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, NYSE - Beginning with letter F Date: Fri, 6 Nov 92 19:08:18 EST Message-ID: <96.1992Nov6.190818@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 53 1/4 42 FMC 9 676 44 7/8 44 1/2 44 1/2 - 1/4 6 1/4 3 7/8 FMC Gd .05 1.1 23 586 4 7/8 4 5/8 4 3/4 - 1/8 38 3/8 32 FPL Gp 2.44 6.8 15 3806 35 7/8 35 1/2 35 5/8 47 1/4 10 FabriCtr 12 146 12 3/8 12 1/8 12 3/8 7 1/8 3 1/2 FairCp 17 3 3/4 3 5/8 3 3/4 + 1/8 41 27 1/2 Fairc pfA 3.60 12.6 5 28 1/2 28 1/2 28 1/2 - 1/2 36 31 3/4 Fairc pfC 4.25 13.5 1 31 1/2 31 1/2 31 1/2 - 1/4 21 7/8 13 1/8 FamDlr s .26 1.2 22 2503 21 3/4 21 1/8 21 1/2 - 1/4 9 3/8 4 7/8 Fanstel .40 4.7 34 14 8 1/2 8 3/8 8 1/2 + 1/2 8 7/8 4 1/4 Farah 83 5 3/4 5 1/2 5 1/2 - 1/8 9 1/8 6 1/2 FayInc s .20 2.6 15 319 7 5/8 7 3/8 7 5/8 + 1/8 10 3 3/8 Feders 694 6 5 3/4 5 7/8 + 1/8 56 1/8 32 FedExp 2393 48 3/8 47 5/8 48 - 5/8 46 1/4 30 3/4 FdHmL s .76 1.7 14 4756 45 7/8 45 1/4 45 3/4 + 3/4 26 7/8 25 FdHLn pf 1.98 7.9 2900 25 3/8 25 1/8 25 1/8 - 1/8 20 1/8 12 1/4 FedMog .48 3.0 1600 169 16 1/8 16 16 - 1/8 71 5/8 54 FedNM 1.60 2.2 12 9343 72 3/8 71 1/8 71 3/4 + 5/8 33 7/8 23 3/8 FedPB 1.00 3.7 17 213 27 1/8 26 7/8 27 - 1/4 61 45 25/512 FPap pfA 2.87 5.5 45 52 1/4 52 1/4 52 1/4 - 3/8 25 17 1/4 FedRlty 1.52 6.3 101 136 24 1/4 24 1/8 24 1/8 - 1/8 23 1/2 16 1/2 FdSgn s .42 2.1 21 315 20 1/2 20 1/4 20 3/8 18 1/4 11 1/4 FedDS n 13003 17 5/8 16 7/8 17 1/8 - 3/8 31 1/2 21 1/8 Ferro s .48 1.8 15 x838 26 1/2 26 26 1/4 23 1/8 13 Fiat .93e 5.7 3 3 16 3/8 16 1/4 16 1/4 - 1/8 23 7/8 10 1/8 FidlFn s .40 1.7 10 124 23 1/4 23 23 1/4 - 1/8 22 1/8 10 7/8 Fldcrst 13 311 17 1/2 17 1/8 17 1/4 - 1/4 13 1/2 7 1/4 Filtrtk .24 2.6 14 491 10 9 9 1/4 - 1/4 36 24 Finght .32 1.1 14 146 29 5/8 29 3/8 29 1/2 + 1/8 35 3/8 27 7/8 FstAm 1.40 4.1 11 195 34 1/8 33 7/8 34 - 1/8 28 3/8 21 3/4 FtBkSy .90 3.5 10 626 26 25 3/4 25 3/4 29 1/4 27 FBkS pfA 2.63 9.5 14 27 5/8 27 1/2 27 5/8 + 1/8 57 1/2 49 3/4 FBkS pfX 3.56 6.4 6 55 3/4 55 5/8 55 5/8 - 3/8 9 1/4 7 7/8 FBosIF .90 10.7 216 8 3/8 8 1/4 8 3/8 + 1/8 11 5/8 9 1/8 FBosSt 1.05 11.2 74 9 1/2 9 1/4 9 3/8 - 1/8 30 1/2 21 FtBrnd .24 .9 14 491 27 1/2 27 1/4 27 1/2 + 1/8 37 3/8 21 1/8 FstChic 1.20 3.8 1089 31 7/8 31 1/4 31 5/8 + 1/4 50 37 1/4 FCh a pf 3.59e 7.6 7 47 1/4 47 47 1/4 - 1/4 80 59 1/4 FCh pfB 6.00e 8.0 12 75 74 3/4 75 + 1/8 56 42 7/8 FtChi pfA 3.75 7.1 3 52 3/4 52 3/4 52 3/4 + 1/4 28 1/8 25 FstCh pfD 2.50 9.4 115 26 3/4 26 1/2 26 5/8 + 1/8 31 3/8 23 1/2 FCFC n 13 117 30 1/8 29 29 -1 3/8 15 3/8 12 7/8 FCmwF n 1.26 9.2 97 13 5/8 13 1/2 13 5/8 - 1/8 31 7/8 21 1/4 FtData n .03e .1 25 4435 31 3/8 30 1/8 30 7/8 - 5/8 39 3/8 26 5/8 FFB 1.32 3.5 10 1094 38 1/8 37 5/8 37 5/8 - 1/4 32 1/8 24 5/8 FFB pfB 2.15 7.0 100 31 1/2 30 7/8 30 7/8 - 3/8 29 1/2 26 FFB pfF 2.66 9.5 51 28 3/8 28 28 12 3/8 7 FFinFd .06j 216 12 11 7/8 12 37 1/8 23 5/8 FtFnMg s .10 .3 18 1271 36 7/8 36 1/8 36 7/8 + 1/4 44 3/8 25 1/4 FIntste 1.20 3.0 34 1771 40 1/4 39 3/8 39 3/8 - 5/8 1 3/8 1/64 FInstA 93 5/128 1/32 1/32 44 3/4 30 1/4 FtIn pfB 3.38e 8.3 238 40 7/8 40 5/8 40 3/4 26 7/8 24 1/2 FtIn pfG 2.25 9.2 54 24 3/4 24 3/8 24 1/2 - 1/4 27 5/8 21 3/4 FInt pfF 2.47 9.6 74 26 25 5/8 25 3/4 - 1/4 14 3/4 12 3/8 FtIsrl n 354 12 3/4 12 3/8 12 1/2 - 1/4 14 7/8 7 1/4 FtMiss .30 3.7 302 8 3/8 8 1/8 8 1/8 - 1/8 13 7 3/4 FtPhil .19e 1.7 98 11 5/8 11 1/2 11 1/2 - 1/8 18 10 3/8 FtRpBc 7 136 12 11 5/8 11 7/8 - 1/8 15 1/2 10 1/8 Ft USA n .05e .3 19 3 15 1/8 15 1/8 15 1/8 + 1/4 40 3/8 24 1/8 FstUC 1.40 3.7 11 3418 37 3/4 37 3/8 37 3/8 - 1/4 56 1/4 49 1/4 FtUC pf 4.63e 8.6 16 54 53 7/8 54 9 3/8 6 1/8 FUnRl .72 7.9 9 397 9 3/8 8 3/4 9 1/8 - 1/4 33 1/2 22 FtVaBk s 1.00 3.0 13 129 33 3/4 32 5/8 33 1/2 + 1/2 26 1/8 13 1/2 FstFed 9 1169 15 7/8 15 5/8 15 3/4 - 1/8 30 20 3/4 Firstar s .88 3.2 11 822 27 7/8 27 1/2 27 7/8 + 3/8 25 1/4 14 3/8 FishPr s .20 1.0 21 x8047 21 5/8 20 1/4 20 3/4 - 7/8 28 13 3/4 FshSci n .08 .3 18 565 27 3/8 27 1/8 27 1/4 31 20 1/8 FleetFnc .80 2.7 20 3433 29 7/8 29 3/8 29 3/4 + 1/8 43 1/8 32 1/4 FltFn pf 3.00 7.6 x5 39 3/8 39 3/8 39 3/8 + 1/8 43 3/8 32 3/4 FltFn pfA 3.00 7.6 x18 40 1/8 39 1/2 39 1/2 - 3/4 29 1/8 25 7/8 FltFn pfB 2.53 9.3 x30 27 1/2 27 1/4 27 1/4 27 7/8 25 3/8 FltFn pfC 2.34 9.2 x99 25 5/8 25 3/8 25 1/2 - 1/8 24 1/4 17 3/4 FltMtg n .15e .8 592 19 3/8 18 3/4 18 7/8 + 1/4 48 25 3/8 FleetEn .92 2.4 21 1231 39 1/8 38 1/2 38 3/4 - 1/2 37 1/4 27 1/4 Flemng 1.20 4.1 8 615 29 28 3/4 29 + 1/8 55 1/4 39 FlghtSf .36 .9 17 299 41 3/4 40 5/8 40 7/8 - 3/4 47 36 3/4 FlaEC .40 .9 11 9 44 1/8 43 5/8 43 7/8 - 3/8 33 1/4 27 7/8 FlaPrg s 1.89 5.9 16 340 31 7/8 31 5/8 31 7/8 + 1/8 27 3/4 25 5/8 FLPw pf 2.00 7.5 38 26 3/4 26 1/2 26 1/2 - 1/4 20 1/4 13 5/8 Flower .73 3.7 20 287 20 1/8 19 5/8 19 3/4 - 1/4 48 1/8 35 1/4 Fluor .40 .9 26 1238 45 3/4 45 45 - 3/4 18 1/2 9 1/8 Foodmk n 18 1618 12 3/8 11 1/4 12 1/8 - 3/8 30 1/2 22 1/8 FooteC 1.20 4.0 18 2 30 30 30 9 4 1/2 FthillG 8 677 7 1/8 6 7/8 7 1/8 + 1/8 26 23 7/8 FordHd pf 2.00 8.4 1189 24 23 3/4 23 3/4 - 1/4 48 7/8 23 3/8 FordM 1.60 4.1 552 7179 39 38 1/2 38 5/8 - 3/8 84 5/8 50 3/8 FordM pf 4.20 5.8 718 72 5/8 71 3/4 72 1/2 17 15 1/4 FtDear 1.24 7.9 x65 15 3/4 15 5/8 15 5/8 32 7/8 21 3/8 FostWh .60 1.9 24 362 32 3/8 31 3/4 31 7/8 - 1/4 43 14 5/8 FounH s 18 3068 38 3/4 37 3/4 38 1/2 + 7/8 15 5/8 10 3/8 Foxmyr .28 2.2 13 176 12 3/4 12 5/8 12 3/4 + 1/8 11 1/4 7 3/4 France .14e 1.5 266 9 3/4 9 3/8 9 3/8 - 1/4 11 8 1/4 FrkMul .89 9.0 71 9 7/8 9 3/4 9 7/8 + 1/8 8 1/2 7 1/4 FrkPr .60 8.1 501 7 1/2 7 3/8 7 3/8 - 1/8 20 14 5/8 FrkQst n 160 19 18 1/4 18 1/4 - 1/2 35 21 1/2 FrkRs s .26 .7 22 1617 35 1/2 34 1/4 35 3/8 + 7/8 8 7/8 7 FrkUnv .75 9.4 x427 8 1/8 8 8 - 1/8 29 1/2 20 1/2 FrMeyer 14 116 28 3/4 28 1/2 28 3/4 + 1/8 10 1/2 5 1/8 FrdHolly 11 137 6 1/2 5 7/8 6 1/4 + 1/8 24 1/4 14 5/8 FMCG s .30i 1.4 29 349 21 1/4 20 3/4 20 7/8 - 1/2 29 7/8 25 3/4 FMCG pf 1.75 6.4 60 27 5/8 26 7/8 27 3/8 - 1/4 22 3/8 17 7/8 FrptMc s 1.25 6.9 16 1436 18 3/8 18 18 1/8 - 1/8 47 3/4 38 5/8 FrptM pf 1.87 4.8 4 39 39 39 - 1/2 6 1/4 4 1/8 FM RoyT .48e 8.7 10 5 5/8 5 1/2 5 1/2 26 7/8 19 3/4 FMRP 2.40e 11.3 49 395 21 3/8 21 1/8 21 1/4 - 1/8 40 1/2 21 3/4 FrtrIns .45r 1.2 14 262 38 5/8 38 38 5/8 17 3/4 4 1/4 FruTrail 368 6 3/4 6 1/2 6 3/4 + 1/4 73 1/2 62 1/2 FundAm 19 138 72 3/8 72 72 - 1/2 17 1/8 9 3/8 Fuqua .36 3.5 114 10 3/8 10 1/8 10 3/8 + 1/8 3 1/4 3/8 FurBish 91 1 1/2 1 3/8 1 3/8 2 5/8 1/2 FurB pf 50 1 1/4 1 1 1/8 14 5/8 11 1/8 FutGer 172 12 3/8 12 12 - 1/4 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