Cours actions New York

Valeur Cours Variation Ouv. + haut + bas Volume
F.N.B. CORPORATION 11,09$ -1,55% 11,28$ 11,29$ 11,09$ 987 277
F5 NETWORKS INC 163,22$ -0,11% 163,40$ 163,66$ 162,50$ 218 216
FABRINET 60,27$ +0,40% 59,90$ 60,62$ 59,63$ 150 035
FACEBOOK 181,17$ +1,62% 178,25$ 181,22$ 178,25$ 9 243 856
FACTSET RESH SYS 260,54$ -0,60% 261,74$ 262,36$ 259,49$ 147 500
FAIR ISAAC 279,36$ +1,42% 274,86$ 279,76$ 273,99$ 129 897
FAIRMOUNT SANTROL HOLDINGS 5,63$ -2,26% 5,80$ 5,81$ 5,55$ 3 535 896
FALCON MINERALS CL.A 9,15$ +1,10% 9,02$ 9,28$ 9,02$ 21 318
FAMOUS DAVE'S AMERICA 5,60$ -0,67% 5,63$ 5,75$ 5,60$ 1 785
FANG HOLDINGS LIMITED 1,59$ -1,24% 1,60$ 1,62$ 1,56$ 116 122
FANHUA INC 25,84$ -0,04% 25,71$ 25,91$ 25,50$ 88 543
FAR POINT ACQ-A RG 9,93$ -0,60% 10,02$ 10,02$ 9,93$ 54
FAR POINT UTS 25 10,45$ 0,00% 10,45$ 10,45$ 10,45$ 4 800
FARMER BROTHERS CO 20,07$ -2,10% 20,42$ 20,53$ 19,85$ 86 289
FARMERS & MERCHANTS BCRP OHIO 30,31$ -1,00% 30,97$ 31,30$ 30,29$ 2 169
FARMERS CAP BANK 56,90$ 0,00% 57,15$ 57,35$ 56,60$ 42 976
FARMERS NATL BANC 13,80$ -0,36% 13,84$ 13,84$ 13,69$ 7 894
FARMLAND PARTNERS 6,50$ -1,22% 6,54$ 6,57$ 6,34$ 98 237
FARMMI RG 2,22$ -0,45% 2,27$ 2,27$ 2,14$ 423 959
FARO TECHNOLOGIES 55,83$ -1,94% 56,78$ 56,80$ 55,11$ 23 036
FASTENAL COMPANY 69,93$ -1,62% 71,14$ 71,44$ 69,91$ 1 200 269
FAT BRANDS 5,11$ +0,39% 5,16$ 5,22$ 5,01$ 4 387
FATE THERAPEUTICS 16,14$ +0,81% 15,88$ 16,46$ 15,58$ 188 864
FAUQUIER BANKSHARES 21,00$ -3,45% 21,00$ 21,00$ 21,00$ 8
FB 9.375%CCRPP RG-A 19,75$ 0,00% 19,25$ 20,13$ 19,25$ 1 368
FB FINANCIAL 33,82$ -2,28% 34,29$ 34,56$ 33,75$ 17 069
FBL FINANCIAL GP A 63,07$ -0,47% 63,11$ 63,54$ 62,96$ 7 258
FC GLOBAL REALTY 0,63$ -5,97% 0,67$ 0,67$ 0,60$ 133 228
FCB FINANCIAL HOLDINGS CL A 33,58$ -0,30% 33,93$ 34,13$ 33,06$ 6 149 817
FED RLTY INV DEP-C 24,13$ -0,08% 24,32$ 24,32$ 24,13$ 6 277
FEDERAL 5.875%PF A 26,09$ +0,38% 25,94$ 26,09$ 25,94$ 2
FEDERAL 6.875%PF B 26,03$ -0,20% 26,16$ 26,16$ 25,96$ 1 715
FEDERAL AGRICULT MORTGAGE A 69,98$ -1,51% 70,36$ 70,36$ 69,94$ 1 806
FEDERAL AGRICULT MORTGAGE C 73,66$ -1,65% 74,88$ 74,88$ 73,66$ 20 219
FEDERAL LIFE GROUP 11,50$ 0,00% 11,44$ 11,50$ 11,44$ 3 300
FEDERAL REALTY INVESTMT TR SBI 128,88$ -2,50% 131,66$ 131,97$ 128,26$ 244 586
FEDERAL SIGNAL 27,74$ -0,11% 27,75$ 27,87$ 27,64$ 125 419
FEDERAL STREET ACQ UNIT 10,11$ -6,56% 10,00$ 10,11$ 10,00$ 2 607
FEDERAL STREET ACQUISITION A 10,11$ -0,10% 10,08$ 10,11$ 10,08$ 1 719
FEDERATED INVESTORS CLASS B 32,70$ +0,43% 32,54$ 32,86$ 32,39$ 881 833
FEDEX 196,21$ -0,98% 197,08$ 197,51$ 195,20$ 886 797
FEDNAT HOLDING CO 16,88$ -1,00% 16,95$ 17,07$ 16,79$ 21 516
FENNEC PHARMACEUTICALS 4,49$ -4,28% 4,45$ 4,59$ 4,42$ 40 083
FERRARI 139,83$ -0,05% 139,91$ 140,96$ 139,60$ 469 161
FERRELLGAS PARTNERS L.P. 1,24$ +3,01% 1,22$ 1,26$ 1,21$ 168 622
FERRO CORP 18,05$ -1,45% 18,23$ 18,27$ 17,95$ 273 128
FERROGLOBE 2,27$ -1,73% 2,31$ 2,31$ 2,23$ 134 640
FFBW 10,74$ -0,19% 10,61$ 10,74$ 10,61$ 900
FGL HOLDINGS 8,48$ +0,30% 8,43$ 8,52$ 8,40$ 342 986
FIAT CHRYSLER AUTOMOBILES 16,46$ -0,09% 16,50$ 16,55$ 16,41$ 1 058 533

Partenaires de Boursier.com