Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 133,410 +6,200 +4,87% 133,460 126,350 127,210 30 nov
Factset Research ... 461,290 +12,170 +2,71% 461,290 445,010 449,120 30 nov
Fair Isaac Corp 619,720 +28,980 +4,91% 621,200 582,490 590,740 30 nov
Farmland Partners 13,280 +0,120 +0,91% 13,280 12,920 13,160 30 nov
FB Financial Corp 42,810 +0,790 +1,88% 42,850 41,180 42,020 30 nov
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 125,850 +1,070 +0,86% 126,750 122,750 124,780 30 nov
Federal Agricultu... 111,550 0,000 0,00% 111,590 111,550 111,550 17 nov
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Agricultu... 31,300 +0,820 +2,69% 32,190 27,740 30,480 30 nov
Federal Realty In... 111,100 +1,040 +0,94% 111,520 108,880 110,060 30 nov
Federal Signal Corp 48,590 +1,180 +2,49% 48,590 46,960 47,410 30 nov
FedEx Corp 182,220 +4,400 +2,47% 183,060 176,750 177,820 30 nov
Ferrari NV 223,050 +7,830 +3,64% 223,050 218,080 215,220 30 nov
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 21 apr
Fidelity National... 40,360 +0,790 +2,00% 40,370 38,175 39,570 30 nov
Fidelity National... 72,580 +5,050 +7,48% 72,620 67,705 67,530 30 nov
First American Fi... 54,650 +1,000 +1,86% 54,650 52,085 53,650 30 nov
First BanCorp 15,380 +0,120 +0,79% 15,390 14,800 15,260 30 nov
First Commonwealt... 14,720 +0,190 +1,31% 14,720 14,200 14,530 30 nov
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Horizon Corp 24,850 +0,190 +0,77% 24,920 24,620 24,660 30 nov
First Industrial ... 50,550 +1,220 +2,47% 50,560 48,830 49,330 30 nov
First Majestic Si... 9,290 +0,250 +2,77% 9,430 8,900 9,040 30 nov
First Republic Bank 127,610 +6,040 +4,97% 128,140 120,730 121,570 30 nov
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... 15,256 +0,166 +1,10% 15,260 14,980 15,090 30 nov
First Trust Inter... 17,610 +0,160 +0,92% 17,690 17,411 17,450 30 nov
First Trust MLP a... 8,130 -0,010 -0,12% 8,210 7,960 8,140 30 nov
FirstCash Holdings 93,860 +1,310 +1,42% 94,200 90,350 92,550 30 nov
FirstEnergy Corp 41,240 +1,440 +3,62% 41,305 39,360 39,800 30 nov
Fitbit 6,930 0,000 0,00% 7,015 6,920 6,930 jan '21
Flagstar Bancorp 37,540 +0,430 +1,16% 37,730 36,190 37,110 30 nov
Flaherty & Crumri... 19,660 +0,190 +0,98% 19,717 19,440 19,470 30 nov
FleetCor Technolo... 196,200 +6,000 +3,15% 196,440 188,795 190,200 30 nov
Flotek Industries 1,210 +0,050 +4,31% 1,234 1,141 1,160 30 nov
Flowers Foods 30,050 +0,560 +1,90% 30,070 29,280 29,490 30 nov
Flowserve Corp 31,360 +0,530 +1,72% 31,380 30,518 30,830 30 nov
Fluor Corp 33,610 +1,070 +3,29% 33,630 32,250 32,540 30 nov
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 130,640 +2,930 +2,29% 130,720 126,710 127,710 30 nov
FNB Corp 25,060 -0,190 -0,75% 25,500 25,060 25,250 30 nov
FNB Corp 14,100 +0,200 +1,44% 14,110 13,680 13,900 30 nov
Fomento Economico... 79,870 +1,380 +1,76% 80,060 78,360 78,490 30 nov
Foot Locker 39,800 +0,120 +0,30% 39,860 39,060 39,680 30 nov
Ford Motor Company 13,900 +0,150 +1,09% 13,950 13,450 13,750 30 nov
Forestar Group 14,830 +0,280 +1,92% 14,830 14,160 14,550 30 nov
Fortive Corp 67,550 +1,950 +2,97% 67,570 64,680 65,600 30 nov
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 16 mei
FORTUNA Silver Mines 3,730 +0,150 +4,19% 3,750 3,580 3,580 30 nov
Fortune Brands Ho... 65,340 -0,400 -0,61% 65,400 62,860 65,740 30 nov
Forum Energy Tech... 29,060 +0,720 +2,54% 30,630 28,185 28,340 30 nov
Four Corners Prop... 27,140 +0,460 +1,72% 27,150 26,150 26,680 30 nov
Franco-Nevada Corp 146,120 +4,200 +2,96% 146,730 141,920 141,920 30 nov
Franklin Covey Co... 51,960 +0,660 +1,29% 52,540 50,785 51,300 30 nov
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 26,810 +0,510 +1,94% 26,900 25,470 26,300 30 nov
Frank's Internati... 3,150 0,000 0,00% 0,000 0,000 3,150 okt '21
Freeport-McMoran 39,800 +2,290 +6,11% 39,800 37,780 37,510 30 nov
Fresenius Medical... 15,620 +0,190 +1,23% 15,665 15,285 15,430 30 nov
Fresh Del Monte P... 27,680 +0,900 +3,36% 27,680 26,450 26,780 30 nov
Frontline Ltd 13,830 +0,890 +6,88% 13,840 13,335 12,940 30 nov
FTI Consulting 172,820 +2,260 +1,33% 172,820 167,750 170,560 30 nov
Future Fuel Corp 8,840 +0,360 +4,25% 8,880 8,400 8,480 30 nov
Hunt Companies Fi... 3,460 0,000 0,00% 3,650 3,430 3,460 dec '20

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