Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 222,730 +4,720 +2,17% 223,405 217,090 218,010 10 mei
Factset Research ... 439,160 +3,180 +0,73% 440,235 435,840 435,980 10 mei
Fair Isaac Corp 1.328,610 +41,830 +3,25% 0,000 0,000 1.286,780 10 mei
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 11,190 +0,050 +0,45% 11,210 10,950 11,140 10 mei
FB Financial Corp 38,830 +0,010 +0,03% 39,120 38,360 38,820 10 mei
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 179,500 +1,230 +0,69% 180,400 178,110 178,270 10 mei
Federal Agricultu... 139,480 +4,500 +3,33% 139,480 138,990 134,980 10 mei
Federal Agricultu... 25,270 -0,010 -0,04% 25,270 25,270 25,280 10 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 101,720 -0,830 -0,81% 103,350 101,580 102,550 10 mei
Federal Signal Corp 87,710 +0,490 +0,56% 88,060 86,540 87,220 10 mei
FedEx Corp 265,730 +3,670 +1,40% 0,000 0,000 262,060 10 mei
Ferrari NV 405,000 -2,430 -0,60% 0,000 0,000 407,430 10 mei
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 51,530 -1,080 -2,05% 52,735 51,450 52,610 10 mei
Fidelity National... 74,640 +0,930 +1,26% 74,730 73,630 73,710 10 mei
First American Fi... 56,010 +0,240 +0,43% 0,000 0,000 55,770 10 mei
First BanCorp 18,090 +0,030 +0,17% 18,130 17,955 18,060 10 mei
First Commonwealt... 13,890 -0,050 -0,36% 13,980 13,740 13,940 10 mei
First Horizon Corp 15,790 -0,090 -0,57% 15,940 15,750 15,880 10 mei
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 47,720 -0,400 -0,83% 0,000 0,000 48,120 10 mei
First Majestic Si... 7,290 -0,190 -2,54% 0,000 0,000 7,480 10 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... 18,100 +0,010 +0,06% 18,170 18,030 18,090 03 mei
First Trust Inter... 17,400 +0,030 +0,17% 17,590 17,330 17,370 10 mei
First Trust MLP a... 9,830 +0,020 +0,20% 9,900 9,710 9,810 03 mei
FirstCash Holdings 119,210 -1,300 -1,08% 120,930 119,170 120,510 10 mei
FirstEnergy Corp 39,940 +0,100 +0,25% 40,090 39,650 39,840 10 mei
Fiserv 154,220 -0,450 -0,29% 155,530 154,200 154,670 10 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... 18,600 -0,120 -0,64% 18,730 18,540 18,720 10 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,460 -0,020 -0,57% 3,560 3,425 3,480 10 mei
Flowers Foods 25,420 0,000 0,00% 25,425 25,220 25,420 10 mei
Flowserve Corp 49,590 +0,240 +0,49% 49,820 49,520 49,350 10 mei
Fluor Corp 38,650 -0,380 -0,97% 0,000 0,000 39,030 10 mei
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 67,530 +0,510 +0,76% 0,000 0,000 67,020 10 mei
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 14,100 +0,140 +1,00% 14,130 13,870 13,960 10 mei
Fomento Economico... 120,970 -0,340 -0,28% 122,090 120,630 121,310 10 mei
Foot Locker 24,110 -0,210 -0,86% 24,860 23,910 24,320 10 mei
Ford Motor Company 11,990 -0,140 -1,15% 0,000 0,000 12,130 10 mei
Forestar Group 34,010 -0,760 -2,19% 34,880 33,850 34,770 10 mei
Fortive Corp 76,880 -0,600 -0,77% 0,000 0,000 77,480 10 mei
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 5,210 +0,030 +0,58% 0,000 0,000 5,180 10 mei
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,080 -0,490 -2,50% 19,880 18,935 19,570 10 mei
Four Corners Prop... 24,560 +0,330 +1,36% 24,600 24,190 24,230 10 mei
Franco-Nevada Corp 127,800 +0,420 +0,33% 0,000 0,000 127,380 10 mei
Franklin Covey Co... 38,460 -0,700 -1,79% 39,340 38,320 39,160 10 mei
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 23,740 -0,400 -1,66% 0,000 0,000 24,140 10 mei
Freeport-McMoran 51,590 +0,510 +1,00% 0,000 0,000 51,080 10 mei
Fresenius Medical... 21,720 +0,840 +4,02% 0,000 0,000 20,880 10 mei
Fresh Del Monte P... 24,470 +0,120 +0,49% 24,520 24,050 24,350 10 mei
Frontline Plc 26,190 +0,460 +1,79% 0,000 0,000 25,730 10 mei
FTI Consulting 221,780 +3,420 +1,57% 222,320 218,080 218,360 10 mei
Future Fuel Corp 5,500 -0,090 -1,61% 5,600 5,440 5,590 10 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