Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 231,340 +0,890 +0,39% 234,270 228,990 230,450 20 mei
Factset Research ... 452,480 +3,600 +0,80% 452,710 447,860 448,880 20 mei
Fair Isaac Corp 1.446,280 +34,930 +2,47% 1.451,780 1.422,350 1.411,350 20 mei
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 11,190 -0,180 -1,58% 11,410 11,160 11,370 20 mei
FB Financial Corp 38,500 -0,680 -1,74% 39,310 38,500 39,180 20 mei
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 179,770 -2,070 -1,14% 182,000 179,270 181,840 20 mei
Federal Agricultu... 144,250 +5,650 +4,08% 144,250 144,250 138,600 15 mei
Federal Agricultu... 25,131 -0,039 -0,16% 25,131 25,131 25,170 20 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 101,010 -1,320 -1,29% 102,310 100,740 102,330 20 mei
Federal Signal Corp 87,540 +1,170 +1,35% 87,550 85,910 86,370 20 mei
FedEx Corp 254,710 -2,540 -0,99% 0,000 0,000 257,250 20 mei
Ferrari NV 416,650 -5,650 -1,34% 0,000 0,000 422,300 20 mei
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 52,740 +0,460 +0,88% 52,830 51,950 52,280 20 mei
Fidelity National... 77,720 -0,640 -0,82% 0,000 0,000 78,360 20 mei
First American Fi... 57,950 +0,420 +0,73% 58,010 57,020 57,530 20 mei
First BanCorp 17,880 -0,210 -1,16% 18,175 17,860 18,090 20 mei
First Commonwealt... 13,940 -0,300 -2,11% 14,290 13,920 14,240 20 mei
First Horizon Corp 15,970 -0,040 -0,25% 16,210 15,930 16,010 20 mei
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 48,020 -0,040 -0,08% 48,330 47,730 48,060 20 mei
First Majestic Si... 7,980 +0,040 +0,50% 0,000 0,000 7,940 20 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... 17,880 -0,040 -0,22% 17,970 17,854 17,920 20 mei
First Trust MLP a... 9,830 +0,020 +0,20% 9,900 9,710 9,810 03 mei
FirstCash Holdings 120,730 +3,200 +2,72% 121,170 117,330 117,530 20 mei
FirstEnergy Corp 40,060 +0,020 +0,05% 40,090 39,880 40,040 20 mei
Fiserv 151,340 -1,370 -0,90% 153,050 150,760 152,710 20 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... 18,880 +0,020 +0,11% 18,930 18,850 18,860 20 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,800 -0,050 -1,30% 3,907 3,680 3,850 20 mei
Flowers Foods 24,350 -0,100 -0,41% 24,810 24,290 24,450 20 mei
Flowserve Corp 49,900 +0,270 +0,54% 50,310 49,740 49,630 20 mei
Fluor Corp 38,990 +0,640 +1,67% 0,000 0,000 38,350 20 mei
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 63,870 -0,110 -0,17% 0,000 0,000 63,980 20 mei
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 14,000 -0,150 -1,06% 0,000 0,000 14,150 20 mei
Fomento Economico... 118,780 -1,130 -0,94% 120,150 118,160 119,910 20 mei
Foot Locker 22,710 +0,800 +3,65% 22,740 21,790 21,910 20 mei
Ford Motor Company 12,150 -0,130 -1,06% 0,000 0,000 12,280 20 mei
Forestar Group 34,680 -0,290 -0,83% 35,460 34,640 34,970 20 mei
Fortive Corp 77,140 -0,020 -0,03% 77,670 77,020 77,160 20 mei
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 5,920 +0,080 +1,37% 0,000 0,000 5,840 20 mei
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 18,410 -0,200 -1,07% 18,920 18,180 18,610 20 mei
Four Corners Prop... 24,870 -0,180 -0,72% 25,190 24,840 25,050 20 mei
Franco-Nevada Corp 129,070 +0,590 +0,46% 0,000 0,000 128,480 20 mei
Franklin Covey Co... 37,600 -0,590 -1,54% 38,160 37,590 38,190 20 mei
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 23,940 -0,340 -1,40% 24,290 23,870 24,280 20 mei
Freeport-McMoran 54,860 +0,630 +1,16% 0,000 0,000 54,230 20 mei
Fresenius Medical... 21,930 -0,040 -0,18% 21,940 21,760 21,970 20 mei
Fresh Del Monte P... 23,590 -0,720 -2,96% 24,455 23,580 24,310 20 mei
Frontline Plc 28,100 +0,620 +2,26% 0,000 0,000 27,480 20 mei
FTI Consulting 224,800 +1,700 +0,76% 227,430 223,920 223,100 20 mei
Future Fuel Corp 4,790 -0,210 -4,20% 0,000 0,000 5,000 20 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