Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 172,200 +2,270 +1,34% 172,940 167,380 169,930 25 apr
Factset Research ... 418,710 -4,120 -0,97% 422,560 418,290 422,830 25 apr
Fair Isaac Corp 1.193,660 +0,630 +0,05% 1.211,770 1.168,830 1.193,030 25 apr
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,760 -0,140 -1,28% 10,850 10,700 10,900 25 apr
FB Financial Corp 37,930 -0,490 -1,28% 38,080 37,260 38,420 25 apr
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 189,090 -1,240 -0,65% 189,550 186,510 190,330 25 apr
Federal Agricultu... 149,310 -2,500 -1,65% 149,310 149,310 151,810 25 apr
Federal Agricultu... 25,076 +0,026 +0,10% 25,085 25,050 25,050 25 apr
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 102,570 -1,030 -0,99% 103,200 101,950 103,600 25 apr
Federal Signal Corp 83,100 -0,230 -0,28% 83,470 81,610 83,330 25 apr
FedEx Corp 265,520 -0,550 -0,21% 265,800 262,700 266,070 25 apr
Ferrari NV 412,210 -8,120 -1,93% 415,025 409,860 420,330 25 apr
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 49,880 -0,760 -1,50% 50,240 48,790 50,640 25 apr
Fidelity National... 70,470 -0,340 -0,48% 71,120 69,930 70,810 25 apr
First American Fi... 54,270 -3,510 -6,07% 56,130 51,595 57,780 25 apr
First BanCorp 17,580 -0,120 -0,68% 17,660 17,250 17,700 25 apr
First Commonwealt... 13,560 -0,180 -1,31% 13,580 13,250 13,740 25 apr
First Horizon Corp 14,800 -0,130 -0,87% 14,965 14,720 14,930 25 apr
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 46,040 +0,010 +0,02% 46,060 45,230 46,030 25 apr
First Majestic Si... 6,940 +0,140 +2,06% 7,010 6,650 6,800 25 apr
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... 18,330 -0,020 -0,11% 18,462 18,096 18,350 25 apr
First Trust Inter... 17,040 -0,120 -0,70% 17,100 16,880 17,160 25 apr
First Trust MLP a... 9,810 +0,020 +0,20% 9,820 9,730 9,790 25 apr
FirstCash Holdings 114,610 -17,420 -13,19% 128,700 114,100 132,030 25 apr
FirstEnergy Corp 38,570 +0,270 +0,70% 38,655 37,850 38,300 25 apr
Fiserv 153,290 +1,040 +0,68% 153,520 150,320 152,250 25 apr
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... 17,950 -0,210 -1,16% 18,040 17,910 18,160 25 apr
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,500 +0,020 +0,57% 3,550 3,420 3,480 25 apr
Flowers Foods 24,890 -0,140 -0,56% 25,180 24,880 25,030 25 apr
Flowserve Corp 46,350 -0,380 -0,81% 46,560 45,960 46,730 25 apr
Fluor Corp 40,630 +0,330 +0,82% 40,670 39,480 40,300 25 apr
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 57,800 -0,600 -1,03% 58,580 56,860 58,400 25 apr
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,620 -0,050 -0,37% 13,670 13,410 13,670 25 apr
Fomento Economico... 115,110 -0,790 -0,68% 115,970 113,620 115,900 25 apr
Foot Locker 21,930 -0,940 -4,11% 22,605 21,870 22,870 25 apr
Ford Motor Company 13,040 +0,090 +0,69% 13,180 12,630 12,950 25 apr
Forestar Group 31,310 +0,160 +0,51% 31,585 30,280 31,150 25 apr
Fortive Corp 76,210 +0,160 +0,21% 76,330 74,785 76,050 25 apr
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 4,780 +0,140 +3,02% 4,820 4,570 4,640 25 apr
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,390 -0,060 -0,31% 19,500 19,120 19,450 25 apr
Four Corners Prop... 23,480 -0,130 -0,55% 23,590 23,308 23,610 25 apr
Franco-Nevada Corp 121,560 +2,550 +2,14% 121,870 117,741 119,010 25 apr
Franklin Covey Co... 39,330 -0,250 -0,63% 39,850 38,360 39,580 25 apr
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 25,090 -0,260 -1,03% 25,235 24,685 25,350 25 apr
Freeport-McMoran 49,400 +1,160 +2,40% 49,660 47,990 48,240 25 apr
Fresenius Medical... 20,210 -0,550 -2,65% 20,390 20,180 20,760 25 apr
Fresh Del Monte P... 25,740 -0,290 -1,11% 26,050 25,660 26,030 25 apr
Frontline Plc 23,440 +0,720 +3,17% 23,450 22,720 22,720 25 apr
FTI Consulting 215,310 +1,570 +0,73% 228,410 211,240 213,740 25 apr
Future Fuel Corp 5,560 +0,050 +0,91% 5,587 5,460 5,510 25 apr
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