27 
FPHFive Point Holdings Llc Cl A5.9305.6605.780152,7680.0400.70 
FPIFarmland Partners Inc11.4711.3411.35385,745-0.060.53 
FRFirst Industrial Realty Trust49.2048.3748.531,221,953-0.150.31 
FRABlackrock Floating Rate Income Fund13.2913.2213.28113,2590.050.38 
FRGEForge Global Hldgs Inc18.3717.6117.7448,872-0.402.21 
FROFrontline Plc18.6718.2018.272,102,236-0.261.40 
FRTFederal Realty Investment Trust94.9293.7994.12654,282-0.100.11 
FRT-CFederal Realty Invt TR [Frt/Pc]20.3020.1520.227,205-0.080.39 
FSCOFS Credit Opportunities Corp7.3207.2107.210930,827-0.0600.83 
FSKFS KKR Capital Corp21.3321.1621.19993,6150.030.14 
FSLYFastly Inc7.3707.0807.3102,323,4310.2603.69 
FSMFortuna Mines6.8006.2406.26014,884,050-0.5207.67 
FSSFederal Signal Corp111.1109.9111.1736,1451.00.94 
FTFranklin Universal Trust7.6707.4507.59065,915-0.0400.52 
FTHYFT High Yield Opportunities 2027 Term F14.7014.6214.6760,743-0.030.20 
FTITechnipfmc Plc35.6634.6235.332,381,2170.551.58 
FTKFlotek Industries14.8414.0014.50703,202-0.291.96 
FTSFortis Inc47.0346.4646.83447,666-0.050.11 
FTVFortive Corp53.5152.6852.803,618,916-0.200.38 
FTV-55.0854.0154.01201,8000.000.00 
FTV.PFortive Corporation [Ftvw]55.0854.0154.01201,800-0.891.62 
FTWOStrive Faang 2.0 ETF35.9235.6035.733,854-0.290.82 
FUBOFubo TV3.7603.5903.61011,135,409-0.0401.10 
FULH. B. Fuller Company63.5060.7362.85691,7972.093.44 
FUNCedar Fair LP32.2130.8931.463,158,0400.391.26 
FVRFrontview REIT Inc12.1011.6911.86269,3050.141.19 
FVRRFiverr International Ltd29.2027.1127.77877,588-0.923.21 
FXEDSound Enhanced Fixed Income ETF18.1918.1418.196,503-0.020.11 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
10.1.195.128
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,2071330.55
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1482601.09
--%>