Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 92,220 +0,780 +0,85% 92,361 90,690 91,440 23 jul
Factset Research ... 345,230 +4,400 +1,29% 346,185 342,440 340,830 23 jul
Fair Isaac Corp 552,880 +2,640 +0,48% 553,970 545,790 550,240 23 jul
Farmland Partners 12,530 +0,150 +1,21% 12,620 12,320 12,380 23 jul
FB Financial Corp 37,930 +0,620 +1,66% 37,940 37,270 37,310 23 jul
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 25 mei
Federal Agricultu... 96,720 +0,930 +0,97% 97,000 95,810 95,790 23 jul
Federal Agricultu... 90,500 0,000 0,00% 0,000 0,000 90,500 22 jul
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 18 sep
Federal Agricultu... 27,674 -0,026 -0,09% 27,674 27,640 27,700 23 jul
Federal Realty In... 116,600 +0,750 +0,65% 117,285 115,220 115,850 23 jul
Federal Signal Corp 38,500 +0,490 +1,29% 38,800 37,940 38,010 23 jul
FedEx Corp 297,070 +0,450 +0,15% 298,660 296,090 296,620 23 jul
Ferrari NV 212,110 +4,900 +2,36% 212,450 209,430 207,210 23 jul
Ferro Corp 20,980 +0,040 +0,19% 21,030 20,940 20,940 23 jul
Fidelity National... 44,740 +0,720 +1,64% 44,875 44,340 44,020 23 jul
Fidelity National... 148,830 +2,720 +1,86% 149,420 147,390 146,110 23 jul
First American Fi... 65,500 +0,250 +0,38% 66,170 64,900 65,250 23 jul
First BanCorp 11,760 +0,070 +0,60% 12,110 11,530 11,690 23 jul
First Commonwealt... 13,270 +0,100 +0,76% 13,410 13,180 13,170 23 jul
First Horizon Corp 24,990 -0,020 -0,08% 25,010 24,990 25,010 09 jul
First Horizon Corp 15,430 +0,080 +0,52% 15,745 15,365 15,350 23 jul
First Industrial ... 54,670 +0,890 +1,65% 54,880 53,730 53,780 23 jul
First Majestic Si... 12,830 -0,130 -1,00% 12,910 12,620 12,960 23 jul
First Republic Bank 196,930 +2,360 +1,21% 197,410 194,950 194,570 23 jul
First Republic Bank 25,100 +0,010 +0,04% 25,100 25,080 25,090 08 okt
First Republic Ba... 25,350 0,000 0,00% 25,350 25,330 25,350 29 mrt
First Trust Energ... 12,970 -0,040 -0,31% 13,020 12,870 13,010 23 jul
First Trust Inter... 25,550 +0,130 +0,51% 25,600 25,350 25,420 23 jul
First Trust MLP a... 7,410 -0,020 -0,27% 7,440 7,340 7,430 23 jul
FirstCash 77,950 +0,910 +1,18% 78,120 73,730 77,040 23 jul
FirstEnergy Corp 38,470 -0,680 -1,74% 39,370 38,205 39,150 23 jul
Fitbit 6,930 0,000 0,00% 7,015 6,920 6,930 13 jan
Flagstar Bancorp 42,520 -0,130 -0,30% 43,375 42,480 42,650 23 jul
Flaherty & Crumri... 29,450 +0,020 +0,07% 29,510 29,420 29,430 23 jul
FleetCor Technolo... 257,080 +2,890 +1,14% 259,965 255,470 254,190 23 jul
Flotek Industries 1,600 -0,050 -3,03% 1,650 1,600 1,650 23 jul
Flowers Foods 23,730 +0,200 +0,85% 23,800 23,340 23,530 23 jul
Flowserve Corp 41,700 +0,420 +1,02% 41,760 41,200 41,280 23 jul
Fluor Corp 16,330 -0,040 -0,24% 16,509 16,015 16,370 23 jul
Fly Leasing Limited 17,010 +0,020 +0,12% 17,020 16,985 16,990 23 jul
FMC Corp 106,350 +0,470 +0,44% 106,620 105,720 105,880 23 jul
FNB Corp 29,560 +0,030 +0,10% 29,959 29,280 29,530 23 jul
FNB Corp 11,410 +0,100 +0,88% 11,540 11,310 11,310 23 jul
Fomento Economico... 82,730 +0,710 +0,87% 83,110 82,180 82,020 23 jul
Foot Locker 58,370 +0,230 +0,40% 58,990 57,800 58,140 23 jul
Ford Motor Company 13,820 -0,090 -0,65% 14,040 13,730 13,910 23 jul
Forestar Group 20,870 +0,490 +2,40% 21,120 20,530 20,380 23 jul
Fortive Corp 69,310 +0,150 +0,22% 69,675 68,925 69,160 23 jul
Fortress Transpor... 29,960 -0,740 -2,41% 31,090 29,960 30,700 23 jul
FORTUNA Silver Mines 4,350 -0,090 -2,03% 4,450 4,300 4,440 23 jul
Fortune Brands Ho... 98,170 +1,810 +1,88% 98,710 96,968 96,360 23 jul
Forum Energy Tech... 21,080 +0,040 +0,19% 21,470 20,420 21,040 23 jul
Four Corners Prop... 29,090 +0,350 +1,22% 29,180 28,650 28,740 23 jul
Franco-Nevada Corp 147,210 -2,550 -1,70% 149,813 145,830 149,760 23 jul
Franklin Covey Co... 37,270 +0,310 +0,84% 37,500 36,650 36,960 23 jul
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 14 aug
Franklin Resources 29,300 -0,140 -0,48% 29,720 29,090 29,440 23 jul
Frank's Internati... 2,550 -0,070 -2,67% 2,620 2,470 2,620 23 jul
Freeport-McMoran 35,190 +0,390 +1,12% 35,260 34,280 34,800 23 jul
Fresenius Medical... 40,770 +0,110 +0,27% 40,960 40,650 40,660 23 jul
Fresh Del Monte P... 31,250 +0,770 +2,53% 31,430 30,080 30,480 23 jul
Frontline Ltd 8,030 -0,010 -0,12% 8,160 7,910 8,040 23 jul
FTI Consulting 137,900 +3,000 +2,22% 138,013 135,000 134,900 23 jul
Future Fuel Corp 8,610 -0,050 -0,58% 8,740 8,530 8,660 23 jul
Hunt Companies Fi... 3,460 0,000 0,00% 3,650 3,430 3,460 24 dec