Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 172,610 -0,460 -0,27% 176,530 168,570 173,070 01 mei
Factset Research ... 419,570 +2,680 +0,64% 424,960 415,260 416,890 01 mei
Fair Isaac Corp 1.140,730 +7,400 +0,65% 1.178,600 1.134,055 1.133,330 01 mei
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 11,130 +0,370 +3,44% 11,275 10,750 10,760 01 mei
FB Financial Corp 37,350 +0,700 +1,91% 38,160 36,940 36,650 01 mei
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 189,880 +3,750 +2,01% 192,600 185,360 186,130 01 mei
Federal Agricultu... 146,390 -1,130 -0,77% 146,390 146,390 147,520 01 mei
Federal Agricultu... 25,160 0,000 0,00% 25,160 25,130 25,160 30 apr
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 104,280 +0,110 +0,11% 105,980 103,600 104,170 01 mei
Federal Signal Corp 80,340 -0,960 -1,18% 82,420 80,270 81,300 01 mei
FedEx Corp 260,730 -1,050 -0,40% 263,030 259,780 261,780 01 mei
Ferrari NV 415,940 +0,240 +0,06% 421,580 414,310 415,700 01 mei
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 50,140 +0,640 +1,29% 50,870 49,680 49,500 01 mei
Fidelity National... 67,200 -0,720 -1,06% 68,210 66,715 67,920 01 mei
First American Fi... 53,210 -0,360 -0,67% 54,185 53,180 53,570 01 mei
First BanCorp 17,680 +0,430 +2,49% 18,040 17,430 17,250 01 mei
First Commonwealt... 13,480 +0,290 +2,20% 13,720 13,330 13,190 01 mei
First Horizon Corp 15,060 +0,140 +0,94% 15,330 14,940 14,920 01 mei
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 46,020 +0,600 +1,32% 47,100 45,500 45,420 01 mei
First Majestic Si... 6,730 +0,060 +0,90% 7,010 6,625 6,670 01 mei
First Republic Bank 3,510 0,000 0,00% 0,000 0,000 3,510 apr '23
First Republic Bank 25,100 +0,010 +0,04% 25,100 25,080 25,090 okt '20
First Republic Ba... 25,350 0,000 0,00% 25,350 25,330 25,350 mrt '21
First Trust Energ... 17,950 -0,070 -0,39% 18,062 17,894 18,020 01 mei
First Trust Inter... 17,140 +0,080 +0,47% 17,220 16,890 17,060 01 mei
First Trust MLP a... 9,710 +0,040 +0,41% 9,770 9,652 9,670 01 mei
FirstCash Holdings 114,630 +1,650 +1,46% 115,485 111,920 112,980 01 mei
FirstEnergy Corp 38,700 +0,360 +0,94% 39,020 38,180 38,340 01 mei
Fiserv 148,860 -3,810 -2,50% 152,660 148,755 152,670 01 mei
Fitbit 6,930 0,000 0,00% 7,015 6,920 6,930 jan '21
Flagstar Bancorp 37,540 0,000 0,00% 0,000 0,000 37,540 nov '22
Flaherty & Crumri... 18,280 +0,230 +1,27% 18,290 18,090 18,050 01 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,480 +0,040 +1,16% 3,510 3,380 3,440 01 mei
Flowers Foods 25,040 +0,100 +0,40% 25,185 24,540 24,940 01 mei
Flowserve Corp 47,240 +0,080 +0,17% 47,780 46,430 47,160 01 mei
Fluor Corp 40,410 +0,080 +0,20% 41,055 40,010 40,330 01 mei
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 57,770 -1,240 -2,10% 59,255 57,570 59,010 01 mei
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,590 +0,250 +1,87% 13,850 13,385 13,340 01 mei
Fomento Economico... 118,090 +0,430 +0,37% 119,760 116,890 117,660 01 mei
Foot Locker 20,590 -0,260 -1,25% 21,090 20,470 20,850 01 mei
Ford Motor Company 12,195 +0,045 +0,37% 12,430 12,150 12,150 01 mei
Forestar Group 31,180 +0,190 +0,61% 31,830 30,930 30,990 01 mei
Fortive Corp 75,440 +0,170 +0,23% 76,280 75,140 75,270 01 mei
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 4,690 +0,150 +3,30% 4,835 4,570 4,540 01 mei
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 18,480 -0,170 -0,91% 18,900 18,000 18,650 01 mei
Four Corners Prop... 23,560 +0,110 +0,47% 23,960 23,420 23,450 01 mei
Franco-Nevada Corp 121,830 +1,430 +1,19% 124,310 120,480 120,400 01 mei
Franklin Covey Co... 38,970 +0,030 +0,08% 39,485 38,970 38,940 01 mei
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 22,755 -0,085 -0,37% 23,240 22,730 22,840 01 mei
Freeport-McMoran 49,910 -0,030 -0,06% 51,400 49,375 49,940 01 mei
Fresenius Medical... 21,220 +0,180 +0,86% 21,430 20,810 21,040 01 mei
Fresh Del Monte P... 25,920 +0,350 +1,37% 26,295 25,590 25,570 01 mei
Frontline Plc 23,390 -0,100 -0,43% 23,735 23,190 23,490 01 mei
FTI Consulting 212,540 -1,290 -0,60% 214,370 211,630 213,830 01 mei
Future Fuel Corp 5,310 -0,110 -2,03% 5,490 5,290 5,420 01 mei
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront