Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company8.5608.4108.54058,080,3000.1201.43 
FAFFirst American Corp52.4950.9451.11870,500-0.551.06 
FAMFirst Trust/Aberdeen Global Opportunity9.9509.9009.93030,200-0.0100.10 
FBCFlagstar Bancorp32.8431.9032.49617,6000.662.07 
FBHSFortune Brands Home & Security47.6546.9447.401,186,7000.360.77 
FBKFb Financial Corp35.6134.4235.47104,2001.293.77 
FBMFoundation Building Materials Inc9.4309.0909.210196,6000.2202.45 
FBPFirst Bancorp11.3111.0811.152,805,5000.000.00 
FCFranklin Covey Company26.0925.8326.0220,4000.371.44 
FCAUFiat Chrysler Automobiles N.V.14.8014.6414.764,751,1000.090.61 
FCFFirst Commonwealth Financial Corp14.1213.8114.02357,4000.332.41 
FCNFti Consulting71.5269.9570.20591,000-0.700.99 
FCPTFour Corners Property Trust IN28.1427.8127.86259,000-0.200.71 
FCTSenior Floating Rate II11.9911.9311.9670,8000.040.34 
FCXFreeport-Mcmoran Inc12.6212.2312.2816,573,3000.120.99 
FDCFirst Data Corp25.6925.1225.587,853,1000.552.20 
FDEUFirst Trust Dynamic Europe Equi14.9214.5114.5963,100-0.060.41 
FDPFresh Del Monte Produce35.3034.5235.22166,3000.792.29 
FDSFactset Research Systems Inc224.5222.0224.5211,8002.71.24 
FDXFedex Corp179.5177.0179.34,730,600-4.62.51 
FEFirstenergy Corp39.7939.2739.596,692,6000.140.35 
FEDUFour Seasons Education [Cayman] Inc2.0001.9801.99023,100-0.0100.50 
FEIFirst Trust MLP and Energy Inc11.6011.4911.53150,4000.000.00 
FELPForesight Energy LP3.2503.2303.2507,2000.0250.78 
FENGPhoenix New Media Ltd3.4003.3003.32096,200-0.0501.48 
FEOFirst Trust/Aberdeen Emerging13.6213.5213.5215,300-0.100.73 
FETForum Energy Technologies Inc6.6906.4456.5901,139,7000.1702.65 
FFFuturefuel Corp18.7318.2918.72137,5000.492.69 
FFAFirst Trust Enhanced Equity Income Fund14.8914.8014.8130,5000.040.27 
FFCFlaherty Crumrine/Claymore Preferred18.7518.6618.7080,7000.040.21 
FFGFbl Financial Group69.7168.3269.6874,5000.821.19 
FGFgl Holdings8.0357.9207.970703,8000.0500.63 
FG.WFgl Holdings WT1.2001.1601.1605,000-0.0403.33 
FGBSpecialty Finance and Financial Fund6.2906.2106.240127,2000.0200.32 
FGPFerrellgas Partners LP1.5001.3701.380416,300-0.0100.72 
FHNFirst Horizon National Corp15.6515.3415.582,129,7000.312.03 
FHN-AFirst Horizon National Corpora25.8025.6525.801,2000.030.12 
FIFrank's International N.V.6.6306.5006.590665,4000.0701.07 
FICOFair Isaac and Company Inc244.1240.3240.6308,700-1.80.75 
FIFFirst Trust Energy Infrastruct15.5615.3315.3961,9000.140.92 
FIIFederated Investors28.5627.8828.37972,8000.531.90 
FISFidelity National Information Services109.2106.7108.93,211,8002.62.47 
FITFitbit Inc6.5106.3906.4103,195,700-0.0600.93 
FIVFirst Trust Senior Floating Rate 20228.9708.8608.970129,4000.1301.47 
FIXComfort Systems USA50.6850.0350.66200,7000.661.32 
FLFootlocker Inc59.8758.8659.291,675,7000.350.59 
FLCFlaherty & Crumrine/Claymore Total19.1919.0519.1519,6000.060.31 
FLOFlowers Foods20.9120.6820.73923,200-0.010.05 
FLOWSPX Flow Inc35.0033.5534.97249,6001.715.14 
FLRFluor Corp36.6435.6436.312,058,8000.621.74 
FLSFlowserve Corp47.8246.7747.78885,9001.443.11 
FLTFleetcor Technologies224.3221.1224.1618,5003.61.61 
FLYFly Leasing Ltd11.5711.3411.44114,6000.121.06 
FMCFMC Corp85.4984.1785.351,082,7001.381.64 
FMNFederated Premier Muni13.2013.1613.1718,300-0.030.23 
FMOFiduciary/Claymore MLP Opportunity Fund10.5710.4510.47150,1000.040.38 
FMSFresenius Medical Care Corp38.9038.4738.79154,6000.741.94 
FMXFomento Economico Mexicano S.A.B. DE93.7591.8792.72188,400-0.420.45 
FMYFirst Trust/Fidac Mortgage Income Fund13.5013.3713.414,6000.010.07 
FNFabrinet55.6454.3755.24371,6000.651.19 
FNBF.N.B. Corp12.2612.0812.254,564,4000.231.91 
FNB-EF.N.B. Corporation Representin28.5528.0228.554,2000.260.92 
FNDFloor & Decor Holdings Inc36.3234.7334.841,238,7000.160.46 
FNFFidelity National Financial36.0834.7334.761,920,600-0.762.14 
FNVFranco Nev Corp76.5874.9376.42623,0001.782.38 
FOEFerro Corp17.5617.0317.40740,9000.492.90 
FOFCohen & Steers Closed-End Opportunity12.3912.0112.25127,8000.070.57 
FORForestar Group Inc17.7117.4317.5779,2000.020.11 
FPA.UFar Point Acquisition Units10.2510.0510.05300-0.201.95 
FPA.WFar Point Acquisition Cl A WT1.4001.2801.40010,7000.1209.38 
FPACFar Point Acquisition Corporation Class9.8609.8009.80033,400-0.0400.41 
FPFFirst Trust Intermediate Durat21.4121.2521.28145,900-0.010.05 
FPHFive Point Holdings Llc Class A7.8407.3707.700116,3000.1602.12 
FPIFarmland Partners Inc5.7505.4905.620146,6000.1102.00 
FPI-BFarmland Partners Inc24.0023.8523.9810,5000.100.42 
FPLFirst Trust New Opportunities M8.9108.8308.910101,6000.1301.48 
FRFirst Industrial Realty Trust34.1733.6433.91859,4000.100.30 
FRABlackrock Floating Rate Income Fund12.7712.7112.73136,9000.000.00 
FRACKeane Group Inc11.2110.8311.13568,3000.343.15 
FRCFirst Republic Bank101.8100.3101.61,227,7002.12.10 
FRC-DFirst Republic Bank San Francis24.2924.1524.2521,2000.120.50 
FRC-FFirst Republic Bank25.2525.0725.206,3000.000.00 
FRC-GFirst Republic Bank25.1024.9024.9316,100-0.070.28 
FRC-HFirst Republic Bank [San Francisco Ca]23.2323.0723.2211,8000.130.56 
FRC-IFirst Republic Bank Dep Shs Pfd I24.5024.3124.4537,1000.070.27 
FROFrontline Ltd5.9105.7705.850444,6000.1602.81 
FRTFederal Realty Investment Trust135.6134.0135.5525,0001.30.94 
FRT-CFederal Realty Investment Dep Shs Repstg23.9823.7523.985,1000.170.70 
FSBFranklin Financial Network Inc34.2733.4034.1384,2000.902.71 
FSDHigh Income Long Short Fund14.5314.4414.48206,1000.050.35 
FSKFS KKR Capital Corp.6.4206.3606.4001,241,9000.0300.47 
FSMFortuna Silver Mines4.0303.9104.010913,6000.0802.04 
FSSFederal Signal Corp22.6522.0322.63305,6000.743.38 
FTFranklin Universal Trust6.7806.7506.76039,6000.0200.30 
FTAIFortress Transportation & Infra15.1614.9015.09201,5000.140.94 
FTCHFarfetch Limited Class A19.6718.8919.60712,7000.603.16 
FTITechnipfmc Plc23.6623.2223.542,830,7000.693.02 
FTKFlotek Industries3.0302.8202.980811,4000.1505.30 
FTSFortis Inc35.4134.9935.18396,400-0.150.42 
FTSIFts International Inc9.9109.5409.900498,2000.3703.88 
FTVFortive Corp81.8380.9581.801,852,1001.351.68 
FTV-AFortive Corp Pfd Conv Ser A1,0401,0361,0405,900111.11 
FULH. B. Fuller Company49.3148.6249.10551,8000.631.30 
FUNCedar Fair LP52.8150.7150.75387,000-0.781.51 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.228.115.216
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,472450.61
DJI25,8834441.74
SP5002,776301.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31990.71
BDI1,200494.26
HSI30,063-2530.83