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: 11-09, NASDAQ - Beginning with letter F Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <69.1992Nov9.184717@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 4.1 13 34 14 3/4 14 1/4 14 3/4 + 1/2 21 3/4 4 1/2 F&C s 170 5 1/4 4 1/2 5 - 1/4 3 5/8 1 3/4 F&E 419 2 1/2 2 3/16 2 3/8 + 1/4 18 1/2 15 1/8 F&M Bc .76 4.2 2 18 18 18 - 1/2 23 1/4 15 F&M Dis 719 22 3/4 21 3/4 22 1/2 13 3/4 9 3/4 FM Nat .56 4.4 10 143 13 1/4 12 3/4 12 3/4 - 1/2 7 1/4 3 7/8 FDP 31 14 5 4 3/4 5 + 1/4 24 1/2 12 1/4 FF Bcp .88 4.0 7 2 22 1/4 22 1/4 22 1/4 + 1/4 3 3/8 1/2 FFO Fn 180 1 3/4 13/16 +1/16 21 1/4 10 FHP 19 1030 20 19 1/4 19 5/8 + 3/8 23 3/4 6 1/2 FLS pf t nt 3 1/4 1 1/8 FM Prop 1259 2 1/4 2 2 3/16 +3/16 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.8 63 10 3/4 10 10 -1 25 1/2 23 FNB pf 1.87 nt 9 1/2 5 FNBRo 53 5 1/2 5 5 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 205 6 1/4 5 3/4 5 3/4 - 1/4 13/32 5/32 Fcelft wt 60 5/16 5/16 5/16 -1/32 2 1/4 3/4 Fcelftr 211 2 1/4 2 1/16 2 1/4 9 7/8 5 3/8 FahnVin 3 5 5/8 5 5/8 5 5/8 - 3/8 17 3/4 6 1/2 FailGrp 12 860 7 1/2 6 3/4 6 7/8 - 5/8 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 1.2 18 167 11 3/4 10 3/4 11 3/4 3 1/2 1/2 FairFst 45 1/2 1/2 1/2 15/32 1/4 Fairhvn 105 5/16 1/4 5/16 +1/16 3 1/2 3/4 FalcOil 2 1 3/8 1 3/8 1 3/8 + 3/8 16 1/4 6 3/4 FalcPr 17 38 15 1/4 14 1/4 14 1/4 - 1/2 31 1/2 18 1/2 FallFn 1.00 3.2 1 31 1/2 31 1/2 31 1/2 10 1/2 4 1/2 FamBc nt 1 3/16 3/8 FamStk 17 277 17/32 1/2 1/2 -1/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.7 4 44 18 1/4 17 3/8 18 - 1/4 126 97 FarmBr 1.80 nt 29 1/2 19 1/2 FarmCB 1.08 4.5 5 24 24 24 1 1/8 FarmTl h 814 3/4 11/16 23/32 -1/32 21/32 1/32 FarmT wt nt 1 5/8 1/8 FarmT un 30 1 3/16 1 3/16 1 3/16 +3/16 11 1/2 6 1/2 Farr .06 j 25 6 1/2 6 1/2 6 1/2 - 1/2 11 1/4 6 1/2 Farrel .12 e 1.7 17 25 7 1/8 7 1/8 7 1/8 + 5/8 3 9/16 1 FastCm 373 3 3/4 3 1/2 3 3/4 + 1/4 19 1/2 12 1/4 Fastnl s 44 87 19 1/4 18 3/4 18 3/4 - 1/4 13 1/4 11 3/4 FedOne nt 38 1/2 16 1/2 FedFst .40 1.1 17 74 38 37 3/4 37 3/4 9 1/2 8 FAM unA nt 5 3/4 3 FdSvBk nt 15 3/4 8 1/2 FdScrw .40 a 3.8 6 7 11 1/2 10 1/2 10 1/2 -1 18 3/4 10 1/2 Ferofl 21 286 17 15 3/4 16 3/4 + 3/4 2 5/8 1 Fibchm 59 1 9/16 1 7/16 1 7/16 - 1/8 10 7/8 4 3/4 Fibronc 174 6 1/4 5 3/4 6 - 1/4 10 1/4 4 5/16 FFdVA .10 e 1.1 8 10 9 9 9 12 1/4 2 FidlMd 337 2 1/8 1 3/4 1 15/16 - 1/8 13 1/4 8 1/4 FidSvB .24 b nt 2 1/4 1 1/4 FthDim nt 54 39 5/8 FifthT s .88 1.7 20 115 52 1/4 51 1/2 52 1/4 + 1/4 32 1/4 10 1/2 50:Off 21 1047 14 13 3/4 13 3/4 21 1/2 12 1/2 FiggieA .50 3.4 8 20 15 14 1/2 14 1/2 - 1/2 26 1/2 17 FiggieB .50 nt 37 1/2 10 1/2 FileNet 30 2480 19 17 1/4 19 +2 37 11 3/4 FilBsmt 28 3314 21 20 1/2 20 1/2 2 1/8 7/8 FnBenA t nt 3 1 1/4 FnData 616 2 1 3/8 1 1/2 1 3/8 1/4 FnDt wtA 20 11/16 5/8 11/16 +1/16 1 1/4 1/2 FnDt wtB 25 11/16 5/8 5/8 15 1/4 10 1/4 FinFdl nt 97 12 FinlInd 31 55 51 5/8 55 +5 35 1/2 22 FinTst s 1.08 3.2 12 20 34 1/2 33 1/2 34 + 1/2 1 1/4 7/16 Fd SVP 294 1 5/32 1 1/16 1 1/16 -1/32 3 1/16 5/16 Fingmx 527 1/2 7/16 7/16 1 1/8 Fingmx wt nt 11 3/8 1/4 Fingmx pf nt 15 7 Fingmx un nt 20 1/4 8 1/2 FinLine 210 17 1/2 16 3/4 16 3/4 - 3/8 3 3/4 Firetct s 65 1 7/8 1 11/16 1 7/8 42 1/4 25 3/4 Firster s .72 1.6 13 143 44 1/2 41 1/4 44 1/2 +2 1/2 34 5/8 26 1/8 FAlaBk 1.00 2.9 13 149 34 3/8 34 1/8 34 1/8 - 1/4 10 1/2 5 1/4 FAlban .20 a nt 15 1/2 5 1/4 FtAmar 8 76 13 12 12 3/8 + 3/8 25 3/4 16 1/8 FtATn .10 e .4 20 681 24 1/4 23 7/8 24 1/4 + 1/8 21 9 3/8 FAFnA .40 1.9 6 563 21 1/2 21 21 1/2 +1 3 1/4 1 1/8 FAmHlt nt 17 7 1/4 FtAmfed .40 2.4 27 2195 17 16 1/4 17 19 6 3/8 FtBcIN s 1 17 17 17 -1 17 1/2 10 3/4 FtBNC .48 nt 46 33 1/2 FBOh 1.62 3.7 12 206 44 1/4 44 44 1/4 21 1/2 13 FBcpIN s .44 2.2 8 6 20 20 20 9 1/2 6 FBkPhl nt 26 1/2 25 FstBks pf nt 8 1/4 3 7/8 FstCsh 92 6 5 5/8 5 3/4 - 1/8 2 7/8 1 FstCsh wt 400 1 1/4 1 1/4 1 1/4 - 1/8 10 3/4 8 1/2 FtChrt .40 b nt 37 3/4 14 FtChat .32 .9 17 5 37 1/2 37 1/2 37 1/2 48 27 FCtzBA .60 1.3 9 17 48 46 46 5 1/2 1/2 FstCtzF 3 24 4 3/4 4 3/4 4 3/4 17 1/2 14 1/4 FColBn .50 3.2 10 105 15 1/2 15 15 1/2 + 3/8 29 24 3/4 FColB wt 1.75 nt 50 1/2 35 FCmcBsh .92 2 52 1/4 29 3/4 FCmceCp 1.25 2.8 10 556 45 3/4 44 3/4 45 3/8 - 1/8 35 1/2 25 5/8 FCmcC pf 1.80 5.6 513 32 1/4 31 7/8 32 - 1/8 8 1/8 3 1/4 FCmlBcp .32 j 9.8 367 3 1/2 3 1/4 3 1/4 33 3/4 18 FCmlBsh .72 2.2 15 5 32 3/4 32 3/4 32 3/4 32 3/8 24 3/4 FCmclCp .82 b 2.8 11 745 32 29 29 1/2 -2 1/2 30 1/4 14 3/4 FCmtyBc .72 2.4 15 6 30 3/8 30 3/8 30 3/8 + 7/8 1 3/4 1/16 FtConst 189 5/16 9/32 9/32 15 8 FtEstn 35 11 1/4 10 3/4 10 3/4 - 1/2 4 3/8 7/8 FtEsex 1 3 1/8 3 1/8 3 1/8 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 26 23 22 1/4 23 - 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 6 232 18 3/4 18 1/2 18 3/4 - 1/8 44 1/4 21 1/4 FFFtM .60 a 1.4 10 10 44 43 3/4 44 12 6 3/4 FFdEH .36 3.1 8 31 11 1/2 11 11 1/2 + 1/2 15 3/4 6 1/2 FFdPR 6 164 15 14 1/4 15 22 1/2 14 FtFdCO .65 2.8 137 23 21 1/2 23 +1 1/2 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 15 16 1/8 16 16 14 3/4 10 FFdLaG .56 4.1 7 2 13 1/2 13 1/2 13 1/2 - 1/4 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 nt 13 5 3/4 FtFnPlk .24 e 2.0 60 12 1/2 12 12 - 1/2 20 1/2 11 FtFnCrb .60 3.1 4 x10 19 1/2 19 19 1/2 + 1/4 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 5/8 FtFnCp s .48 2.5 9 246 19 17 3/4 19 + 1/2 40 1/2 32 FtFnIN .60 a nt 15 3/4 10 1/2 FFncWM .20 e nt 22 3/4 11 1/2 FtFnHd .56 2.9 9 6 20 1/4 19 1/4 19 1/4 8 1/2 3 3/4 FFncrp nt 58 14 3/4 FtFlBk 18 336 59 57 3/4 58 3/4 + 7/8 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd 7 5 4 3/4 4 3/4 4 3/4 19 1/2 7 1/4 FtGoldn .20 a nt 15 1/4 8 1/2 FHarB .40 b nt 29 3/4 23 1/2 FtHaw 1.04 4.3 9 241 25 23 3/4 24 1/4 - 1/4 13 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/8 FstIndi s .48 2.4 7 237 19 3/4 19 19 3/4 10 3/4 5 FtIntBc .40 4.3 9 4 9 1/4 9 1/4 9 1/4 - 1/2 59 48 FtIBSLA 1.36 2.3 9 1 59 59 59 9 3/4 4 FtLbty 1 9 3/4 9 3/4 9 3/4 +9/16 42 28 FtMerc 1.32 3.3 12 4 40 1/4 39 40 1/4 + 1/4 25 1/2 15 21/32 FtMch .60 b 2.7 11 25 22 1/2 21 3/4 22 1/2 18 14 1/4 FMidBc .52 3.2 12 110 16 1/2 16 1/4 16 1/4 - 1/4 8 5 3/8 FtMtge 7 35 6 1/4 6 1/4 6 1/4 12 1/4 8 1/4 FMWA .20 nt 27 1/2 22 FNtGa .98 3.8 12 18 26 25 1/4 26 26 1/4 20 1/8 FNDela .80 a nt 11 3 1/8 FtNtFlm s 60 4 3/8 4 1/4 4 3/8 + 1/8 2 1/4 1/4 FtNYBk 417 1/4 1/8 1/4 13 1/2 8 3/8 FNthSB s 10 3 12 1/4 11 3/4 11 3/4 - 3/8 27 1/2 24 1/4 FtOak .66 nt 9 1/2 4 1/8 FtPcNtw 1355 4 5/8 4 3/8 4 5/8 3 7/8 2 1/2 FRegBc nt 2 3/4 1 1/4 FSNM t nt 13 3/8 4 1/2 FtSvBk t 8 175 11 1/2 11 11 3/8 17 1/2 13 1/2 FtSBkNJ .16 e .9 5 17 1/8 17 1/8 17 1/8 + 3/8 26 1/4 16 3/4 FSecC s .76 2.8 13 3288 26 3/4 26 26 3/4 +1 1/4 4 1/4 1/2 FstSeis 14 1/2 1/2 1/2 - 1/8 33 20 3/4 1stSrc s .52 nt 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin 64 3 1/2 3 1/4 3 1/2 + 1/4 13 1/4 7 FtTeam 13 123 9 3/4 9 1/4 9 5/8 38 23 7/8 FTenn s 1.44 3.9 10 513 37 1/8 36 3/4 37 + 1/2 19 3/8 12 7/8 FtUtd s .60 3.2 8 1 18 1/2 18 1/2 18 1/2 + 1/2 35 1/2 30 1/2 FtUtdCp nt 14 9 3/4 FUtdSv .40 e 2.9 23 14 13 1/4 13 3/4 + 1/2 28 1/2 16 FtWBc s .80 2.8 12 12 28 1/4 27 3/4 28 1/4 + 1/2 14 1/4 10 1/4 FtWstn 641 10 3/4 10 1/4 10 1/4 - 1/2 5 3/4 2 3/8 FtWFn 73 823 5 7/8 5 1/2 5 7/8 + 1/8 26 20 1/2 FstLI .60 nt 14 7/8 11 3/4 FtFedBn 350 15 1/8 14 1/2 14 7/8 + 1/4 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 1.9 7 14 26 25 25 -1 28 1/2 25 FFFn pfA 10 28 3/8 28 3/8 28 3/8 + 7/8 6 1/4 2 5/8 FtMiss 15 17 5 1/4 5 1/4 5 1/4 - 1/8 36 1/4 27 1/2 FstbkIll .96 2.7 13 42 36 35 1/2 35 1/2 - 1/2 10 5/8 9 1/4 FstrckBc 948 11 5/8 10 5/8 11 1/4 + 5/8 25 1/4 7 FischIm 17 538 8 1/8 7 3/4 8 + 1/4 1 15/16 9/16 FschWt 30 1 1 1 -3/32 26 1/4 20 1/2 Fiserv 25 3098 22 1/4 21 3/4 22 - 1/4 30 1/8 11 1/2 Fisons .89 e 6.7 14 13 3/4 13 3/8 13 3/8 19 1/4 8 3/4 Flagler .31 b 1.6 12 6 19 1/8 19 1/8 19 1/8 - 1/8 13 8 FlagFn .40 3.1 1 12 7/8 12 7/8 12 7/8 - 1/8 7 1/4 3 7/8 Flamst .12 nt 1 3/4 9/16 FltAer nt 1 1/8 3/4 FltAe pf .12 k nt 15 3/4 9 FleetCl 6723 14 3/4 13 1/2 14 1/4 + 5/8 15 3/4 10 Flexstl .48 4.4 38 140 11 10 1/2 11 11 1/2 5 FlaBk 7 290 11 1/4 11 11 1/4 + 1/4 4 3/4 27/32 FlaFst 21 2 7/8 2 7/8 2 7/8 - 1/8 6 3/8 2 3/4 FlowInt 19 327 5 1/4 4 3/4 5 - 1/8 2 5/32 1 1/8 Fonar 511 1 11/32 1 1/4 1 11/32 +3/32 15 1/2 1 3/8 Fonic s 290 734 14 5/8 14 3/8 14 1/2 + 1/8 27 7/16 Fonic wt 6 25 1/2 25 1/2 25 1/2 18 1/8 6 1/4 FdLioB s .11 1.3 20 14367 8 3/4 8 1/4 8 5/8 18 1/8 6 FdLioA s .11 1.4 18 66074 8 3/8 7 3/4 7 3/4 - 1/2 8 1/4 6 FootInd .40 5.7 6 2 7 7 7 10 8 ForBetr .10 nt 2 3/4 15/16 Forelnd 1242 2 13/16 2 5/8 2 3/4 15/16 1/16 Forld wtA 34 11/16 11/16 11/16 -1/32 5/8 1/16 Forld wtB 1041 5/8 15/32 15/32 -5/32 27 3/4 18 7/8 ForAm 1.08 3.9 13 x191 27 1/2 27 1/4 27 3/8 - 3/8 3 1/4 1 1/16 ForestO 1908 2 5/8 2 3/16 2 3/8 - 1/8 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 8.1 63 9 1/2 9 9 1/4 - 1/2 2 1/2 1 1/2 Formosa nt 16 9 1/2 Forsch 16 510 10 3/4 10 3/4 10 3/4 - 3/8 9 1/2 3 3/4 Forstm 5 5 3/4 5 3/4 5 3/4 -1 37 1/2 28 3/4 FtWyne 1.16 3.2 13 224 37 1/8 36 3/4 36 3/4 20 3/4 8 FortnB .30 1.7 17 54 17 3/4 17 17 3/4 + 1/8 1 5/8 1 1/4 FortPet 2 1 1/4 1 1/4 1 1/4 3 1/2 1 1/4 Forum 150 42 1 1/2 1 1/2 1 1/2 4 1/8 2 1/4 Foster 89 3 2 3/4 2 3/4 - 1/4 4 1 FountP 397 1 1/4 1 1/8 1 1/4 5 1/8 1/2 FtnPh wt 90 3/4 5/8 3/4 + 1/8 2 1/8 1/4 FounP wtB nt 36 6 1/4 FtnPh un nt 20 12 4D Soft 646 19 1/4 18 3/4 19 - 1/8 28 1/2 19 3/4 FrthFn .88 3.4 13 71 26 3/8 26 26 28 3/8 24 3/4 FrthF pf 1.75 6.3 183 27 5/8 27 3/8 27 5/8 3 1 Foxmor 10 401 2 3/16 2 2 3/16 +1/16 26 1/2 11 3/4 FramTc 1246 13 5/8 12 3/4 13 1/2 + 5/8 3 1 1/8 FramSv 20 1 1/4 1 1/4 1 1/4 - 1/8 23 3/8 15 Frnkfd 1.32 4 9 1/2 6 1/4 FrnkBk t 29 7 3/4 7 1/4 7 3/4 + 1/2 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 7.7 6 11 3/4 11 3/4 11 3/4 1/2 1/16 FrkCon 2899 15/32 3/8 13/32 25 17 1/4 FrnkEl 13 2 22 1/4 22 1/4 22 1/4 - 1/8 14 5 1/2 FrkEPb 19 74 13 12 1/2 12 5/8 - 3/8 18 1/4 9 FrkFst s .60 3.4 9 57 17 1/2 16 3/4 17 1/2 + 1/4 5 1/2 2 FrkBncp 20 4 1/8 3 7/8 3 7/8 - 1/8 17 3/4 10 3/4 Freds 1572 17 3/4 17 1/4 17 1/2 + 1/4 9 9/16 4 11/16 FreSCn .81 e 18.0 813 4 3/4 4 5/16 4 1/2 - 1/4 27 1/4 17 Fremnt 1.00 3.7 7 254 27 26 1/4 26 3/4 + 1/2 5 1/2 7/16 Frnchtx 168 9/16 7/16 9/16 + 1/8 2 7/16 3/4 FrJuice 10 1 7/8 1 7/8 1 7/8 + 1/4 6 1/2 1 3/8 Fretter 7 20 2 1/2 2 1/4 2 1/4 - 1/8 6 1/2 3 3/4 Freym 7 4 3 3/4 3 3/4 20 3/4 16 1/2 Fritz 535 20 1/2 19 3/4 20 1/2 + 3/4 1 13/32 3/4 FrntDir nt 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 a 2.4 21 13 3 3/8 3 3/8 3 3/8 47 3/4 38 FujiPh .26 r .7 14 118 40 39 1/2 39 7/8 -1 3/8 53 1/4 32 1/2 FulrHB s .48 1.3 13 1293 37 1/4 36 1/4 36 3/4 - 1/4 23 3/4 16 Fulton .80 b 3.9 10 404 22 20 1/4 20 3/4 - 1/2 7 5 1/8 Funco 24 6 3/4 6 1/4 6 1/2 - 1/4 14 3/4 10 3/4 Furon .24 1.9 23 12 3/4 12 1/4 12 3/8 - 1/8 5 1/2 4 1/4 FutureHlt 15 5 1/2 5 1/2 5 1/2 8 1/4 1 FutMed 1837 1 3/8 1 1/4 1 5/16 -1/16 18 3/4 8 1/4 FutNow 9 201 10 9 9 3/4 + 3/4 8 3/4 3 3/8 FutCm t 100 4 3 7/8 4 + 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