Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company16.0315.5415.7077,211,8000.251.62 
F-BFord Mtr Co. Del [F/Pb]27.3327.1827.2717,900-0.070.26 
F-CFord Motor Company 6% Notes Due December27.3527.2127.2117,300-0.190.69 
FAC.SFreedom Acquisition I [Fact.U]9.9009.8709.87520,400-0.0050.05 
FAC.TFreedom Acquisition I [Fact/W]0.68000.67000.68005,0000.00901.34 
FAC.UFigure Acquisition Corp I [Faca.U]10.0510.0410.04245,500-0.010.10 
FAC.WFigure Acquisition Corp WT [Faca/W]1.0121.0091.0102,100-0.0504.72 
FACAFigure Acquisition Corp I Cl A9.8799.8359.8501,400-0.0300.30 
FACTFreedom Acquisition I Corp Cl A9.7609.7109.75024,4000.0000.00 
FAFFirst American Corp74.8373.1473.16546,700-1.171.57 
FAMFirst Trust/Aberdeen Global Opportunity10.0710.0410.0734,2000.030.30 
FBCFlagstar Bancorp55.9954.5754.57281,500-0.510.93 
FBHSFortune Brands Home & Security96.5594.6894.75585,000-0.360.38 
FBKFb Financial Corp46.0545.0345.0993,1000.090.20 
FBPFirst Bancorp13.7213.4113.421,242,500-0.020.15 
FCFranklin Covey Company42.6141.6141.6140,000-0.050.12 
FCA.UFortress Capital Acquisition Corp9.9209.9009.9151,0000.0150.15 
FCA.WFortress Capital Acquisition Corp WT0.85000.85000.85001,200-0.03003.41 
FCAXFortress Capital Acquisition Corp Cl A9.7809.7509.78036,4000.0350.36 
FCFFirst Commonwealth Financial Corp14.5714.0914.09394,000-0.130.91 
FCNFti Consulting144.9141.7143.7152,0001.10.77 
FCPTFour Corners Property Trust IN29.1328.6228.76350,0000.080.28 
FCRWFirst Eagle Alternative Capital Gbc Inc25.2425.1625.168000.000.00 
FCRXFirst Eagle Alternative Capital Bdc26.2526.2026.255000.291.12 
FCTSenior Floating Rate II12.1712.0412.0683,800-0.080.66 
FCXFreeport-Mcmoran Inc39.0137.6138.6430,048,4001.514.07 
FDEUFT Dynamic Europe Equi13.3313.1313.1823,9000.090.69 
FDPFresh Del Monte Produce34.0033.4933.52109,200-0.250.74 
FDSFactset Research Systems Inc418.6414.2414.9158,1000.20.06 
FDXFedex Corp229.5227.3229.14,177,9001.70.73 
FEFirstenergy Corp36.7336.3736.623,098,5000.100.27 
FEDUFour Seasons Education Cayman Inc ADR1.05000.96960.976189,000-0.08397.92 
FEIFT MLP and Energy Inc7.9507.9107.950104,7000.0901.15 
FENGPhoenix New Media Ltd ADR1.2901.2301.29076,5000.0100.78 
FEOFirst Trust/Aberdeen Emerging14.5814.3214.3214,200-0.090.62 
FERGFerguson Plc146.2144.6145.810,5003.02.11 
FETForum Energy Technologies Inc23.8623.2823.4132,000-0.020.10 
FFFuturefuel Corp7.9607.8307.830157,6000.0000.00 
FFAFT Enhanced Equity Income Fund20.6220.3720.5113,0000.100.49 
FFCFlaherty Crumrine/Claymore Preferred22.6522.4022.40124,300-0.251.10 
FGBSpecialty Finance and Financial Fund4.2004.1804.19024,8000.0000.01 
FHIFederated Investors33.5133.0233.02439,7000.150.46 
FHNFirst Horizon Corp17.0816.8016.803,695,800-0.020.12 
FHN-BFirst Horizon National Corp [Fhn/Pb]28.0028.0028.006000.010.04 
FHN-CFirst Horizon National Corp [Fhn/Pc]28.3928.2228.381,500-0.060.21 
FHN-DFirst Horizon National Corp [Fhn/Pd]26.3326.2126.215,000-0.100.38 
FHN-EFirst Horizon National Corp [Fhn/Pe]28.0027.6627.669,600-0.270.97 
FHN-FFirst Horizon Corp25.8525.6625.8411,3000.130.52 
FHSFirst High-School Education Group ADR3.0002.8102.910372,0000.0401.39 
FIFrank's International N.V.3.2402.9603.1501,050,0000.2107.14 
FICOFair Isaac and Company412.6406.2409.8285,2001.60.38 
FIFFT Energy Infrastruct13.8713.7113.8185,5000.090.66 
FIGSFigs Inc Cl A37.4235.8236.331,111,300-0.651.76 
FIN.PAngel Oak Financl Strtg Incm Trm0.20000.14000.2000551,3000.01005.26 
FINSAngel Oak Financial Strategies Income16.9416.8116.8861,6000.060.36 
FINVFinvolution Group ADR5.8905.6205.700751,800-0.1001.72 
FISFidelity National Information Services125.1122.3124.83,606,4003.12.56 
FIVFT Senior Floating Rate 2022 Target Ter9.6809.6609.67020,6000.0020.02 
FIXComfort Systems USA82.8180.2980.38209,000-0.971.19 
FLFootlocker Inc48.5347.5047.611,440,4000.160.34 
FLA.UFirst Light Acquisition [Flag.U]9.9509.9409.95083,9000.0100.10 
FLCFlaherty & Crumrine/Claymore Total24.8323.8024.0429,1000.140.57 
FLM.UFlame Acquisition Corp [Flme.U]10.049.9810.041,3000.060.55 
FLM.WFlame Acquisition Corp [Flme/W]0.60000.57990.57992,700-0.02013.35 
FLMEFlame Acquisition Corp Cl A9.7309.7009.73017,5000.0200.21 
FLNGFlex Lng Ltd19.2718.8918.9884,2000.231.23 
FLOFlowers Foods25.3824.9024.972,013,800-0.331.30 
FLOWSPX Flow Inc74.5973.1373.13160,300-0.080.11 
FLRFluor Corp17.9917.3317.422,625,500-0.100.57 
FLSFlowserve Corp38.3936.9737.021,165,9001.423.99 
FLTFleetcor Technologies272.8262.6272.3552,80011.34.31 
FLY.USoar Technology Acquisition [Flya.U]10.2010.1510.20400,0000.000.00 
FMA.UFirstmark Horizon Acquisition Corp10.3010.2410.304,5000.040.39 
FMA.WFirstmark Horizon Acquisition Corp1.2501.1801.220190,8000.0201.66 
FMACFirstmark Horizon Acquisition Corp Cl A9.9009.8609.870153,2000.0100.10 
FMCFMC Corp93.5091.5092.45718,7000.921.01 
FMNFederated Premier Muni15.2615.0315.0418,500-0.150.99 
FMOFiduciary/Claymore MLP Opportunity Fund11.8311.6711.6718,800-0.020.17 
FMSFresenius Medical Care Corp ADR35.5135.1635.46299,000-0.040.11 
FMXFomento Economico Mexicano S.A.B. DE84.9383.7984.16633,9000.320.38 
FMYFirst Trust/Fidac Mortgage Income Fund13.8613.7513.784,300-0.070.54 
FNFabrinet103.0898.1798.18185,800-3.543.48 
FNAFederal National Mortgage Association19.9217.5218.714,346,5000.000.00 
FNBF.N.B. Corp12.2312.0012.002,895,500-0.010.08 
FNB-EFnb Corp Florida [Fnb/Pe]29.3528.6829.333,8000.210.72 
FNDFloor & Decor Holdings Inc124.4122.1122.2469,800-0.60.50 
FNFFidelity National Financial49.4148.9449.121,193,7000.160.33 
FNVFranco Nev Corp140.9137.1140.7710,9001.61.13 
FOAFinance of America Companies Inc Cl A4.9604.7504.760210,300-0.1102.26 
FOA.WFinance of America Companies Inc WT0.65000.57010.581221,600-0.02003.33 
FOEFerro Corp20.9820.8520.86333,7000.000.00 
FOFCohen & Steers Closed-End Opportunity14.1514.0314.1573,1000.100.71 
FORForestar Group Inc20.2419.4919.5051,300-0.331.66 
FORGForgerock Inc Cl A34.8033.4833.82300,100-0.010.03 
FOURShift4 Payments Inc76.4671.8575.651,646,2004.586.44 
FPA.UFar Peak Acquisition Corp [Fpac.U]10.6410.6010.614,6000.040.37 
FPA.WFar Peak Acquisition Corp WT [Fpac/W]2.0401.8401.950172,6000.1307.14 
FPACFar Peak Acquisition Corp Cl A10.0009.9609.980796,0000.0000.00 
FPFFT Intermediate Durat25.2225.1025.1472,5000.070.28 
FPHFive Point Holdings Llc Cl A7.9007.4407.500245,600-0.2503.23 
FPIFarmland Partners Inc11.9911.7811.78540,900-0.040.34 
FPI-BFarmland Partners Inc [Fpi/Pb]25.2524.7424.93110,600-0.321.27 
FPLFT New Opportunities M5.9805.9205.940143,4000.0200.34 
FRFirst Industrial Realty Trust57.3256.4456.64896,9000.150.27 
FRABlackrock Floating Rate Income Fund13.7813.5513.55164,300-0.221.60 
FRCFirst Republic Bank212.8209.1210.4901,4000.10.03 
FRC-HFirst Republic Bank San Francisco26.0425.8825.925,4000.100.39 
FRC-IFirst Rep Bk San Francisco [Frc/Pi]26.7426.6126.6112,800-0.060.22 
FRC-JFirst Republic Bank Prf Perpetual USD Dp26.5426.2326.2331,500-0.331.24 
FRC-KFirst Republic Bank25.1024.9024.9050,700-0.220.88 
FRC-LFirst Republic Bank [San Francisco25.2525.0225.0251,500-0.240.95 
FRC-MFirst Republic Bank Depositary Shares24.5024.1524.20339,500-0.230.94 
FRE.WFreyr Battery WT [Frey/W]2.9902.8702.97080,4000.0602.06 
FREYFreyr Battery10.1809.9509.980517,300-0.0300.30 
FROFrontline Ltd9.1909.0009.0201,616,6000.1701.92 
FRTFederal Realty Investment Trust125.1123.8124.0358,6000.50.36 
FRT-CFederal Realty Invt TR [Frt/Pc]26.1025.9225.924,700-0.020.08 
FRX.SForest Road Acquisition Corp II [Frxb.U]9.8809.8809.880800-0.0200.20 
FRX.TForest Road Acquisition Corp II WT0.90490.83510.889933,0000.00991.13 
FRXBForest Road Acquisition Corp II Cl A9.7809.7209.78022,9000.0100.10 
FSDHigh Income Long Short Fund16.0115.9215.9350,300-0.010.06 
FSKFS KKR Capital Corp23.1122.8122.83737,900-0.020.09 
FSLYFastly Inc45.6943.7844.892,830,8001.012.30 
FSMFortuna Silver Mines4.6754.4794.6003,971,400-0.0400.86 
FSN.UFusion Acquisition Corp II [Fsnb.U]9.9509.9509.9501,7000.0000.00 
FSN.WFusion Acquisition Corp II [Fsnb/W]0.65000.62020.64991,6000.02954.75 
FSNBFusion Acquisition Corp II Cl A9.7509.7309.75067,3000.0100.10 
FSRFisker Inc14.6714.1414.153,279,900-0.302.08 
FSSFederal Signal Corp42.0041.3541.36208,000-0.140.34 
FSTFast Acquisition Corp Cl A12.7912.2812.5236,2000.070.56 
FST.UFast Acquisition Corp Units15.5015.5015.50100-0.915.55 
FST.WFast Acquisition Corp WT6.0005.7505.8006,400-0.1001.69 
FTFranklin Universal Trust8.2908.2108.21237,2000.0120.15 
FTA-AFortress Transn & Infras Invs [Ftai/Pa]26.4426.3326.333,200-0.110.42 
FTA-BFortress Transn & Infras Invs [Ftai/Pb]25.7525.5625.757,500-0.020.08 
FTA-CFortress Transn & Infras Invs [Ftai/Pc]26.6526.5226.5312,000-0.140.52 
FTAIFortress Transn & Infras Invs25.8625.2925.68260,0000.441.74 
FTCHFarfetch Ltd Cl A38.8137.1337.865,277,5000.591.58 
FTE.UFintech Evolution Acquisition Units9.9209.9009.9208,000-0.0200.20 
FTE.WFintech Evolution Acquisition Units0.63000.63000.63001000.02904.83 
FTEVFintech Evolution Acquisition Group Cl A9.7509.7509.7501000.0300.31 
FTHYFT High Yield Opportunities 2027 Term F20.8520.5720.8274,1000.060.29 
FTITechnipfmc Plc7.9707.8507.9003,909,7000.1001.28 
FTKFlotek Industries1.1001.0701.080483,9000.0000.00 
FTSFortis Inc45.9445.5945.60227,200-0.290.63 
FTVFortive Corp73.2272.1372.664,950,9000.350.48 
FUBOFubotv Inc28.9827.7228.015,028,7000.270.97 
FULH. B. Fuller Company68.9367.3068.34384,1001.652.47 
FUNCedar Fair LP47.8046.6246.66192,500-0.130.28 
FUS.UFusion Acquisition Corp Cl A [Fuse.U]11.9610.4510.665,800-0.837.23 
FUS.WFusion Acquisition Corp WT [Fuse/W]1.5401.3101.330428,800-0.0402.92 
FUSEFusion Acquisition Corp Cl A11.3399.60010.0003,765,400-0.7607.06 
FVI.UFortress Value Acquisition Corp IV9.8509.8509.8501,0000.0000.00 
FVI.WFortress Value Acquisition Corp IV WT0.87360.85000.87362,8000.01371.59 
FVIVFortress Value Acquisition Corp IV Cl A9.7709.7409.76010,2000.0000.00 
FVRRFiverr International Ltd193.2186.2191.4479,0003.11.66 
FVTFortress Value Acquisition Corp III Cl A9.7609.7309.7601,1000.0050.05 
FVT.UFortress Value Acquisition Corp III9.9109.8509.9101,6000.0100.10 
FVT.WFortress Value Acquisition Corp III WT0.87980.85000.87983,300-0.00020.02 
FXLVF45 Training Holdings Inc14.0212.9213.01320,900-0.272.03 
FZTFast Acquisition Corp II Cl A9.7409.7009.7405,6000.0400.41 
FZT.UFast Acquisition Corp II Units9.9009.9009.9001,000-0.0100.10 
FZT.WFast Acquisition Corp II WT0.91500.91500.9150700-0.08508.50 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.232.99
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,897740.50
DJI35,2953821.09
SP5004,471330.75
DAX15,5871250.81
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,3313681.48