Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
FFord Motor Company8.3508.0908.16062,248,900-0.0500.61 
F-BFord Mtr CO Del [F/Pb]26.0025.4325.6984,5000.170.67 
F-CFord Motor Company 6% Notes Due December25.5425.1025.49126,7000.391.55 
FAFFirst American Corp48.8646.4148.412,169,8001.663.55 
FAI.UFortress Value Acquisition Corp [Faii.U]10.0710.0010.06104,800-0.060.59 
FAI.WFortress Value Acquisition Corp II1.3101.2621.26250,500-0.0483.66 
FAIIFortress Value Acquisition Corp. II Cl A9.8009.7209.7904,900-0.0600.61 
FAMFirst Trust/Aberdeen Global Opportunity9.6409.5809.590146,6000.0250.26 
FBCFlagstar Bancorp32.6631.8132.30723,7000.351.10 
FBHSFortune Brands Home & Security86.3984.2685.47781,2000.200.23 
FBKFb Financial Corp31.0229.7330.50133,8000.220.73 
FBMFoundation Building Materials Inc16.4115.9516.3258,3000.191.18 
FBPFirst Bancorp6.8356.5806.6601,295,900-0.0200.30 
FCFranklin Covey Company18.5217.9318.3239,400-0.090.49 
FCAUFiat Chrysler Automobiles N.V.13.1913.0313.182,142,2000.161.23 
FCFFirst Commonwealth Financial Corp9.2909.0209.130381,6000.0500.55 
FCNFti Consulting111.2108.4108.6305,400-1.00.95 
FCPTFour Corners Property Trust IN27.5727.1327.25196,0000.010.04 
FCRWFirst Eagle Alternative Capital Gbc Inc24.7424.5824.581,300-0.070.28 
FCRZFirst Eagle Alternative Capital Bdc Inc24.8524.7224.721,100-0.130.52 
FCTSenior Floating Rate II10.8610.8210.8261,800-0.010.09 
FCXFreeport-Mcmoran Inc18.6818.1818.3616,469,7000.010.05 
FDEUFirst Trust Dynamic Europe Equi10.2010.1410.1641,3000.060.59 
FDPFresh Del Monte Produce25.2924.8725.0388,6000.010.04 
FDSFactset Research Systems Inc331.4325.7328.5141,8000.50.16 
FDXFedex Corp283.9276.9283.62,498,3007.62.76 
FEFirstenergy Corp33.3532.8333.304,412,4000.270.82 
FEA.UFlying Eagle Acquisition Corp [Feac.U]14.0013.4013.683,7000.161.18 
FEA.WFlying Eagle Acquisition Corp [Feac/W]3.7403.4803.50074,200-0.2807.41 
FEACFlying Eagle Acquisition Corp Cl A12.7512.2612.42674,200-0.322.51 
FEDUFour Seasons Education [Cayman] Inc1.03000.97600.988799,100-0.04134.01 
FEIFirst Trust MLP and Energy Inc5.5205.3305.370416,100-0.0601.10 
FENGPhoenix New Media Ltd1.4101.3801.41023,3000.0100.71 
FEOFirst Trust/Aberdeen Emerging12.6612.5612.561,800-0.050.38 
FETForum Energy Technologies Inc0.55620.53120.5427422,8000.00801.50 
FFFuturefuel Corp13.0712.4312.4997,600-0.241.89 
FFAFirst Trust Enhanced Equity Income Fund15.5415.3015.4119,600-0.020.13 
FFCFlaherty Crumrine/Claymore Preferred21.3621.1921.2661,9000.020.09 
FFGFbl Financial Group51.0050.1950.8433,3000.190.38 
FGBSpecialty Finance and Financial Fund2.5702.5302.55021,0000.0200.79 
FGN.UFg New America Acquisition Corp 110.0310.0010.0329,1000.010.10 
FHIFederated Investors25.4124.8524.92621,4000.100.40 
FHNFirst Horizon National Corp11.7710.7811.088,412,100-0.373.23 
FHN-AFirst Horizon National Corp [Fhn/Pa]26.0425.8025.931,9000.371.43 
FHN-BFirst Horizon National Corp ADR26.2925.9026.2518,8000.220.85 
FHN-CFirst Horizon National Corp ADR26.2726.2726.271000.000.00 
FHN-DFirst Horizon National Corp ADR25.8525.5525.6510,000-0.080.31 
FHN-EFirst Horizon National Corp26.9426.5326.9313,1000.371.39 
FIFrank's International N.V.1.8651.7401.770497,1000.0402.31 
FICOFair Isaac and Company Inc436.9430.7435.697,6002.50.59 
FIFFirst Trust Energy Infrastruct9.9559.7909.79059,700-0.1201.21 
FINSAngel Oak Financial Strategies Income17.0016.8616.8816,3000.010.06 
FINVFinvolution Group2.2802.1902.190315,200-0.0100.45 
FISFidelity National Information Services144.9142.9144.42,970,9001.71.18 
FITFitbit Inc6.9806.9306.9503,858,1000.0100.14 
FIVFirst Trust Senior Floating Rate 20228.5408.4508.460141,700-0.0901.05 
FIXComfort Systems USA56.3154.8055.11137,600-0.400.72 
FLFootlocker Inc39.8238.7539.771,567,9000.882.26 
FLCFlaherty & Crumrine/Claymore Total21.6221.4621.6126,7000.030.14 
FLNGFlex Lng Ltd7.3507.1557.18012,000-0.0700.97 
FLOFlowers Foods24.3023.9824.25402,1000.190.79 
FLOWSPX Flow Inc47.1346.1546.99101,0000.781.69 
FLRFluor Corp12.5512.0012.201,459,4000.221.84 
FLSFlowserve Corp31.9230.6331.751,748,1001.203.93 
FLTFleetcor Technologies260.3256.5259.2718,5002.40.92 
FLYFly Leasing Ltd7.1907.0007.130102,6000.1001.42 
FMA.UFirstmark Horizon Acquisition Corp10.1510.1010.10591,100-0.040.39 
FMCFMC Corp108.9107.5107.8413,4000.30.27 
FMNFederated Premier Muni14.5014.0214.3336,1000.161.13 
FMOFiduciary/Claymore MLP Opportunity Fund7.9507.7607.80012,800-0.1101.39 
FMSFresenius Medical Care Corp41.0140.5340.86347,8000.731.82 
FMXFomento Economico Mexicano S.A.B. DE58.3956.2258.11916,8001.622.87 
FMYFirst Trust/Fidac Mortgage Income Fund13.5613.3813.533,4000.110.82 
FNFabrinet64.0963.3063.73161,4000.130.20 
FNBF.N.B. Corp8.0007.6757.8502,613,900-0.0400.51 
FNB-EFnb Corp Florida [Fnb/Pe]28.6028.2328.354,0000.130.46 
FNDFloor & Decor Holdings Inc81.3578.3581.10835,2001.401.76 
FNFFidelity National Financial33.2131.5732.941,852,1001.575.00 
FNVFranco Nev Corp139.7137.7138.0558,300-1.91.33 
FOEFerro Corp14.0613.8013.87256,1000.201.46 
FOFCohen & Steers Closed-End Opportunity10.9510.7910.8259,600-0.040.37 
FORForestar Group Inc17.9917.5417.8445,3000.462.65 
FOURShift4 Payments Inc56.4054.0855.98301,400-0.080.14 
FPFFirst Trust Intermediate Durat21.9121.7221.90102,5000.130.60 
FPHFive Point Holdings Llc Cl A4.4834.3604.44056,000-0.0501.11 
FPIFarmland Partners Inc6.8706.7206.770157,3000.0100.15 
FPI-BFarmland Partners Inc [Fpi/Pb]25.0924.6925.058,7000.351.42 
FPLFirst Trust New Opportunities M4.0003.9303.95094,200-0.0401.00 
FRFirst Industrial Realty Trust42.3441.6542.02437,7000.110.26 
FRABlackrock Floating Rate Income Fund11.4311.3811.42139,1000.020.18 
FRCFirst Republic Bank131.6129.3131.0800,9000.40.28 
FRC-FFirst Republic Bank San Francisco25.1025.0825.1013,2000.010.04 
FRC-GFirst Republic Bank San Francisco25.9225.8825.924,4000.070.26 
FRC-HFirst Republic Bank San Francisco26.4026.2826.367,5000.040.15 
FRC-IFirst Rep Bk San Francisco [Frc/Pi]27.6327.4327.6325,1000.210.77 
FRC-JFirst Republic Bank Prf Perpetual USD Dp26.4526.2426.4568,2000.160.61 
FRC-KFirst Republic Bank25.8425.5525.7555,9000.180.70 
FROFrontline Ltd6.3506.1606.1902,605,500-0.2604.03 
FRTFederal Realty Investment Trust77.0275.5776.72361,4001.431.90 
FRT-CFederal Realty Invt TR [Frt/Pc]26.7826.2626.7515,6000.321.21 
FSDHigh Income Long Short Fund14.0113.6513.73516,400-0.221.58 
FSKFS KKR Capital Corp15.7415.4715.67512,3000.130.84 
FSKRFS KKR Capital Corp II15.3015.1515.21396,5000.070.46 
FSLFFirst Eagle Senior Loan Fund12.8212.7212.7362,400-0.060.47 
FSLYFastly Inc77.1573.5476.3520,221,800-2.863.61 
FSMFortuna Silver Mines7.1906.9857.1602,466,6000.1201.70 
FSSFederal Signal Corp31.9131.6231.66153,8000.150.48 
FSTFast Acquisition Corp Cl A9.7009.6009.63023,500-0.0100.10 
FST.UFast Acquisition Corp Units10.0509.99010.00050,700-0.0500.50 
FST.WFast Acquisition Corp. WT0.86000.85000.850065,600-0.01001.16 
FTFranklin Universal Trust7.0006.9606.96062,4000.0000.00 
FTA-AFortress Transportation and21.2320.4621.2325,2001.165.78 
FTA-BFortress Transportation and20.7920.3020.7945,2000.904.52 
FTAIFortress Transportation & Infra18.2417.4218.23757,4001.056.11 
FTCHFarfetch Ltd Cl A30.0028.0229.984,440,6001.675.90 
FTHYFirst Trust High Yield Opportunities20.6020.3120.4043,6000.050.25 
FTITechnipfmc Plc6.8106.4306.4709,573,400-0.3905.69 
FTKFlotek Industries2.8302.6902.720323,500-0.0602.16 
FTSFortis Inc41.7641.2841.53107,5000.010.02 
FTVFortive Corp67.3466.3466.502,773,900-0.020.03 
FTV-AFortive Corp [Ftv/Pa]967.5967.5967.52000.00.00 
FTV.PFortive Corp [Ftv/I]68.0065.0068.005006.009.68 
FUBOFacebank Group Inc13.6412.6113.492,790,3001.098.79 
FULH. B. Fuller Company50.2949.3249.57419,3000.140.28 
FUNCedar Fair LP27.5025.9027.38626,9000.542.01 
FUS.UFusion Acquisition Corp Cl A [Fuse.U]10.3010.2010.296,6000.070.66 
FUS.WFusion Acquisition Corp WT [Fuse/W]0.91000.88000.900064,200-0.02002.17 
FUSEFusion Acquisition Corp Cl A9.8609.8109.8409,3000.0400.41 
FVA.UFortress Value Acquisition Corp [Fvac.U]15.2914.1314.3514,100-0.694.59 
FVA.WFortress Value Acquisition Corp [Fvac/W]3.7503.4303.460244,400-0.2105.72 
FVACFortress Value Acquisition Corp Cl A13.7713.1113.35505,300-0.070.52 
FVRRFiverr International Ltd160.0155.8158.9723,300-0.30.21 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.236.245.255
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,548420.37
DJI28,336-280.10
SP5003,465120.34
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,901-20.13
BDI1,200494.26
HSI30,063-2530.83