Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 235,150 -1,540 -0,65% 238,205 232,490 236,690 16 mei
Factset Research ... 445,520 -0,060 -0,01% 448,460 444,650 445,580 16 mei
Fair Isaac Corp 1.404,430 +36,270 +2,65% 0,000 0,000 1.368,160 16 mei
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 11,470 +0,080 +0,70% 11,500 11,330 11,390 16 mei
FB Financial Corp 38,870 -0,280 -0,72% 39,100 38,700 39,150 16 mei
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 181,400 -1,010 -0,55% 182,840 180,083 182,410 16 mei
Federal Agricultu... 144,250 +5,650 +4,08% 144,250 144,250 138,600 15 mei
Federal Agricultu... 25,130 -0,140 -0,55% 25,140 25,120 25,270 16 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 101,630 -1,360 -1,32% 0,000 0,000 102,990 16 mei
Federal Signal Corp 86,370 -1,080 -1,23% 87,080 85,690 87,450 16 mei
FedEx Corp 258,710 -0,610 -0,24% 260,990 257,410 259,320 16 mei
Ferrari NV 419,570 +2,360 +0,57% 0,000 0,000 417,210 16 mei
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 51,920 -0,110 -0,21% 52,270 51,540 52,030 16 mei
Fidelity National... 77,560 +0,080 +0,10% 78,145 77,360 77,480 16 mei
First American Fi... 57,280 +0,350 +0,61% 57,550 56,580 56,930 16 mei
First BanCorp 18,060 -0,180 -0,99% 18,250 18,015 18,240 16 mei
First Commonwealt... 14,120 +0,090 +0,64% 14,135 13,960 14,030 16 mei
First Horizon Corp 15,905 -0,075 -0,47% 16,085 15,900 15,980 16 mei
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 48,240 +0,100 +0,21% 48,750 48,010 48,140 16 mei
First Majestic Si... 7,430 -0,030 -0,40% 0,000 0,000 7,460 16 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... 17,860 +0,030 +0,17% 17,990 17,720 17,830 16 mei
First Trust MLP a... 9,830 +0,020 +0,20% 9,900 9,710 9,810 03 mei
FirstCash Holdings 117,240 +1,370 +1,18% 117,700 114,770 115,870 16 mei
FirstEnergy Corp 40,210 -0,050 -0,12% 0,000 0,000 40,260 16 mei
Fiserv 152,850 -2,160 -1,39% 155,750 152,710 155,010 16 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... 18,830 +0,010 +0,05% 18,840 18,733 18,820 16 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,620 +0,150 +4,32% 3,620 3,390 3,470 16 mei
Flowers Foods 25,530 +0,020 +0,08% 25,670 25,425 25,510 16 mei
Flowserve Corp 49,840 -0,450 -0,89% 50,490 49,650 50,290 16 mei
Fluor Corp 38,260 -0,150 -0,39% 38,890 38,080 38,410 16 mei
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 64,160 +0,240 +0,38% 64,780 62,660 63,920 16 mei
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 14,055 -0,135 -0,95% 14,200 14,050 14,190 16 mei
Fomento Economico... 120,320 -1,450 -1,19% 121,430 119,530 121,770 16 mei
Foot Locker 22,000 -0,140 -0,63% 22,485 21,805 22,140 16 mei
Ford Motor Company 12,380 +0,070 +0,57% 0,000 0,000 12,310 16 mei
Forestar Group 34,370 -0,500 -1,43% 35,220 34,310 34,870 16 mei
Fortive Corp 77,330 -0,460 -0,59% 77,860 77,065 77,790 16 mei
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 5,430 +0,080 +1,50% 5,440 5,260 5,350 16 mei
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 18,435 +0,215 +1,18% 18,490 17,900 18,220 16 mei
Four Corners Prop... 25,000 -0,190 -0,75% 25,210 24,890 25,190 16 mei
Franco-Nevada Corp 125,750 +0,460 +0,37% 126,400 123,710 125,290 16 mei
Franklin Covey Co... 38,910 +0,250 +0,65% 39,050 38,590 38,660 16 mei
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 24,160 -0,350 -1,43% 24,550 24,150 24,510 16 mei
Freeport-McMoran 52,040 -1,570 -2,93% 0,000 0,000 53,610 16 mei
Fresenius Medical... 22,390 -0,020 -0,09% 0,000 0,000 22,410 16 mei
Fresh Del Monte P... 24,480 +0,300 +1,24% 24,570 24,165 24,180 16 mei
Frontline Plc 27,320 +0,190 +0,70% 27,550 27,191 27,130 16 mei
FTI Consulting 221,840 -2,320 -1,03% 223,890 221,220 224,160 16 mei
Future Fuel Corp 5,000 +0,010 +0,20% 0,000 0,000 4,990 16 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