Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company11.1311.0011.0445,190,200-0.090.81 
FACLiberte Investors Inc1.2201.0901.09017,600-0.0706.03 
FAFFirst American Corp45.4345.0045.43693,0000.370.82 
FAMFirst Trust/Aberdeen Global Opportunity12.0611.7811.80121,700-0.272.24 
FBCFlagstar Bancorp30.6430.2230.52405,4000.210.69 
FBHSFortune Brands Home & Security66.0965.0866.051,569,6000.961.47 
FBKFb Financial Corp36.3235.8536.32156,6000.230.64 
FBMFoundation Building Materials Inc13.8113.3113.79345,0000.151.10 
FBPFirst Bancorp5.5505.4105.4905,591,100-0.0100.18 
FBRFibria Celulose S.A.10.6110.1910.222,188,200-0.302.85 
FCFranklin Covey Company20.0019.4519.6571,600-0.100.51 
FCAUFiat Chrysler Automobiles N.V.10.9210.7810.843,448,500-0.060.55 
FCBFcb Financial Holdings Inc46.9045.8046.05715,800-0.601.29 
FCE.AForest City Ent Cl A24.4324.1524.272,264,900-0.010.04 
FCE.BForest City Ent Cl B31.9431.7331.73900-0.230.72 
FCFFirst Commonwealth Financial Corp12.5112.3012.341,164,800-0.090.72 
FCFSFirst Cash Fin Svcs57.3056.4557.10700,6000.500.88 
FCHFelcor Lodging Trust Inc7.4307.2807.2903,307,800-0.0700.95 
FCH-AFelcor Lodg Pr A27.7027.5227.5529,000-0.170.61 
FCNFti Consulting34.0833.6633.94419,9000.220.65 
FCPTFour Corners Property Trust In25.8625.4525.85583,5000.401.57 
FCTSenior Floating Rate II13.3613.2513.3564,2000.010.07 
FCXFreeport-Mcmoran Inc11.8111.3511.7620,746,8000.312.71 
FDCFirst Data Corp18.8918.4618.656,866,5000.080.43 
FDEUFirst Trust Dynamic Europe Equi19.1219.0319.0483,100-0.040.21 
FDPFresh Del Monte Produce50.9949.3750.92439,5001.593.22 
FDSFactset Research Systems Inc167.6165.7166.8550,9000.70.41 
FDXFedex Corp217.0211.3215.42,547,2003.71.76 
FEFirstenergy Corp29.3228.7928.914,799,500-0.270.93 
FEIFirst Trust MLP and Energy Inc15.0614.7114.91163,4000.241.64 
FELPForesight Energy LP4.8804.5904.60012,6000.0000.00 
FENGPhoenix New Media Ltd2.8002.6002.75074,4000.0702.61 
FEOFirst Trust/Aberdeen Emerging16.4216.2416.339,300-0.010.06 
FETForum Energy Technologies Inc15.2014.7015.001,375,9000.302.04 
FFFuturefuel Corp14.9514.5114.84215,3000.100.68 
FFAFirst Trust Enhanced Equity Income Fund14.8014.6014.74154,3000.151.03 
FFCFlaherty Crumrine/Claymore Preferred21.8421.7021.7072,300-0.120.55 
FFGFbl Financial Group61.1560.1060.3545,400-0.751.23 
FGBSpecialty Finance and Financial Fund7.2307.1307.15040,000-0.0100.14 
FGLFidelity & Guaranty31.0530.9030.90470,600-0.100.32 
FGPFerrellgas Partners LP4.8404.6604.830580,1000.0000.00 
FHNFirst Tennessee National Corp17.0816.8716.982,512,2000.010.06 
FHN-AFirst Horizon National Corpora25.9625.7325.958,3000.080.31 
FHYStrategic High II13.5913.4813.5815,6000.030.22 
FIFrank's International N.V.7.8307.6307.7806,149,5000.1301.70 
FICOFair Isaac and Company Inc136.9134.6136.4266,3001.20.92 
FIFFirst Trust Energy Infrastruct18.4918.2018.4425,9000.271.49 
FIGFortress Investment Group8.0208.0008.020309,4000.0100.12 
FIIFederated Investors27.7827.5227.751,793,5000.170.62 
FISFidelity National Information Services85.1184.4784.841,351,700-0.020.02 
FITFitbit Inc5.1705.0205.16020,386,5000.0701.38 
FIVFirst Trust Senior Floating Rate 20229.9809.9609.96035,500-0.0100.10 
FIXComfort Systems USA35.5034.9535.40252,5000.300.85 
FLFootlocker Inc48.7747.2548.037,534,6000.531.12 
FLCFlaherty & Crumrine/Claymore Total22.3822.2522.3122,600-0.010.04 
FLOFlowers Foods17.5617.2817.544,236,6000.191.10 
FLOWSPX Flow Inc36.2535.4336.21854,4000.260.72 
FLRFluor Corp44.1743.7144.001,937,9000.010.02 
FLSFlowserve Corp44.8944.2644.472,732,8000.220.50 
FLTFleetcor Technologies144.5140.2144.1919,3003.12.18 
FLYFly Leasing Ltd13.4213.2713.28211,200-0.070.52 
FMCFMC Corp75.1973.3874.781,135,1000.520.70 
FMNFederated Premier Muni14.6114.5014.608,3000.000.00 
FMOFiduciary/Claymore MLP Opportunity Fund13.0712.7113.07192,0000.362.83 
FMSFresenius Medical Care Corp49.3948.9349.04223,500-0.280.57 
FMSAFmsa Holdings Inc3.7503.5303.73011,619,3000.1203.32 
FMXFomento Economico Mexicano S.A.B. De C.V97.8496.1097.01211,4000.450.47 
FMYFirst Trust/Fidac Mortgage Income Fund14.1514.1314.1412,0000.020.14 
FNFabrinet40.1937.8640.02919,3002.135.62 
FNBF.N.B. Corp13.7213.4413.4433,333,100-0.171.25 
FNB-EF.N.B. Corporation Representin29.2629.0829.104,4000.030.10 
FNDFloor & Decor Holdings Inc.44.9540.5041.511,712,600-3.006.74 
FNFFidelity National Financial44.6144.1844.581,781,3000.430.97 
FNFVFnfv Group of Fidelity National15.5515.2015.551,440,5000.201.30 
FNVFranco Nev Corp74.7073.3674.50497,4000.911.24 
FOEFerro Corp17.9517.6917.83738,5000.060.34 
FOFCohen & Steers Closed-End Opportunity12.9612.6812.7877,8000.000.00 
FORForestar Group Inc17.7717.2017.652,568,0001.156.97 
FPFFirst Trust Intermediate Durat24.6124.3924.40127,100-0.160.65 
FPHFive Point Holdings Llc Class A14.5914.2514.5130,600-0.040.27 
FPIFarmland Partners Inc9.2608.9809.240827,7000.2602.90 
FPLFirst Trust New Opportunities M12.7812.2112.74143,2000.564.60 
FPOFirst Potomac Realty Trust11.3411.1411.27299,8000.110.99 
FPTFederated Premier Intermediate Muni13.7013.6613.6911,5000.030.22 
FRFirst Industrial Realty Trust29.4428.9629.001,257,200-0.030.10 
FRABlackrock Floating Rate Income Fund14.0713.9414.05160,2000.100.72 
FRACKeane Group Inc14.0313.6413.971,470,4000.231.67 
FRCFirst Republic Bank100.7098.4699.101,159,200-0.770.77 
FRC-BFirst Republic Bank25.3325.3325.3310,3000.000.00 
FRC-CFirst Republic Bank25.4525.3625.373,900-0.080.31 
FRC-DFirst Republic Bank San Francis25.4225.3825.392,5000.010.04 
FRC-EFirst Republic Bank26.8726.8726.876000.010.04 
FRC-FFirst Republic Bank26.4126.1526.187,400-0.070.27 
FRC-GFirst Republic Bank26.8426.4426.448,500-0.200.75 
FRC-HFirst Republic Bank [San Francisco Ca]25.2925.1525.2999,8000.140.56 
FROFrontline Ltd5.6005.4605.590984,3000.0801.45 
FRTFederal Realty Investment Trust126.2123.5125.11,539,5000.90.69 
FSBFranklin Financial Network Inc39.9539.4039.6582,6000.000.00 
FSCEFifth Street Finance Corp25.0725.0125.07900-0.030.12 
FSDHigh Income Long Short Fund17.2217.1717.2091,8000.000.00 
FSICFS Investment Corp9.1008.8709.0501,917,4000.2502.84 
FSMFortuna Silver Mines5.1304.7605.1102,134,0000.3507.35 
FSSFederal Signal Corp16.6416.3816.54806,1000.140.85 
FTFranklin Universal Trust7.3107.2107.23047,200-0.0700.96 
FTAIFortress Transportation & Infra16.0015.8615.95136,600-0.030.19 
FTITechnipfmc Plc27.0126.6326.702,317,000-0.030.11 
FTKFlotek Industries8.3308.0008.3001,453,1000.2703.36 
FTSFortis Inc35.3934.6935.20151,6000.210.60 
FTVFortive Corporation64.1663.6764.107,313,0000.000.00 
FULH. B. Fuller Company52.3351.2851.84591,0000.390.76 
FUNCedar Fair LP71.0070.5070.8094,4000.020.03 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.96.122
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,265290.46
DJI21,395-30.01
SP5002,43840.16
DAX12,733-610.47
FTSE7,424-150.20
NI22520,133220.11
CAC405,266-160.30
GLD1,25670.53
BDI1,200494.26
HSI25,670-40.02