Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company9.0008.8108.96027,369,8000.1001.13 
F-BFord Mtr CO Del [F/Pb]26.8526.7526.8461,1000.050.19 
FAFFirst American Corp58.3657.3557.85618,7000.661.15 
FAMFirst Trust/Aberdeen Global Opportunity10.5810.5010.5726,7000.010.09 
FBCFlagstar Bancorp35.9435.1835.69199,0000.691.97 
FBHSFortune Brands Home & Security50.6149.8250.52786,1000.791.59 
FBKFb Financial Corp35.8935.2035.8051,5000.701.99 
FBMFoundation Building Materials Inc18.1617.3017.33304,200-0.633.51 
FBPFirst Bancorp9.6609.4009.5902,815,8000.2302.46 
FCFranklin Covey Company38.1137.2337.9520,5000.972.62 
FCAUFiat Chrysler Automobiles N.V.12.4012.1112.372,911,2000.070.57 
FCFFirst Commonwealth Financial Corp12.5812.2512.53258,7000.393.21 
FCNFti Consulting107.5104.2106.6230,1003.43.25 
FCPTFour Corners Property Trust IN28.0827.8127.99311,0000.150.54 
FCTSenior Floating Rate II11.7211.6411.7049,5000.070.60 
FCXFreeport-Mcmoran Inc9.2408.9809.10018,373,2000.1101.22 
FDCFirst Data Corp31.6929.9131.6949,014,3002.548.71 
FDEUFirst Trust Dynamic Europe Equi13.0212.8712.9264,2000.020.16 
FDPFresh Del Monte Produce26.0525.4325.97178,8000.512.00 
FDSFactset Research Systems Inc277.7274.0277.0244,6004.91.79 
FDXFedex Corp156.9154.0156.01,560,4003.22.08 
FEFirstenergy Corp44.7444.0744.684,706,9000.561.27 
FEDUFour Seasons Education [Cayman] Inc2.1402.1002.11054,5000.0301.44 
FEIFirst Trust MLP and Energy Inc11.3311.1811.30127,7000.161.44 
FELPForesight Energy LP0.37000.33000.360083,4000.01002.86 
FENGPhoenix New Media Ltd3.1603.0803.14052,8000.0902.95 
FEOFirst Trust/Aberdeen Emerging13.3613.1413.366,7000.161.21 
FETForum Energy Technologies Inc1.5201.3701.5101,032,8000.0704.86 
FFFuturefuel Corp10.8110.3710.79108,5000.514.96 
FFAFirst Trust Enhanced Equity Income Fund15.5415.3915.5020,8000.201.31 
FFCFlaherty Crumrine/Claymore Preferred20.3020.0920.27311,7000.110.55 
FFGFbl Financial Group56.9155.8756.5713,3000.911.63 
FGFgl Holdings7.8087.4407.630549,1000.2503.39 
FG.WFgl Holdings WT1.0401.0151.0204,200-0.0100.97 
FGBSpecialty Finance and Financial Fund6.2386.1506.18058,9000.0300.49 
FGPFerrellgas Partners LP0.73000.69000.7300122,6000.04005.80 
FHNFirst Horizon National Corp15.6115.3215.591,205,8000.362.36 
FHN-AFirst Horizon National Corp26.5826.3926.523,8000.020.08 
FIFrank's International N.V.4.4003.9854.3901,144,7000.2506.04 
FICOFair Isaac and Company Inc350.7344.2350.1223,4009.12.68 
FIFFirst Trust Energy Infrastruct15.4615.2515.3748,8000.171.12 
FIIFederated Investors32.6231.9432.10951,600-0.080.25 
FINSAngel Oak Financial Strategies Income20.2820.0320.2017,2000.201.00 
FISFidelity National Information Services138.5135.6138.35,668,3003.42.50 
FITFitbit Inc3.0102.8902.9904,280,2000.1003.46 
FIVFirst Trust Senior Floating Rate 20228.9908.8008.93050,5000.1001.13 
FIXComfort Systems USA39.0038.0738.45269,2000.481.26 
FLFootlocker Inc39.0937.3338.802,795,7001.784.81 
FLCFlaherty & Crumrine/Claymore Total21.6121.3421.4421,6000.060.28 
FLNGFlex Lng Ltd9.5209.2209.45010,1000.1501.61 
FLOFlowers Foods23.1722.6322.995,483,0000.391.73 
FLOWSPX Flow Inc34.0832.7033.80240,8000.882.67 
FLRFluor Corp17.4116.7917.385,846,2000.583.45 
FLSFlowserve Corp42.4742.0542.37977,0000.711.70 
FLTFleetcor Technologies292.0288.0291.3387,8004.51.58 
FLYFly Leasing Ltd17.2016.7916.98166,7000.221.31 
FMCFMC Corp85.8483.9785.59745,8002.052.45 
FMNFederated Premier Muni14.1214.0514.1211,9000.070.50 
FMOFiduciary/Claymore MLP Opportunity Fund8.6608.4658.630101,8000.1802.13 
FMSFresenius Medical Care Corp33.3432.4033.13529,8000.611.88 
FMXFomento Economico Mexicano S.A.B. DE88.9086.7988.71327,0002.312.67 
FMYFirst Trust/Fidac Mortgage Income Fund13.7313.6813.733,3000.020.15 
FNFabrinet55.8552.8655.57312,6002.725.15 
FNBF.N.B. Corp10.8410.6010.761,013,7000.211.99 
FNB-EF.N.B. Corp Representin29.1328.7928.929,3000.020.07 
FNDFloor & Decor Holdings Inc43.9742.7543.78512,2001.182.77 
FNFFidelity National Financial44.3043.5544.23868,6000.661.51 
FNVFranco Nev Corp93.0391.0592.78882,3000.510.55 
FOEFerro Corp11.0110.6910.99639,7000.211.95 
FOFCohen & Steers Closed-End Opportunity12.5912.3812.5680,9000.191.54 
FORForestar Group Inc19.0518.0519.0118,5000.573.09 
FPA.UFar Point Acquisition Units10.6910.6610.681,200-0.010.09 
FPA.WFar Point Acquisition Cl A WT1.3401.3001.3005,2000.0000.00 
FPACFar Point Acquisition Corp Cl A10.2310.2310.232000.030.29 
FPFFirst Trust Intermediate Durat22.9022.7322.82117,7000.180.80 
FPHFive Point Holdings Llc Cl A6.8806.6706.860356,7000.1702.54 
FPIFarmland Partners Inc6.4306.2406.40060,4000.1201.91 
FPI-BFarmland Partners Inc24.0723.7323.7511,100-0.140.59 
FPLFirst Trust New Opportunities M9.0508.8509.01065,7000.1301.46 
FRFirst Industrial Realty Trust38.7037.8438.59867,1000.822.17 
FRABlackrock Floating Rate Income Fund12.5512.4512.51110,4000.030.24 
FRACKeane Group Inc5.3405.0705.3101,359,2000.2605.15 
FRCFirst Republic Bank92.5990.3492.062,634,3001.491.65 
FRC-DFirst Republic Bank San Francis25.5425.4825.5411,100-0.010.04 
FRC-FFirst Republic Bank26.0525.9526.054,0000.130.50 
FRC-GFirst Republic Bank26.0225.9726.002,400-0.070.27 
FRC-HFirst Republic Bank [San Francisco Ca]26.5825.6026.0941,5000.371.44 
FRC-IFirst Republic Bank Dep Shs Pfd26.4726.3626.4719,6000.040.15 
FROFrontline Ltd7.0406.7307.010650,8000.5708.85 
FRTFederal Realty Investment Trust131.3129.8130.7649,6000.60.49 
FRT-CFederal Realty Investment Dep Shs Repstg25.9925.7625.889,700-0.100.38 
FSBFranklin Financial Network Inc28.2927.4028.1452,2000.833.04 
FSDHigh Income Long Short Fund14.8114.6514.7470,9000.070.48 
FSKFS KKR Capital Corp5.7805.6705.7401,566,7000.0901.59 
FSLYFastly Inc17.4915.8016.391,666,0000.623.93 
FSMFortuna Silver Mines3.8203.6503.6702,117,000-0.1804.68 
FSSFederal Signal Corp30.4529.6730.34278,2000.581.95 
FTFranklin Universal Trust7.3807.2607.26030,100-0.0300.41 
FTAIFortress Transportation & Infra14.8614.6214.7942,0000.110.75 
FTCHFarfetch Limited Cl A11.2810.9011.253,214,4000.000.00 
FTITechnipfmc Plc23.7922.9923.763,200,7000.743.21 
FTKFlotek Industries2.0501.9402.030512,8000.1005.18 
FTSFortis Inc41.0840.7441.00223,7000.270.66 
FTSIFts International Inc3.3003.0703.200707,2000.1203.90 
FTVFortive Corp69.2167.7968.932,405,3001.602.38 
FTV-AFortive Corp Pfd Conv Ser A915.9915.9915.960014.81.65 
FULH. B. Fuller Company42.9941.7842.80324,5000.992.37 
FUNCedar Fair LP53.8852.2952.76808,7000.070.13 
FVRRFiverr International Ltd22.1021.2021.6869,6000.321.50 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.238.189.171
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,8961291.67
DJI25,8863071.20
SP5002,889411.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,514-80.50
BDI1,200494.26
HSI30,063-2530.83