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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 61,737 +1,007 +1,66% 62,380 60,800 60,730 18:10
Factset Research ... 269,330 -2,270 -0,84% 271,570 268,660 271,600 18:11
Fair Isaac Corp 352,930 -1,570 -0,44% 355,490 345,780 354,500 18:09
Fairmount Santrol... 5,630 0,000 0,00% 5,810 5,550 5,630 mei '18
Farmland Partners 6,567 -0,023 -0,35% 6,680 6,540 6,590 17:59
FB Financial Corp 39,220 +0,700 +1,82% 39,440 38,590 38,520 18:04
FBL Financial Group 59,500 +1,930 +3,35% 59,570 57,560 57,570 18:11
FCB Financial Hol... 33,580 0,000 0,00% 0,000 0,000 33,580 31 dec
Federal Agricultu... 82,740 -0,360 -0,43% 83,770 82,740 83,100 18:07
FEDERAL AGRICULTU... 74,620 +1,620 +2,22% 74,620 74,620 73,000 16:56
Federal Agricultu... 26,040 0,000 0,00% 0,000 0,000 26,040 11 dec
Federal Agricultu... 25,250 0,000 0,00% 25,270 25,250 25,250 13 mei
Federal Agricultu... 27,050 +0,550 +2,08% 27,050 27,050 26,500 15:30
Federal Realty In... 127,720 -2,070 -1,59% 130,245 127,575 129,790 18:10
Federal Signal Corp 32,370 -0,120 -0,37% 32,800 32,240 32,490 18:11
Federated Investors 34,000 +0,010 +0,03% 34,420 33,880 33,990 18:11
FedEx Corp 162,630 +3,550 +2,23% 164,270 158,750 159,080 18:11
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 166,220 +0,990 +0,60% 167,240 165,917 165,230 18:10
Ferrellgas Partne... 0,421 -0,012 -2,77% 0,440 0,410 0,433 18:08
Ferro Corp 14,710 +0,280 +1,94% 14,920 14,340 14,430 18:08
Fiat Chrysler Aut... 14,615 +0,285 +1,99% 14,740 14,490 14,330 18:11
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... 47,380 +0,090 +0,19% 47,620 47,250 47,290 18:11
Fidelity National... 135,655 +0,155 +0,11% 136,640 134,595 135,500 18:10
Fifth Street Fina... 25,150 0,000 0,00% 25,150 25,044 25,150 okt '17
First Acceptance ... 0,810 0,000 0,00% 0,870 0,810 0,810 apr '18
First American Fi... 61,860 -0,150 -0,24% 62,470 61,820 62,010 18:09
First BanCorp 10,630 +0,160 +1,53% 10,730 10,490 10,470 18:10
First Commonwealt... 14,530 +0,240 +1,68% 14,670 14,330 14,290 18:11
First Data Corpor... 31,690 0,000 0,00% 0,000 0,000 31,690 26 jul
FIRST HORIZON NAT... 25,660 -0,028 -0,11% 25,790 25,660 25,688 16:02
First Horizon Nat... 16,295 +0,095 +0,59% 16,420 16,115 16,200 18:11
First Industrial ... 40,800 -0,600 -1,45% 41,610 40,750 41,400 18:10
First Majestic Si... 10,710 0,000 0,00% 11,060 10,551 10,710 18:11
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 25,420 0,000 0,00% 25,420 25,380 25,420 nov '17
FIRST REPUBLIC BANK 25,390 0,000 0,00% 0,000 0,000 25,390 dec '16
First Republic Bank 25,330 0,000 0,00% 0,000 0,000 25,330 jun '17
First Republic Bank 114,470 +2,050 +1,82% 114,770 111,840 112,420 18:11
FIRST REPUBLIC BANK 25,500 0,000 0,00% 25,510 25,406 25,500 17 sep
FIRST REPUBLIC BANK 25,320 0,000 0,00% 25,360 25,310 25,320 okt '18
FIRST REPUBLIC BANK 25,730 -0,100 -0,39% 25,779 25,730 25,830 17:56
First Republic Ba... 26,000 -0,010 -0,04% 26,000 25,990 26,010 17:52
First Trust Energ... 16,041 +0,261 +1,65% 16,090 15,790 15,780 18:08
First Trust Inter... 23,655 +0,045 +0,19% 23,725 23,590 23,610 18:09
First Trust MLP a... 11,399 +0,109 +0,97% 11,510 11,320 11,290 18:10
FirstCash 80,130 +0,610 +0,77% 80,170 79,320 79,520 11 dec
FirstEnergy Corp 47,918 -0,102 -0,21% 48,290 47,830 48,020 18:11
Fitbit 6,675 -0,055 -0,82% 6,750 6,670 6,730 18:11
Five Oaks Investm... 25,341 0,000 0,00% 25,341 25,300 25,341 mei '18
Flagstar Bancorp 37,790 +0,170 +0,45% 38,220 37,590 37,620 18:10
Flaherty & Crumri... 26,185 -0,075 -0,29% 26,380 26,185 26,260 18:00
FleetCor Technolo... 300,080 -2,980 -0,98% 304,500 297,530 303,060 18:10
Flotek Industries 1,745 +0,035 +2,05% 1,780 1,720 1,710 18:09
Flowers Foods 21,400 -0,130 -0,60% 21,445 21,258 21,530 18:11
Flowserve Corp 48,900 +0,680 +1,41% 49,230 48,095 48,220 18:10
Fluor Corp 17,360 +0,550 +3,27% 17,660 16,880 16,810 18:11
Fly Leasing Limited 19,814 -0,076 -0,38% 20,140 19,814 19,890 18:10
FMC Corp 98,960 +0,710 +0,72% 99,717 98,010 98,250 18:11
FNB Corp 12,385 +0,255 +2,10% 12,460 12,125 12,130 18:11
FNB Corp 28,883 +0,283 +0,99% 28,883 28,210 28,600 17:25
Fomento Economico... 94,030 +0,400 +0,43% 94,675 93,630 93,630 18:10
Foot Locker 38,270 +0,110 +0,29% 38,600 37,870 38,160 18:11
Ford Motor Company 9,265 +0,155 +1,70% 9,290 9,105 9,110 18:11
Foresight Energy LP 0,158 0,000 0,00% 0,175 0,155 0,158 08 nov
FOREST CITY REALT... 25,340 0,000 0,00% 0,000 0,000 25,340 dec '18
FOREST CITY REALT... 31,734 0,000 0,00% 0,000 0,000 31,734 jun '17
Forestar Group 19,520 +0,010 +0,05% 19,820 19,350 19,510 18:09
Fortive Corp 75,800 +0,830 +1,11% 76,100 74,500 74,970 18:11
Fortress Investme... 7,850 0,000 0,00% 0,000 0,000 7,850 dec '17
Fortress Transpor... 18,783 +0,043 +0,23% 18,925 18,730 18,740 18:10
FORTUNA Silver Mines 3,490 +0,030 +0,87% 3,580 3,400 3,460 18:10
Fortune Brands Ho... 65,140 -0,020 -0,03% 65,400 64,400 65,160 18:11
Forum Energy Tech... 1,588 +0,058 +3,76% 1,610 1,440 1,530 18:09
Four Corners Prop... 26,800 -0,700 -2,55% 27,620 26,740 27,500 18:08
Foursquare Capital 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Franco-Nevada Corp 98,180 -0,350 -0,36% 99,590 97,440 98,530 18:11
Franklin Covey Co... 35,850 -0,110 -0,31% 36,470 35,780 35,960 17:56
Franklin Financia... 34,570 +0,370 +1,08% 35,080 34,235 34,200 18:07
Franklin Resources 26,580 +0,650 +2,51% 26,720 25,950 25,930 18:11
Frank's Internati... 5,440 +0,060 +1,12% 5,515 5,380 5,380 18:09
Freeport-McMoran 12,900 +0,060 +0,47% 13,080 12,640 12,840 18:11
Fresenius Medical... 36,260 +0,120 +0,33% 36,580 36,226 36,140 18:09
Fresh Del Monte P... 34,280 +0,280 +0,82% 34,580 33,850 34,000 18:06
Frontline Ltd 11,080 -0,190 -1,69% 11,350 11,070 11,270 18:11
FS Investment Cor... 5,360 0,000 0,00% 0,000 0,000 5,360 19 dec
FTI Consulting 109,990 -0,740 -0,67% 111,160 109,920 110,730 18:09
Future Fuel Corp 11,420 +0,100 +0,88% 11,630 11,310 11,320 18:07
Hunt Companies Fi... 3,235 -0,045 -1,38% 3,255 3,200 3,280 17:44