Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-06, NASDAQ - Beginning with letter F Date: Fri, 6 Nov 92 19:08:18 EST Message-ID: <70.1992Nov6.190818@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 16 10 1/4 F&C Bn .60 a 4.2 13 13 14 1/4 14 14 1/4 - 1/4 21 3/4 4 1/2 F&C s 319 5 1/2 5 5 1/4 - 1/4 3 5/8 1 5/8 F&E 390 2 1/4 2 1/8 2 1/8 18 1/2 15 1/8 F&M Bc .76 nt 22 1/8 15 F&M Dis 2749 23 1/4 22 22 1/2 + 3/8 13 3/4 9 3/4 FM Nat .56 4.2 10 355 13 1/4 12 3/4 13 1/4 + 1/2 7 1/4 3 7/8 FDP 30 20 4 3/4 4 3/4 4 3/4 - 1/8 24 1/2 12 1/4 FF Bcp .88 4.0 7 8 22 1/4 22 22 +1 3 3/8 1/2 FFO Fn 46 1 3/4 3/4 - 1/4 21 1/4 10 FHP 19 1446 19 1/2 18 3/4 19 1/4 + 1/4 23 3/4 6 1/2 FLS pf t 1 17 1/4 17 1/4 17 1/4 - 1/4 3 1/4 1 1/8 FM Prop 762 2 1/8 1 7/8 2 +1/16 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.5 15 11 10 11 25 1/2 23 FNB pf 1.87 8.0 1 23 1/2 23 1/2 23 1/2 - 1/2 9 1/2 5 FNBRo 32 5 1/2 5 5 - 1/8 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 231 6 1/4 5 1/2 6 +3/16 7/16 5/32 Fcelft wt 60 11/32 5/16 11/32 -1/32 2 1/8 3/4 Fcelftr 234 2 1/4 2 2 1/4 + 1/8 9 7/8 5 3/8 FahnVin nt 17 3/4 6 1/2 FailGrp 13 4 7 1/2 7 1/2 7 1/2 - 1/8 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 1.2 18 853 11 3/4 11 11 3/4 +1 3/8 3 1/2 1/2 FairFst nt 15/32 1/4 Fairhvn 21 1/4 1/4 1/4 3 1/2 3/4 FalcOil 2 1 1 1 16 1/4 6 3/4 FalcPr 18 186 15 1/4 14 3/4 14 3/4 - 1/2 31 1/2 18 1/2 FallFn 1.00 3.2 5 31 1/2 31 1/2 31 1/2 10 1/2 4 1/2 FamBc 6 52 10 9 3/4 10 + 1/4 1 3/16 3/8 FamStk 19 5 9/16 1/2 9/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.6 4 12 18 1/4 18 18 1/4 +1 1/4 126 97 FarmBr 1.80 nt 29 1/2 19 1/2 FarmCB 1.08 nt 1 1/8 FarmTl h 94 3/4 11/16 3/4 +1/32 21/32 1/32 FarmT wt 20 7/16 7/16 7/16 +3/32 1 5/8 1/8 FarmT un nt 11 1/2 6 1/2 Farr .06 j 38 7 6 1/2 7 + 1/8 11 1/4 6 1/2 Farrel .12 e nt 3 9/16 1 FastCm 455 3 9/16 3 5/16 3 1/2 +3/16 19 1/2 12 1/4 Fastnl s 44 565 19 1/2 19 19 - 1/2 13 1/4 11 3/4 FedOne 10 13 1/8 13 1/8 13 1/8 - 1/8 38 1/2 16 1/2 FedFst .40 nt 9 1/2 8 FAM unA nt 5 1/2 3 FdSvBk 3 8 5 3/4 5 3/4 5 3/4 + 3/4 15 3/4 8 1/2 FdScrw .40 a 3.5 7 2 11 1/2 11 1/2 11 1/2 18 3/4 10 1/2 Ferofl 21 187 16 1/4 15 1/2 16 2 5/8 1 Fibchm 280 1 9/16 1 5/16 1 9/16 +1/16 10 7/8 4 3/4 Fibronc 437 6 1/2 5 3/4 6 1/4 - 1/8 10 1/4 4 5/16 FFdVA .10 e 1.1 8 2 9 9 9 + 3/4 12 1/4 2 FidlMd 81 2 1/8 2 2 1/16 +1/16 13 1/4 8 1/4 FidSvB .24 b 2.0 10 30 11 3/4 11 11 3/4 - 1/4 2 1/4 1 1/4 FthDim nt 54 39 5/8 FifthT s .88 1.7 20 45 52 51 1/2 52 32 1/4 10 1/2 50:Off 21 552 14 13 1/2 13 3/4 - 1/8 21 1/2 12 1/2 FiggieA .50 3.3 9 86 15 14 1/2 15 + 1/2 26 1/2 17 FiggieB .50 nt 37 1/2 10 1/2 FileNet 27 1247 17 1/2 16 1/2 17 + 3/4 37 11 3/4 FilBsmt 28 549 20 1/2 19 3/4 20 1/2 + 1/4 2 1/8 7/8 FnBenA t 1 1 5/8 1 5/8 1 5/8 - 3/8 3 1 1/4 FnData 50 2 1 1/2 1 1/2 1 3/8 1/4 FnDt wtA 63 5/8 5/8 5/8 - 1/4 1 1/4 1/2 FnDt wtB nt 15 1/4 10 1/4 FinFdl 13 14 1/4 13 1/2 13 1/2 - 3/4 97 11 3/4 FinlInd 38 51 47 50 35 1/2 22 FinTst s 1.08 3.2 12 15 33 3/4 33 1/2 33 1/2 -1 1/2 1 1/4 7/16 Fd SVP 441 1 3/16 1 3/32 1 3/32 -3/32 3 1/16 5/16 Fingmx 957 1/2 7/16 7/16 -1/32 1 1/4 Fingmx wt nt 11 3/8 1/4 Fingmx pf nt 15 7 Fingmx un nt 20 1/4 8 1/2 FinLine 60 17 3/4 17 17 1/8 - 5/8 3 3/4 Firetct s 13 1 7/8 1 5/8 1 7/8 + 1/4 42 25 5/8 Firster s .72 1.7 12 91 42 1/4 41 1/4 42 34 5/8 26 1/8 FAlaBk 1.00 2.9 13 85 34 3/8 34 1/8 34 3/8 10 1/2 5 1/4 FAlban .20 a 2.6 5 2 7 3/4 7 3/4 7 3/4 + 3/4 15 1/2 5 1/4 FtAmar nt 25 3/4 16 1/8 FtATn .10 e .4 19 312 24 1/8 23 7/8 24 1/8 + 1/8 20 5/8 9 3/8 FAFnA .40 2.0 6 891 21 19 7/8 20 1/2 + 1/2 3 1/4 1 1/8 FAmHlt 25 40 2 3/4 2 3/4 2 3/4 - 3/8 17 7 1/4 FtAmfed .40 2.4 27 267 17 16 1/2 17 19 6 3/8 FtBcIN s 13 18 18 18 +1 17 1/2 10 3/4 FtBNC .48 nt 46 32 FBOh 1.62 3.7 12 47 44 1/4 43 3/4 44 1/4 21 1/2 13 FBcpIN s .44 2.2 8 49 21 19 1/2 20 - 1/2 9 1/2 6 FBkPhl nt 26 1/2 25 FstBks pf 4 25 3/4 25 3/4 25 3/4 8 1/4 3 7/8 FstCsh 143 6 1/8 5 7/8 5 7/8 - 1/4 2 7/8 1 FstCsh wt nt 10 3/4 8 1/2 FtChrt .40 b 3.8 11 31 10 3/4 10 1/2 10 1/2 37 1/2 14 FtChat .32 .9 17 x62 37 3/4 37 1/4 37 1/2 48 27 FCtzBA .60 1.3 9 25 47 46 46 -1 5 1/2 1/2 FstCtzF 3 20 4 3/4 4 3/4 4 3/4 + 1/2 17 1/2 14 1/4 FColBn .50 3.3 10 57 15 1/2 15 15 1/8 29 24 3/4 FColB wt 1.75 6.4 2 27 1/4 27 1/4 27 1/4 +1 50 1/2 35 FCmcBsh .92 nt 52 1/4 28 1/2 FCmceCp 1.25 2.7 10 954 45 3/4 44 3/4 45 1/2 - 1/4 35 1/2 25 5/8 FCmcC pf 1.80 5.6 213 32 1/8 31 3/4 32 1/8 + 1/8 8 1/8 3 1/4 FCmlBcp .32 j 9.8 132 3 1/2 3 1/4 3 1/4 33 3/4 18 FCmlBsh .72 2.2 15 9 32 3/4 32 3/4 32 3/4 32 3/8 24 3/4 FCmclCp .82 b 2.6 12 297 32 31 32 + 3/4 30 1/4 14 3/4 FCmtyBc .72 2.4 14 1 29 1/2 29 1/2 29 1/2 1 3/4 1/16 FtConst 499 9/32 9/32 9/32 15 8 FtEstn 642 11 1/4 10 1/2 11 1/4 + 1/4 4 3/8 7/8 FtEsex 41 3 1/8 2 7/8 3 1/8 + 1/4 6 1/2 5 1/2 FtFamFL nt 13 1/4 12 1/2 FtFdBcp nt 25 12 3/8 FtFCap s .60 2.6 6 54 23 1/4 22 1/2 23 1/4 - 1/4 9 6 1/2 FFdEnt .60 nt 37 1/2 26 FFdKY 1.20 nt 23 3/8 11 7/8 FtFdMic .64 3.4 6 25 18 7/8 18 1/2 18 7/8 + 1/4 44 1/4 21 FFFtM .60 a 1.4 10 13 44 43 3/4 44 + 1/4 12 6 1/2 FFdEH .36 3.3 7 4 11 11 11 - 1/8 15 3/4 6 1/2 FFdPR 6 267 15 14 1/4 15 + 1/2 22 14 FtFdCO .65 3.0 53 22 1/2 21 1/2 21 1/2 - 3/8 8 4 3/4 FFdDFk .58 e nt 14 1/2 10 1/2 FFSSiou .16 e nt 17 9 1/2 FtFdSB s t 7 31 16 1/4 16 16 - 1/2 14 3/4 10 FFdLaG .56 nt 18 10 1/4 FFidWV .48 a nt 11 1/4 5 1/2 FFnBcp .20 e nt 44 3/4 33 3/4 FFnclOH 1.32 a 3.0 14 2 44 3/4 44 1/2 44 1/2 +1 1/2 13 5 3/4 FtFnPlk .24 e nt 20 1/2 11 FtFnCrb .60 3.1 4 x778 19 1/4 18 3/4 19 1/4 + 1/2 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 5/8 FtFnCp s .48 2.6 9 436 18 1/2 17 3/4 18 1/2 + 1/8 40 1/2 32 FtFnIN .60 a nt 15 3/4 10 1/2 FFncWM .20 e 1.4 5 13 7/8 13 7/8 13 7/8 22 3/4 11 1/2 FtFnHd .56 2.9 9 3 19 1/4 19 1/4 19 1/4 -1 8 1/2 3 3/4 FFncrp nt 56 3/8 14 3/4 FtFlBk 17 646 58 56 1/4 57 7/8 +1 5/8 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd nt 19 1/2 7 1/4 FtGoldn .20 a 1.2 6 2 17 17 17 15 1/4 8 1/2 FHarB .40 b nt 29 3/4 23 1/2 FtHaw 1.04 4.2 9 133 24 1/2 23 3/4 24 1/2 + 3/4 13 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/8 FstIndi s .48 2.4 7 481 19 3/4 18 1/2 19 3/4 +1 1/4 10 3/4 5 FtIntBc .40 4.1 10 77 9 3/4 9 3/4 9 3/4 - 1/4 59 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 200 9 3/16 9 3/16 9 3/16 - 1/4 42 28 FtMerc 1.32 nt 25 1/2 15 21/32 FtMch .60 b 2.7 11 10 22 1/2 21 3/4 22 1/2 + 1/4 18 14 1/4 FMidBc .52 3.2 12 43 16 1/2 16 1/2 16 1/2 8 5 3/8 FtMtge 7 421 6 1/2 5 3/4 6 1/4 12 1/4 8 1/4 FMWA .20 2.2 30 4 9 9 9 - 1/2 27 1/2 22 FNtGa .98 3.8 12 1 26 26 26 26 1/4 19 7/8 FNDela .80 a 3.0 12 22 26 1/4 26 1/4 26 1/4 +1 1/2 11 3 1/8 FtNtFlm s 66 4 1/2 4 1/4 4 1/4 - 1/8 2 1/4 1/4 FtNYBk 130 1/4 1/4 1/4 13 1/2 8 3/8 FNthSB s 10 11 12 1/8 11 3/4 12 1/8 + 1/4 27 1/2 24 1/4 FtOak .66 nt 9 1/2 4 1/8 FtPcNtw 863 4 5/8 4 3/8 4 5/8 + 1/4 4 2 1/2 FRegBc nt 2 3/4 1 1/4 FSNM t nt 13 3/8 4 1/2 FtSvBk t 8 77 11 3/8 11 11 3/8 + 3/8 17 1/2 13 1/2 FtSBkNJ .16 e nt 26 1/4 16 3/4 FSecC s .76 3.0 12 765 26 25 1/4 25 1/2 - 1/4 4 1/4 1/2 FstSeis 20 5/8 5/8 5/8 + 1/8 33 20 3/4 1stSrc s .52 nt 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin 2 3 1/4 3 1/4 3 1/4 - 1/4 13 1/4 7 FtTeam 13 239 9 3/4 9 9 5/8 + 3/8 38 23 7/8 FTenn s 1.44 3.9 10 147 37 36 1/2 36 1/2 - 1/2 19 3/8 12 7/8 FtUtd s .60 nt 35 1/2 30 1/2 FtUtdCp nt 14 9 3/4 FUtdSv .40 e nt 28 1/2 16 FtWBc s .80 2.9 12 547 28 1/4 27 3/4 27 3/4 - 1/4 14 1/4 10 1/4 FtWstn 902 10 3/4 10 1/4 10 3/4 + 1/4 5 3/4 2 3/8 FtWFn 72 956 5 3/4 5 1/8 5 3/4 + 1/2 26 20 1/2 FstLI .60 nt 14 7/8 11 3/4 FtFedBn 50 14 5/8 14 1/2 14 5/8 - 1/4 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 1.8 7 2 26 26 26 28 1/2 25 FFFn pfA 10 27 1/2 27 1/2 27 1/2 -1 6 1/4 2 5/8 FtMiss 15 117 6 5 3/8 5 3/8 - 1/2 36 27 1/2 FstbkIll .96 2.7 13 36 36 1/4 36 36 + 1/4 10 5/8 9 1/4 FstrckBc 584 10 5/8 10 3/8 10 5/8 + 1/8 25 1/4 7 FischIm 17 439 8 3/8 7 1/2 7 3/4 - 5/8 1 15/16 9/16 FschWt 190 1 3/32 13/16 1 3/32 +7/32 26 1/4 20 1/2 Fiserv 25 2704 22 1/4 21 3/4 22 1/4 + 1/2 33 11 1/2 Fisons .89 e 6.7 10 13 5/8 13 3/8 13 3/8 - 1/2 19 1/4 8 1/2 Flagler .31 b 1.6 12 33 19 1/4 19 19 1/4 + 1/8 12 7/8 8 FlagFn .40 3.1 90 13 13 13 + 1/4 7 1/4 3 7/8 Flamst .12 3.1 8 20 3 7/8 3 7/8 3 7/8 - 1/8 1 3/4 9/16 FltAer 1 11/16 11/16 11/16 -5/16 1 1/8 3/4 FltAe pf .12 k 1 15/16 15/16 15/16 15 3/4 9 FleetCl 14414 14 1/8 13 1/4 13 5/8 + 5/8 15 3/4 10 Flexstl .48 4.4 38 20 11 11 11 11 1/2 5 FlaBk nt 4 3/4 3/4 FlaFst nt 6 3/8 2 3/4 FlowInt 20 128 5 1/4 4 7/8 5 1/8 + 1/4 2 25/32 1 1/8 Fonar 260 1 5/16 1 1/4 1 1/4 15 1/2 1 3/8 Fonic s 288 735 14 5/8 14 3/8 14 3/8 - 1/8 27 7/16 Fonic wt 9 25 1/2 25 1/2 25 1/2 18 1/8 9 1/2 FdLioB s .11 1.3 20 35672 9 1/4 6 1/4 8 5/8 -1 3/8 18 1/8 9 FdLioA s .11 1.3 19 89517 9 6 8 1/4 -1 8 1/4 6 FootInd .40 nt 10 8 ForBetr .10 nt 2 11/16 15/16 Forelnd 897 2 3/4 2 9/16 2 3/4 +1/16 15/16 1/16 Forld wtA nt 5/8 1/16 Forld wtB 54 5/8 5/8 5/8 + 1/8 27 18 7/8 ForAm 1.08 3.9 14 208 27 3/4 26 1/4 27 3/4 +1 3 1/4 1 1/16 ForestO 282 2 11/16 2 1/2 2 1/2 -3/16 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 7.7 73 9 3/4 9 1/4 9 3/4 + 1/2 2 3/4 1 1/2 Formosa nt 16 9 1/2 Forsch 16 1399 11 1/2 10 1/2 11 1/8 - 3/8 9 1/2 3 3/4 Forstm 20 6 3/4 6 3/4 6 3/4 + 7/8 37 1/2 28 3/4 FtWyne 1.16 3.2 13 17 37 36 3/4 36 3/4 - 1/4 20 3/4 8 FortnB .30 1.7 17 34 17 3/4 17 17 5/8 + 3/8 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum nt 4 1/8 2 1/4 Foster 82 3 2 7/8 3 + 1/8 4 1 FountP 538 1 1/4 1 1/8 1 1/4 + 1/8 5 1/8 1/2 FtnPh wt 106 23/32 5/8 5/8 2 1/8 1/4 FounP wtB 40 9/32 9/32 9/32 36 6 1/4 FtnPh un nt 20 12 4D Soft 289 19 1/4 18 1/2 19 1/8 + 1/8 28 1/2 19 1/2 FrthFn .88 3.4 13 x122 26 5/8 26 26 - 1/4 28 3/8 24 3/4 FrthF pf 1.75 6.3 x16 27 5/8 27 3/8 27 5/8 3 1 Foxmor nt 26 1/2 11 3/4 FramTc 984 13 3/4 12 3/4 12 7/8 - 5/8 3 1 1/8 FramSv 81 1 1/2 1 1/4 1 3/8 - 1/8 23 15 Frnkfd 1.32 5.6 9 17 23 3/8 22 1/4 23 3/8 + 7/8 9 1/2 6 1/4 FrnkBk t 4 7 1/4 7 1/4 7 1/4 - 1/2 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 7.7 2 11 3/4 11 3/4 11 3/4 1/2 1/16 FrkCon 1707 7/16 3/8 13/32 +1/32 25 17 1/4 FrnkEl 13 77 22 3/8 22 1/4 22 3/8 + 1/8 14 5 1/2 FrkEPb 19 284 13 12 1/2 13 18 1/4 8 5/8 FrkFst s .60 3.5 9 x72 17 1/2 16 3/4 17 1/4 5 1/2 2 FrkNtl nt 17 1/4 10 3/4 Freds 1763 17 3/4 16 3/4 17 1/4 + 1/4 9 9/16 4 11/16 FreSCn .81 e 17.1 x296 5 4 11/16 4 3/4 -7/16 27 1/4 17 Fremnt 1.00 3.8 6 50 26 3/4 26 1/4 26 1/4 - 1/2 5 7/8 1/2 Frnchtx 165 1/2 7/16 7/16 - 1/8 2 7/16 3/4 FrJuice nt 6 1/2 1 3/8 Fretter 8 179 2 3/8 2 3/8 2 3/8 6 1/2 3 3/4 Freym nt 20 3/4 16 1/2 Fritz 828 20 1/4 19 1/2 19 3/4 - 1/8 1 13/32 3/4 FrntDir 27 27/32 27/32 27/32 +1/32 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 a 2.4 21 4 3 3/8 3 1/8 3 3/8 + 1/4 47 3/4 38 FujiPh .26 r .6 14 16 41 1/4 40 7/8 41 1/4 - 3/4 53 1/4 32 1/2 FulrHB s .48 1.3 13 1090 37 1/4 36 1/4 37 23 3/4 16 Fulton .80 b 3.8 11 41 22 1/4 21 1/4 21 1/4 -1 7 5 1/8 Funco 30 6 3/4 6 1/4 6 3/4 + 1/2 14 3/4 10 3/4 Furon .24 1.9 280 12 3/4 12 1/4 12 1/2 + 1/4 5 1/2 4 1/4 FutureHlt 1 5 1/2 5 1/2 5 1/2 8 1/4 1 FutMed 3712 1 3/8 1 3/16 1 3/8 +3/16 18 3/4 8 1/4 FutNow 8 137 9 3/4 9 9 - 1/2 9 1/8 3 3/8 FutCm t 373 4 3 7/8 3 7/8 - 1/8 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM