Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company9.0708.9459.02031,111,7000.0901.01 
F-BFord Mtr Co. Del [F/Pb]25.5925.4825.52192,8000.020.08 
FAFFirst American Corp64.1862.9863.041,081,000-0.841.31 
FAMFirst Trust/Aberdeen Global Opportunity10.9910.9610.9911,0000.050.46 
FBCFlagstar Bancorp37.4437.1237.20397,5000.280.76 
FBHSFortune Brands Home & Security65.1264.4564.60998,1000.701.10 
FBKFb Financial Corp39.8639.3439.6572,5000.922.38 
FBMFoundation Building Materials Inc20.5320.1320.15282,2000.000.00 
FBPFirst Bancorp10.5610.3510.421,069,1000.070.68 
FCFranklin Covey Company37.5236.8437.2750,3000.521.41 
FCAUFiat Chrysler Automobiles N.V.14.7714.6114.632,279,200-0.151.01 
FCFFirst Commonwealth Financial Corp14.4814.2814.36384,5000.191.34 
FCNFti Consulting112.8111.6111.7231,0000.20.21 
FCPTFour Corners Property Trust IN28.1827.8928.03354,7000.090.32 
FCTSenior Floating Rate II12.3012.2212.3098,9000.050.41 
FCXFreeport-Mcmoran Inc11.7411.5211.6418,145,6000.312.74 
FDEUFirst Trust Dynamic Europe Equi14.7414.5914.6636,6000.050.34 
FDPFresh Del Monte Produce33.7533.2233.38198,8000.260.79 
FDSFactset Research Systems Inc269.9264.3269.5374,1005.72.16 
FDXFedex Corp157.3154.9156.62,437,0002.71.73 
FEFirstenergy Corp48.6448.3048.382,287,400-0.030.06 
FEDUFour Seasons Education [Cayman] Inc1.8501.8051.8309,500-0.0703.68 
FEIFirst Trust MLP and Energy Inc10.9810.8510.96252,4000.090.83 
FELPForesight Energy LP0.17500.15510.158294,400-0.01186.94 
FENGPhoenix New Media Ltd3.3703.2303.310187,4000.1304.09 
FEOFirst Trust/Aberdeen Emerging13.9013.7513.8113,5000.020.15 
FETForum Energy Technologies Inc1.3901.2001.3801,389,7000.20016.95 
FFFuturefuel Corp11.8911.6511.7697,1000.292.53 
FFAFirst Trust Enhanced Equity Income Fund16.4716.1716.4152,4000.181.11 
FFCFlaherty Crumrine/Claymore Preferred21.6721.5121.5467,700-0.060.28 
FFGFbl Financial Group56.3055.3056.1430,3000.400.72 
FGFgl Holdings9.0808.8708.870757,100-0.0100.11 
FG.WFgl Holdings WT [Fg/W]1.1331.1331.1331000.0000.00 
FGBSpecialty Finance and Financial Fund5.9405.9125.93035,0000.0500.85 
FGPFerrellgas Partners LP0.56000.53000.5493617,800-0.01312.33 
FHNFirst Horizon National Corp16.2015.9916.013,466,6000.120.76 
FHN-AFirst Horizon National Corp [Fhn/Pa]25.6425.6325.641,3000.050.20 
FIFrank's International N.V.5.1654.9205.150800,6000.2605.32 
FICOFair Isaac and Company Inc366.7363.2363.8173,7002.90.79 
FIFFirst Trust Energy Infrastruct15.2415.0915.1877,9000.050.33 
FIIFederated Investors34.1333.7333.79420,3000.220.66 
FINSAngel Oak Financial Strategies Income20.5920.4920.5035,4000.000.00 
FINVFinvolution Group2.4802.3002.4301,066,5000.1406.11 
FISFidelity National Information Services139.0137.3138.62,476,0001.71.20 
FITFitbit Inc6.8306.7106.7407,518,400-0.0300.44 
FIVFirst Trust Senior Floating Rate 20229.1429.1009.120124,8000.0200.22 
FIXComfort Systems USA50.3649.5849.65253,4000.300.61 
FLFootlocker Inc40.8039.8539.852,152,0000.010.03 
FLCFlaherty & Crumrine/Claymore Total22.1922.0022.0416,000-0.150.69 
FLNGFlex Lng Ltd9.5909.4009.4504,0000.3473.82 
FLOFlowers Foods21.9521.8521.91971,9000.090.41 
FLOWSPX Flow Inc48.5447.7048.42222,3001.192.52 
FLRFluor Corp16.8716.4016.511,975,7000.221.35 
FLSFlowserve Corp48.5347.3348.161,051,7001.252.66 
FLTFleetcor Technologies308.0304.2307.8275,7004.61.52 
FLYFly Leasing Ltd19.7919.5119.5990,5000.120.62 
FMCFMC Corp99.0098.1198.42826,8000.430.44 
FMNFederated Premier Muni14.1114.0114.1121,0000.020.14 
FMOFiduciary/Claymore MLP Opportunity Fund7.1006.9907.060616,1000.0701.00 
FMSFresenius Medical Care Corp35.8935.6435.67359,000-0.912.49 
FMXFomento Economico Mexicano S.A.B. DE92.1190.8891.35402,8000.580.64 
FMYFirst Trust/Fidac Mortgage Income Fund14.1113.9513.9519,500-0.161.15 
FNFabrinet61.2760.3260.38195,7000.641.07 
FNBF.N.B. Corp12.3312.2312.252,941,3000.131.07 
FNB-EFnb Corp Florida [Fnb/Pe]29.1228.2528.264,2000.060.21 
FNDFloor & Decor Holdings Inc48.1847.0348.11888,2000.841.78 
FNFFidelity National Financial47.4847.1347.131,060,400-0.060.13 
FNVFranco Nev Corp98.3396.2697.06602,700-1.011.03 
FOEFerro Corp15.0014.5214.55699,1000.191.32 
FOFCohen & Steers Closed-End Opportunity13.2313.0513.0971,300-0.030.23 
FORForestar Group Inc20.1019.5719.7777,100-0.030.15 
FPA.UFar Pt Acquisition Corp [Fpac.U]10.6910.6910.692000.050.47 
FPA.WFar Point Acquisition Cl A WT1.1901.1501.19050,300-0.0302.46 
FPACFar Point Acquisition Corp Cl A10.2610.2010.2640,3000.050.49 
FPFFirst Trust Intermediate Durat23.9723.8423.92102,200-0.020.08 
FPHFive Point Holdings Llc Cl A7.1806.9107.010181,400-0.1401.96 
FPIFarmland Partners Inc6.6506.5326.60088,3000.0600.92 
FPI-BFarmland Partners Inc [Fpi/Pb]24.5924.4024.5018,7000.010.04 
FPLFirst Trust New Opportunities M8.3408.2308.310153,5000.0901.09 
FRFirst Industrial Realty Trust42.6942.2642.31740,200-0.070.17 
FRABlackrock Floating Rate Income Fund13.1713.0513.07312,200-0.050.38 
FRCFirst Republic Bank113.2112.1112.5831,6001.61.41 
FRC-FFirst Republic Bank San Francisco25.6725.6325.661,6000.020.06 
FRC-GFirst Republic Bank San Francisco26.0025.7325.8518,5000.070.27 
FRC-HFirst Republic Bank San Francisco26.1025.8826.105,0000.160.62 
FRC-IFirst Rep Bk San Francisco [Frc/Pi]26.2426.0026.2034,6000.020.08 
FRC-JFirst Republic Bank Prf Perpetual USD Dp24.8524.6724.83209,3000.100.40 
FROFrontline Ltd11.2010.9411.19764,3000.474.38 
FRTFederal Realty Investment Trust132.2131.4131.8251,0000.60.46 
FRT-CFederal Realty Invt TR [Frt/Pc]25.5925.4725.586,0000.060.23 
FSBFranklin Financial Network Inc34.7633.8634.54106,8000.621.83 
FSDHigh Income Long Short Fund15.4015.3215.3970,1000.050.33 
FSKFS KKR Capital Corp6.3306.2806.3003,714,0000.0200.32 
FSLYFastly Inc21.2220.4921.181,422,0000.713.47 
FSMFortuna Silver Mines3.3403.1853.1902,231,300-0.2106.18 
FSSFederal Signal Corp33.6032.9733.02278,0000.180.55 
FTFranklin Universal Trust7.7007.6207.67039,400-0.0100.13 
FTA-AFortress Transportation and25.9625.9025.954,5000.090.37 
FTA-BFortress Transportation and25.5025.2725.4858,3000.140.55 
FTAIFortress Transportation & Infra19.0118.6918.98465,9000.371.99 
FTCHFarfetch Ltd Cl A9.7909.4659.5503,341,500-0.1301.34 
FTITechnipfmc Plc19.0918.6519.005,982,4000.100.53 
FTKFlotek Industries1.8701.7301.850701,5000.1408.19 
FTSFortis Inc39.9939.4939.80539,5000.060.15 
FTSIFts International Inc1.1001.0301.070251,6000.0302.88 
FTVFortive Corp73.5572.8572.871,741,1000.570.79 
FTV-AFortive Corp [Ftv/Pa]947.8947.3947.751,10010.31.10 
FULH. B. Fuller Company51.5050.4251.14305,4001.162.32 
FUNCedar Fair LP54.6253.5653.73350,800-0.611.12 
FVRRFiverr International Ltd22.0520.6120.80169,600-0.542.53 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.95.131.208
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83