Koersen » Verenigde Staten » NYSE a - z » F | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 48,390 +0,390 +0,81% 48,630 47,645 48,000 00:30
Factset Research ... 275,810 -1,850 -0,67% 279,000 274,820 277,660 00:30
Fair Isaac Corp 352,540 +2,860 +0,82% 354,330 347,780 349,680 00:30
Fairmount Santrol... 5,630 -0,130 -2,26% 5,810 5,550 5,760 mei '18
Farmland Partners 6,360 -0,050 -0,78% 6,490 6,346 6,410 00:30
FB Financial Corp 36,170 -0,090 -0,25% 36,610 36,110 36,260 00:30
FBL Financial Group 56,330 +0,150 +0,27% 56,900 55,510 56,180 00:30
FCB Financial Hol... 33,580 0,000 0,00% 0,000 0,000 33,580 31 dec
Federal Agricultu... 82,690 +1,460 +1,80% 83,126 81,490 81,230 00:30
FEDERAL AGRICULTU... 71,130 0,000 0,00% 71,130 71,130 71,130 22 aug
Federal Agricultu... 25,970 -0,127 -0,49% 26,340 25,850 26,097 00:30
Federal Agricultu... 25,250 -0,240 -0,94% 25,270 25,250 25,490 13 mei
Federal Agricultu... 26,800 +0,370 +1,40% 26,800 26,650 26,430 00:30
Federal Realty In... 130,680 -0,250 -0,19% 131,710 129,805 130,930 00:30
Federal Signal Corp 30,260 +0,220 +0,73% 30,580 30,050 30,040 00:30
Federated Investors 32,390 +0,270 +0,84% 32,740 32,065 32,120 00:30
FedEx Corp 158,100 -0,080 -0,05% 158,990 155,760 158,180 00:30
FelCor Lodging Tr... 7,300 0,000 0,00% 0,000 0,000 7,300 aug '17
FelCor Lodging Tr... 28,000 0,000 0,00% 0,000 0,000 28,000 aug '17
Ferrari NV 155,110 -1,380 -0,88% 156,200 154,450 156,490 00:30
Ferrellgas Partne... 0,822 -0,008 -0,98% 0,890 0,800 0,830 00:30
Ferro Corp 10,550 -0,250 -2,31% 10,880 10,530 10,800 00:30
Fiat Chrysler Aut... 12,770 +0,050 +0,39% 12,940 12,730 12,720 00:30
Fibria Celulose S.A. 17,010 0,000 0,00% 0,000 0,000 17,010 03 jan
Fidelity and Guar... 31,100 0,000 0,00% 0,000 0,000 31,100 nov '17
Fidelity National... 17,350 0,000 0,00% 0,000 0,000 17,350 nov '17
Fidelity National... 44,200 -0,060 -0,14% 44,600 43,980 44,260 00:30
Fidelity National... 137,970 -0,230 -0,17% 138,810 136,040 138,200 00:30
Fifth Street Fina... 25,150 +0,003 +0,01% 25,150 25,044 25,148 okt '17
First Acceptance ... 0,810 -0,050 -5,81% 0,870 0,810 0,860 apr '18
First American Fi... 58,190 -0,240 -0,41% 58,632 57,818 58,430 00:30
First BanCorp 9,660 +0,070 +0,73% 9,730 9,490 9,590 00:30
First Commonwealt... 12,510 -0,020 -0,16% 12,620 12,480 12,530 00:30
First Data Corpor... 31,690 0,000 0,00% 0,000 0,000 31,690 26 jul
FIRST HORIZON NAT... 26,680 +0,020 +0,08% 26,680 26,480 26,660 00:30
First Horizon Nat... 15,750 +0,020 +0,13% 15,885 15,620 15,730 00:30
First Industrial ... 39,010 +0,240 +0,62% 39,060 38,460 38,770 00:30
First Majestic Si... 10,310 -0,130 -1,25% 10,530 10,270 10,440 00:30
First Niagara Fin... 25,890 0,000 0,00% 0,000 0,000 25,890 jul '16
First Potomac Rea... 11,140 0,000 0,00% 0,000 0,000 11,140 sep '17
First Republic Bank 91,710 +1,070 +1,18% 92,190 91,070 90,640 00:30
First Republic Bank 25,330 0,000 0,00% 0,000 0,000 25,330 jun '17
FIRST REPUBLIC BANK 25,550 0,000 0,00% 25,550 25,474 25,550 00:30
FIRST REPUBLIC BANK 25,320 +0,020 +0,08% 25,360 25,310 25,300 29 okt
FIRST REPUBLIC BANK 26,240 +0,050 +0,19% 26,280 26,180 26,190 00:30
FIRST REPUBLIC BANK 25,390 0,000 0,00% 0,000 0,000 25,390 dec '16
FIRST REPUBLIC BANK 25,420 +0,040 +0,16% 25,420 25,380 25,380 nov '17
First Republic Ba... 26,000 +0,040 +0,15% 26,090 25,970 25,960 00:30
First Trust Energ... 15,740 +0,060 +0,38% 15,790 15,650 15,680 00:30
First Trust Inter... 23,260 +0,180 +0,78% 23,290 23,085 23,080 00:30
First Trust MLP a... 11,420 -0,050 -0,44% 11,560 11,410 11,470 00:30
FirstCash 99,540 -0,350 -0,35% 100,500 98,640 99,890 22 aug
FirstEnergy Corp 45,700 +0,220 +0,48% 45,770 45,260 45,480 00:30
Fitbit 3,140 +0,120 +3,97% 3,150 3,000 3,020 00:30
Five Oaks Investm... 25,341 -0,079 -0,31% 25,341 25,300 25,420 mei '18
Flagstar Bancorp 36,040 +0,370 +1,04% 36,230 35,675 35,670 00:30
Flaherty & Crumri... 25,480 -0,210 -0,82% 25,670 25,430 25,690 00:30
FleetCor Technolo... 300,450 -0,530 -0,18% 302,580 297,130 300,980 00:30
Flotek Industries 2,030 -0,090 -4,25% 2,180 2,000 2,120 00:30
Flowers Foods 23,040 +0,310 +1,36% 23,090 22,750 22,730 00:30
Flowserve Corp 41,800 -0,240 -0,57% 42,430 41,630 42,040 00:30
Fluor Corp 17,650 +0,300 +1,73% 18,018 17,480 17,350 00:30
Fly Leasing Limited 19,850 +1,580 +8,65% 21,240 19,530 18,270 00:30
FMC Corp 86,060 -0,120 -0,14% 86,930 85,540 86,180 00:30
FNB Corp 29,000 +0,090 +0,31% 29,000 28,680 28,910 00:30
FNB Corp 10,840 +0,010 +0,09% 10,945 10,760 10,830 00:30
Fomento Economico... 88,670 -0,170 -0,19% 89,310 88,345 88,840 00:30
Foot Locker 41,930 +2,170 +5,46% 42,060 40,100 39,760 00:30
Ford Motor Company 9,040 0,000 0,00% 9,140 9,020 9,040 00:30
Foresight Energy LP 0,445 +0,025 +5,95% 0,450 0,430 0,420 00:30
FOREST CITY REALT... 25,340 0,000 0,00% 0,000 0,000 25,340 07 dec
FOREST CITY REALT... 31,734 0,000 0,00% 0,000 0,000 31,734 jun '17
Forestar Group 19,270 -0,210 -1,08% 19,420 19,120 19,480 00:30
Fortive Corp 69,750 -0,500 -0,71% 70,860 69,710 70,250 00:30
Fortress Investme... 7,850 0,000 0,00% 0,000 0,000 7,850 dec '17
Fortress Transpor... 15,250 -0,090 -0,59% 15,370 15,180 15,340 00:30
FORTUNA Silver Mines 3,750 +0,030 +0,81% 3,850 3,670 3,720 00:30
Fortune Brands Ho... 52,230 +0,150 +0,29% 52,630 51,340 52,080 00:30
Forum Energy Tech... 1,750 -0,080 -4,37% 1,890 1,750 1,830 00:30
Four Corners Prop... 28,150 +0,250 +0,90% 28,270 27,900 27,900 00:30
Foursquare Capital 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Franco-Nevada Corp 94,200 -0,680 -0,72% 95,580 93,809 94,880 00:30
Franklin Covey Co... 38,150 -0,110 -0,29% 38,310 38,060 38,260 00:30
Franklin Financia... 28,400 -0,110 -0,39% 28,620 28,210 28,510 00:30
Franklin Resources 27,060 +0,020 +0,07% 27,380 26,950 27,040 00:30
Frank's Internati... 4,670 +0,010 +0,21% 4,735 4,635 4,660 00:30
Freeport-McMoran 9,130 -0,010 -0,11% 9,290 9,090 9,140 00:30
Fresenius Medical... 33,330 -0,080 -0,24% 33,750 33,310 33,410 00:30
Fresh Del Monte P... 26,760 +0,210 +0,79% 27,050 26,385 26,550 00:30
Frontline Ltd 7,840 -0,160 -2,00% 8,020 7,790 8,000 00:30
FS Investment Cor... 5,360 0,000 0,00% 0,000 0,000 5,360 19 dec
FTI Consulting 107,220 -0,350 -0,33% 107,960 106,415 107,570 00:30
Future Fuel Corp 10,850 -0,110 -1,00% 11,040 10,850 10,960 00:30
Hunt Companies Fi... 3,300 +0,040 +1,23% 3,300 3,230 3,260 00:30