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	11.89	11.67	11.89	40,064,700	-0.10	0.83
FAF	First American Corp	51.79	50.93	51.64	582,100	-0.26	0.50
FAM	First Trust/Aberdeen Global Opportunity	10.04	9.91	10.04	34,700	0.04	0.40
FBC	Flagstar Bancorp	35.95	35.53	35.85	407,600	0.16	0.45
FBHS	Fortune Brands Home & Security	56.68	55.15	56.61	3,376,200	0.61	1.09
FBK	Fb Financial Corp	42.00	41.10	41.80	79,700	0.47	1.14
FBM	Foundation Building Materials Inc	15.86	15.48	15.69	109,500	-0.16	1.01
FBP	First Bancorp	7.945	7.715	7.900	1,477,300	0.070	0.89
FBR	Fibria Celulose S.A.	19.13	18.75	18.96	1,031,600	-0.36	1.86
FC	Franklin Covey Company	29.20	28.65	28.95	25,900	0.05	0.17
FCAU	Fiat Chrysler Automobiles N.V.	20.65	20.33	20.64	3,529,300	-0.19	0.91
FCB	Fcb Financial Holdings Inc	61.75	59.90	61.35	358,700	0.85	1.40
FCE.A	Forest City Ent Cl A	23.05	22.48	23.01	3,295,300	0.09	0.39
FCF	First Commonwealth Financial Corp	16.23	15.93	16.21	463,400	0.19	1.19
FCFS	First Cash Fin Svcs	91.10	89.90	90.65	222,400	-1.20	1.31
FCN	Fti Consulting	63.10	61.94	63.02	248,000	0.14	0.22
FCPT	Four Corners Property Trust In	23.18	22.83	22.85	283,900	-0.20	0.87
FCT	Senior Floating Rate II	12.86	12.75	12.86	123,600	0.03	0.23
FCX	Freeport-Mcmoran Inc	16.44	15.89	16.26	17,789,100	-0.54	3.21
FDC	First Data Corp	21.88	21.46	21.84	10,216,400	0.17	0.78
FDEU	First Trust Dynamic Europe Equi	16.40	16.24	16.25	80,400	-0.22	1.34
FDP	Fresh Del Monte Produce	44.92	44.21	44.78	326,400	0.52	1.17
FDS	Factset Research Systems Inc	214.3	212.0	213.9	239,100	0.1	0.05
FDX	Fedex Corp	261.5	254.8	258.4	3,160,600	-5.3	2.00
FE	Firstenergy Corp	35.14	34.64	34.92	3,538,800	0.18	0.52
FEDU	Four Seasons Education [Cayman] Inc	5.990	5.680	5.790	26,900	-0.210	3.50
FEI	First Trust MLP and Energy Inc	12.88	12.75	12.77	110,900	-0.09	0.70
FELP	Foresight Energy LP	4.070	4.040	4.050	700	0.000	0.00
FENG	Phoenix New Media Ltd	4.730	4.440	4.480	951,300	-0.280	5.88
FEO	First Trust/Aberdeen Emerging	14.00	13.82	13.89	21,600	-0.13	0.93
FET	Forum Energy Technologies Inc	12.65	11.90	12.65	812,500	0.45	3.69
FF	Futurefuel Corp	14.33	13.98	14.19	59,100	-0.05	0.35
FFA	First Trust Enhanced Equity Income Fund	16.38	16.00	16.35	67,700	0.24	1.49
FFC	Flaherty Crumrine/Claymore Preferred	18.84	18.71	18.81	66,500	0.02	0.11
FFG	Fbl Financial Group	84.95	83.25	84.95	19,400	1.05	1.25
FG	Fgl Holdings	8.640	8.390	8.580	679,500	0.100	1.18
FG.W	Fgl Holdings WT	1.200	1.130	1.200	449,900	0.060	5.26
FGB	Specialty Finance and Financial Fund	6.190	6.080	6.140	29,300	0.050	0.82
FGP	Ferrellgas Partners LP	3.580	3.400	3.520	163,600	0.020	0.57
FHN	First Horizon National Corp	19.22	18.91	19.18	3,199,300	0.07	0.37
FHN-A	First Horizon National Corpora	25.44	25.42	25.44	2,300	-0.06	0.24
FHY	Strategic High II	11.86	11.83	11.85	66,900	-0.02	0.17
FI	Frank's International N.V.	7.605	7.270	7.540	801,100	0.090	1.21
FICO	Fair Isaac and Company Inc	200.3	197.5	200.2	271,200	-0.4	0.20
FIF	First Trust Energy Infrastruct	16.12	15.94	16.12	39,400	0.12	0.75
FII	Federated Investors	24.19	23.59	24.11	949,000	0.25	1.05
FIS	Fidelity National Information Services	107.5	106.1	107.4	1,659,600	0.1	0.11
FIT	Fitbit Inc	7.230	7.030	7.190	5,412,900	-0.040	0.55
FIV	First Trust Senior Floating Rate 2022	9.350	9.290	9.310	77,900	-0.040	0.43
FIX	Comfort Systems USA	48.54	47.45	48.05	179,700	-0.55	1.13
FL	Footlocker Inc	56.63	55.06	56.03	2,534,800	0.13	0.23
FLC	Flaherty & Crumrine/Claymore Total	19.37	19.27	19.32	20,400	-0.03	0.16
FLO	Flowers Foods	21.04	20.59	21.01	1,561,700	0.33	1.60
FLOW	SPX Flow Inc	45.12	43.78	44.62	232,300	-1.09	2.38
FLR	Fluor Corp	49.41	48.17	49.21	721,400	-0.50	1.01
FLS	Flowserve Corp	40.89	39.74	40.21	1,305,800	-0.93	2.26
FLT	Fleetcor Technologies	222.9	218.6	220.1	19,807,400	-0.4	0.16
FLY	Fly Leasing Ltd	13.99	13.69	13.95	165,500	0.03	0.22
FMC	FMC Corp	87.50	85.44	86.20	1,034,300	-2.42	2.73
FMN	Federated Premier Muni	13.42	13.18	13.24	38,300	-0.07	0.53
FMO	Fiduciary/Claymore MLP Opportunity Fund	11.80	11.68	11.69	100,000	-0.05	0.43
FMS	Fresenius Medical Care Corp	50.38	49.83	50.34	96,300	-0.01	0.02
FMSA	Fmsa Holdings Inc	5.810	5.550	5.630	3,535,800	-0.130	2.26
FMX	Fomento Economico Mexicano S.A.B. De	83.21	81.16	82.05	608,400	-0.49	0.59
FMY	First Trust/Fidac Mortgage Income Fund	13.33	13.27	13.33	1,300	-0.03	0.22
FN	Fabrinet	36.54	35.74	36.23	362,700	-0.75	2.03
FNB	F.N.B. Corp	14.06	13.77	14.04	1,624,900	0.15	1.08
FNB-E	F.N.B. Corporation Representin	28.76	28.58	28.65	4,800	-0.10	0.35
FND	Floor & Decor Holdings Inc	55.00	53.16	53.82	714,300	-1.16	2.11
FNF	Fidelity National Financial	38.10	37.48	37.64	999,000	-0.33	0.87
FNV	Franco Nev Corp	69.76	69.10	69.20	344,600	-0.73	1.04
FOE	Ferro Corp	21.34	20.70	21.16	506,300	-0.34	1.58
FOF	Cohen & Steers Closed-End Opportunity	12.98	12.82	12.89	53,100	-0.21	1.60
FOR	Forestar Group Inc	23.10	21.95	22.20	148,800	-0.25	1.11
FPF	First Trust Intermediate Durat	21.62	21.48	21.60	226,600	0.02	0.09
FPH	Five Point Holdings Llc Class A	10.80	10.25	10.67	388,000	0.00	0.00
FPI	Farmland Partners Inc	9.020	8.850	9.020	351,000	0.020	0.22
FPI-B	Farmland Partners Inc	24.82	24.75	24.82	4,200	0.08	0.32
FPL	First Trust New Opportunities M	10.37	10.17	10.31	133,600	0.09	0.88
FR	First Industrial Realty Trust	33.39	32.96	33.01	820,400	-0.21	0.63
FRA	Blackrock Floating Rate Income Fund	14.01	13.96	14.01	82,800	0.04	0.29
FRAC	Keane Group Inc	13.80	13.31	13.78	874,000	0.20	1.47
FRC	First Republic Bank	101.1	99.0	100.7	846,800	0.9	0.92
FRC-D	First Republic Bank San Francis	25.46	25.30	25.35	6,500	-0.02	0.08
FRC-E	First Republic Bank	25.66	25.54	25.60	5,500	-0.04	0.16
FRC-F	First Republic Bank	25.58	25.50	25.51	2,300	-0.09	0.35
FRC-G	First Republic Bank	25.17	25.03	25.17	8,400	0.00	0.00
FRC-H	First Republic Bank [San Francisco Ca]	24.86	24.72	24.84	12,200	-0.01	0.02
FRO	Frontline Ltd	6.080	5.820	6.050	955,600	0.060	1.00
FRT	Federal Realty Investment Trust	119.1	117.9	118.2	440,800	-0.7	0.60
FRT-C	Federal Realty Investment Dep Shs Repstg	24.95	23.95	24.53	9,500	-0.45	1.80
FSB	Franklin Financial Network Inc	39.00	37.70	38.90	288,200	0.80	2.10
FSD	High Income Long Short Fund	14.83	14.76	14.77	87,300	-0.06	0.40
FSIC	FS Investment Corp	7.700	7.525	7.600	1,139,300	-0.150	1.94
FSM	Fortuna Silver Mines	5.590	5.410	5.570	561,400	-0.050	0.89
FSS	Federal Signal Corp	24.16	23.78	24.02	206,100	-0.09	0.37
FT	Franklin Universal Trust	6.650	6.610	6.630	64,500	-0.010	0.15
FTAI	Fortress Transportation & Infra	18.15	17.77	18.12	150,100	-0.10	0.55
FTI	Technipfmc Plc	31.58	30.89	31.47	3,313,000	-0.02	0.06
FTK	Flotek Industries	3.315	3.190	3.280	659,800	-0.060	1.80
FTS	Fortis Inc	31.45	30.95	31.42	195,000	0.17	0.54
FTSI	Fts International Inc.	16.00	15.43	15.86	429,400	0.03	0.19
FTV	Fortive Corp	79.59	78.33	79.01	1,870,700	-1.36	1.69
FUL	H. B. Fuller Company	52.77	51.56	52.70	381,100	-0.42	0.79
FUN	Cedar Fair LP	64.75	63.54	64.25	141,300	-0.08	0.12

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.224.255.17
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,726	-21	0.28
DJI	24,700	-287	1.15
SP500	2,763	-11	0.40
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	1,274	-4	0.29
BDI	1,200	49	4.26
HSI	30,063	-253	0.83