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	9.510	9.300	9.500	39,488,100	0.000	0.00
FAF	First American Corp	56.05	55.34	55.99	410,900	0.58	1.05
FAM	First Trust/Aberdeen Global Opportunity	10.05	9.99	10.03	22,600	0.03	0.30
FBC	Flagstar Bancorp	35.83	34.64	35.08	464,500	-0.79	2.20
FBHS	Fortune Brands Home & Security	49.38	48.33	49.36	1,485,000	1.03	2.13
FBK	Fb Financial Corp	37.34	36.18	36.24	111,300	2.04	5.96
FBM	Foundation Building Materials Inc	13.58	12.97	13.35	133,700	0.35	2.69
FBP	First Bancorp	11.65	11.30	11.56	1,360,000	0.24	2.12
FC	Franklin Covey Company	29.03	28.07	28.65	18,200	0.36	1.27
FCAU	Fiat Chrysler Automobiles N.V.	15.78	15.67	15.70	2,219,500	-0.82	4.96
FCF	First Commonwealth Financial Corp	13.23	12.30	12.95	455,800	-0.33	2.48
FCN	Fti Consulting	79.49	78.36	79.00	221,600	0.41	0.52
FCPT	Four Corners Property Trust IN	28.32	27.50	28.31	453,900	0.55	1.98
FCT	Senior Floating Rate II	12.10	12.05	12.10	89,500	0.05	0.41
FCX	Freeport-Mcmoran Inc	13.69	13.26	13.46	19,117,800	-0.19	1.39
FDC	First Data Corp	25.87	25.26	25.76	7,068,300	0.39	1.54
FDEU	First Trust Dynamic Europe Equi	14.65	14.50	14.51	70,200	-0.11	0.75
FDP	Fresh Del Monte Produce	27.22	26.50	27.07	159,800	0.57	2.15
FDS	Factset Research Systems Inc	267.8	261.4	266.8	285,300	5.8	2.20
FDX	Fedex Corp	196.1	194.6	195.1	1,727,500	-0.9	0.43
FE	Firstenergy Corp	40.82	40.21	40.74	4,088,400	0.15	0.37
FEDU	Four Seasons Education [Cayman] Inc	2.280	2.230	2.250	37,000	0.020	0.90
FEI	First Trust MLP and Energy Inc	11.82	11.74	11.81	111,400	0.08	0.68
FELP	Foresight Energy LP	1.608	1.500	1.530	158,500	-0.030	1.92
FENG	Phoenix New Media Ltd	4.540	4.279	4.450	177,100	0.160	3.73
FEO	First Trust/Aberdeen Emerging	14.06	14.01	14.01	9,800	0.00	0.00
FET	Forum Energy Technologies Inc	5.790	5.320	5.730	1,230,900	0.420	7.91
FF	Futurefuel Corp	14.63	14.27	14.56	96,200	0.21	1.46
FFA	First Trust Enhanced Equity Income Fund	15.37	15.27	15.35	54,600	0.09	0.59
FFC	Flaherty Crumrine/Claymore Preferred	19.23	19.08	19.20	105,300	0.12	0.63
FFG	Fbl Financial Group	63.70	63.27	63.27	25,500	0.46	0.73
FG	Fgl Holdings	8.650	8.450	8.520	673,500	0.020	0.24
FG.W	Fgl Holdings WT	1.300	1.190	1.290	1,100	0.140	12.17
FGB	Specialty Finance and Financial Fund	6.299	6.180	6.290	23,200	0.070	1.13
FGP	Ferrellgas Partners LP	1.290	1.200	1.200	151,700	-0.090	6.98
FHN	First Horizon National Corp	15.00	14.47	14.99	4,026,600	0.44	3.02
FHN-A	First Horizon National Corpora	26.03	25.89	26.03	8,800	0.13	0.50
FI	Frank's International N.V.	6.640	6.490	6.570	888,100	0.020	0.31
FICO	Fair Isaac and Company Inc	285.6	280.4	283.8	301,400	3.5	1.25
FIF	First Trust Energy Infrastruct	16.24	16.12	16.24	39,900	0.18	1.12
FII	Federated Investors	33.19	32.41	32.68	1,168,900	0.08	0.25
FIS	Fidelity National Information Services	113.2	111.8	112.8	2,779,800	0.6	0.53
FIT	Fitbit Inc	5.530	5.390	5.500	3,634,900	0.090	1.66
FIV	First Trust Senior Floating Rate 2022	9.029	8.850	8.900	184,100	-0.090	1.00
FIX	Comfort Systems USA	57.42	56.64	57.26	562,800	0.32	0.56
FL	Footlocker Inc	60.56	59.13	60.24	1,920,000	0.57	0.96
FLC	Flaherty & Crumrine/Claymore Total	19.48	19.24	19.46	18,300	0.17	0.90
FLO	Flowers Foods	21.60	21.39	21.45	906,900	0.02	0.09
FLOW	SPX Flow Inc	36.10	35.27	35.92	105,100	0.56	1.58
FLR	Fluor Corp	41.91	41.03	41.56	824,700	0.21	0.51
FLS	Flowserve Corp	50.44	49.63	50.15	679,600	0.28	0.56
FLT	Fleetcor Technologies	257.2	252.4	256.7	326,500	4.2	1.65
FLY	Fly Leasing Ltd	14.62	14.23	14.56	81,700	0.36	2.54
FMC	FMC Corp	80.64	79.00	80.14	993,700	0.67	0.84
FMN	Federated Premier Muni	13.35	13.23	13.34	15,600	0.07	0.53
FMO	Fiduciary/Claymore MLP Opportunity Fund	10.84	10.70	10.75	160,900	0.08	0.75
FMS	Fresenius Medical Care Corp	39.99	39.69	39.92	202,200	0.69	1.76
FMX	Fomento Economico Mexicano S.A.B. DE	96.69	94.95	95.89	278,200	0.12	0.13
FMY	First Trust/Fidac Mortgage Income Fund	13.47	13.39	13.39	6,300	-0.06	0.45
FN	Fabrinet	61.33	60.01	61.23	256,100	0.95	1.58
FNB	F.N.B. Corp	12.00	11.25	11.99	4,704,900	0.88	7.92
FNB-E	F.N.B. Corp Representin	28.40	28.19	28.32	16,300	-0.02	0.07
FND	Floor & Decor Holdings Inc	47.90	45.56	47.37	786,800	2.01	4.43
FNF	Fidelity National Financial	39.00	38.59	38.86	876,400	0.21	0.54
FNV	Franco Nev Corp	70.30	69.50	69.84	406,500	-0.46	0.65
FOE	Ferro Corp	18.40	17.87	18.19	522,400	0.17	0.94
FOF	Cohen & Steers Closed-End Opportunity	12.71	12.55	12.59	76,600	0.03	0.24
FOR	Forestar Group Inc	18.99	18.27	18.78	28,900	0.50	2.74
FPA.U	Far Point Acquisition Units	10.45	10.30	10.45	26,500	0.00	0.00
FPA.W	Far Point Acquisition Cl A WT	1.360	1.340	1.340	16,300	-0.103	7.16
FPAC	Far Point Acquisition Corp Cl A	10.01	10.00	10.01	312,400	0.04	0.40
FPF	First Trust Intermediate Durat	22.30	22.03	22.25	88,100	0.24	1.09
FPH	Five Point Holdings Llc Cl A	8.480	8.270	8.400	38,000	0.120	1.45
FPI	Farmland Partners Inc	6.750	6.590	6.720	254,200	0.160	2.44
FPI-B	Farmland Partners Inc	23.74	23.55	23.71	9,600	0.06	0.25
FPL	First Trust New Opportunities M	9.370	9.300	9.350	89,000	0.080	0.86
FR	First Industrial Realty Trust	35.20	34.52	35.05	828,800	0.60	1.74
FRA	Blackrock Floating Rate Income Fund	12.93	12.88	12.91	168,100	0.04	0.31
FRAC	Keane Group Inc	12.20	11.92	11.95	463,900	-0.13	1.08
FRC	First Republic Bank	106.3	103.6	106.3	1,246,100	2.4	2.34
FRC-D	First Republic Bank San Francis	25.37	25.27	25.30	6,800	0.02	0.08
FRC-F	First Republic Bank	25.87	25.70	25.87	8,800	0.07	0.27
FRC-G	First Republic Bank	25.69	25.53	25.62	10,000	0.11	0.43
FRC-H	First Republic Bank [San Francisco Ca]	25.07	24.95	24.97	10,600	-0.04	0.17
FRC-I	First Republic Bank Dep Shs Pfd I	25.46	25.30	25.31	49,100	-0.05	0.20
FRO	Frontline Ltd	8.190	8.000	8.020	350,200	-0.120	1.47
FRT	Federal Realty Investment Trust	131.6	129.7	131.5	352,300	1.9	1.44
FRT-C	Federal Realty Investment Dep Shs Repstg	24.30	24.07	24.13	16,400	-0.07	0.29
FSB	Franklin Financial Network Inc	28.39	27.71	28.23	66,700	0.39	1.40
FSD	High Income Long Short Fund	14.80	14.70	14.77	97,500	0.07	0.48
FSK	FS KKR Capital Corp	6.270	6.230	6.260	3,484,400	-0.010	0.16
FSM	Fortuna Silver Mines	3.120	3.010	3.070	885,100	0.030	0.99
FSS	Federal Signal Corp	28.45	27.92	28.39	326,300	0.55	1.98
FT	Franklin Universal Trust	6.990	6.950	6.980	152,800	0.000	0.00
FTAI	Fortress Transportation & Infra	16.85	16.66	16.80	79,300	-0.01	0.06
FTCH	Farfetch Limited Cl A	24.74	23.61	24.68	2,604,600	1.18	5.02
FTI	Technipfmc Plc	25.59	25.04	25.44	4,249,300	0.48	1.92
FTK	Flotek Industries	3.640	3.410	3.600	729,800	0.150	4.35
FTS	Fortis Inc	37.20	36.72	36.97	591,700	-0.20	0.54
FTSI	Fts International Inc	12.05	11.64	11.78	223,100	-0.13	1.09
FTV	Fortive Corp	89.24	88.17	88.96	1,030,500	0.60	0.68
FTV-A	Fortive Corp Pfd Conv Ser A	1,103	1,102	1,103	800	12	1.05
FUL	H. B. Fuller Company	50.99	49.69	50.15	380,700	0.33	0.66
FUN	Cedar Fair LP	53.79	53.26	53.73	67,900	0.44	0.83

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.90.86.231
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,121	106	1.32
DJI	26,656	145	0.55
SP500	2,934	26	0.88
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	1,272	-3	0.20
BDI	1,200	49	4.26
HSI	30,063	-253	0.83