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: 11-11, NASDAQ - Beginning with letter F Date: Wed, 11 Nov 92 18:32:55 EST Message-ID: <70.1992Nov11.183255@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 4.3 13 10 14 14 14 - 3/4 21 3/4 4 1/2 F&C s 186 5 4 1/2 4 1/2 3 5/8 1 3/4 F&E 112 2 1/2 2 3/8 2 1/2 + 1/8 18 1/2 15 1/8 F&M Bc .76 nt 23 1/4 15 F&M Dis 321 23 3/4 22 1/2 23 1/4 + 3/4 13 3/4 9 3/4 FM Nat .56 4.2 10 466 13 1/4 12 3/4 13 1/4 + 1/2 7 1/4 3 7/8 FDP nt 24 1/2 12 1/4 FF Bcp .88 4.1 6 2 21 1/4 21 1/4 21 1/4 3 3/8 1/2 FFO Fn 28 3/4 3/4 3/4 - 1/4 21 1/4 10 FHP 19 1092 19 3/4 19 1/4 19 5/8 - 1/8 23 3/4 6 1/2 FLS pf t 1 17 1/4 17 1/4 17 1/4 3 1/4 1 1/8 FM Prop 960 2 1/16 2 2 - 1/8 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.7 59 11 3/4 10 10 1/2 + 1/2 25 1/2 23 FNB pf 1.87 8.0 4 23 1/2 23 1/2 23 1/2 - 1/2 9 1/2 5 FNBRo 74 5 1/2 5 5 1/2 + 1/2 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 356 6 1/2 6 6 - 1/4 13/32 5/32 Fcelft wt nt 2 1/4 3/4 Fcelftr 92 2 3/16 2 1/16 2 3/16 + 1/8 9 7/8 5 3/8 FahnVin 26 5 3/4 5 3/8 5 5/8 17 3/4 6 1/2 FailGrp 13 60 7 1/4 7 7 1/4 + 1/2 28 12 FairGr s .10 i .5 6 21 21 21 +1 16 8 3/4 FairIsc .14 1.2 17 87 11 3/4 11 1/4 11 1/4 - 1/2 3 1/2 1/2 FairFst nt 15/32 1/4 Fairhvn 14 1/4 1/4 1/4 3 1/2 3/4 FalcOil nt 16 1/4 6 3/4 FalcPr 17 21 15 14 1/4 14 1/4 - 1/4 31 1/2 18 1/2 FallFn 1.00 nt 10 1/2 4 1/2 FamBc 6 8 10 10 10 + 1/4 1 3/16 3/8 FamStk 23 158 11/16 1/2 11/16 +3/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.5 4 6 19 17 3/4 19 + 1/2 126 97 FarmBr 1.80 nt 29 1/2 19 1/2 FarmCB 1.08 nt 1 1/8 FarmTl h 4038 31/32 21/32 29/32 + 1/8 21/32 1/32 FarmT wt 2021 9/16 3/8 17/32 +3/32 1 5/8 1/8 FarmT un 249 1 3/8 1 1/4 1 3/8 + 3/8 11 1/2 6 1/2 Farr .06 j 62 7 6 3/4 7 - 1/4 11 1/4 6 1/2 Farrel .12 e 1.7 18 60 7 1/4 6 3/4 7 1/4 + 3/4 3 7/8 1 FastCm 405 3 7/8 3 1/2 3 3/4 19 1/2 12 1/4 Fastnl s 44 306 19 1/4 18 3/4 19 + 1/4 13 1/4 11 3/4 FedOne 20 12 7/8 12 7/8 12 7/8 - 3/8 38 1/2 16 1/2 FedFst .40 nt 9 1/2 8 FAM unA nt 5 3/4 3 FdSvBk 4 40 6 3/8 6 1/4 6 3/8 + 5/8 15 3/4 8 1/2 FdScrw .40 a 3.6 6 5 11 10 1/2 11 + 1/2 18 3/4 10 1/2 Ferofl 21 68 16 3/4 16 16 3/4 + 3/4 2 5/8 1 Fibchm 455 1 1/2 1 5/16 1 7/16 - 1/8 10 7/8 4 3/4 Fibronc 427 6 1/4 5 3/4 5 3/4 - 1/2 10 1/4 4 5/16 FFdVA .10 e nt 12 1/4 1 3/4 FidlMd 657 2 1/8 1 3/4 1 13/16 +1/16 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 20 422 52 1/4 51 1/2 52 1/4 + 3/8 32 1/4 10 1/2 50:Off 22 4566 14 1/2 14 14 1/2 + 1/4 21 1/2 12 1/2 FiggieA .50 3.3 9 275 15 14 1/2 15 + 1/2 26 1/2 17 FiggieB .50 2.9 10 16 18 1/2 17 17 37 1/2 10 1/2 FileNet 31 1702 20 18 1/2 19 1/4 - 1/2 37 11 3/4 FilBsmt 28 4172 21 20 1/2 20 5/8 + 1/8 2 1/8 7/8 FnBenA t nt 3 1 1/4 FnData 59 2 1 3/8 1 3/8 1 3/8 1/4 FnDt wtA 174 5/8 5/8 5/8 1 1/4 1/2 FnDt wtB 421 7/8 5/8 5/8 15 1/4 10 1/4 FinFdl 2 14 1/4 14 1/4 14 1/4 +1 97 12 FinlInd 36 57 56 57 +2 35 1/2 22 FinTst s 1.08 3.1 12 2 34 3/4 34 3/4 34 3/4 + 5/8 1 1/4 7/16 Fd SVP 383 1 1/8 1 1/16 1 1/16 3 1/16 5/16 Fingmx 1327 9/16 7/16 1/2 +1/16 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 188 18 1/2 17 3/4 18 1/2 + 3/4 3 3/4 Firetct s 326 2 1 5/8 1 7/8 + 1/8 45 1/2 25 3/4 Firster s .72 1.6 13 23 45 44 3/4 44 3/4 - 1/4 34 7/8 26 1/8 FAlaBk 1.00 2.9 13 392 35 34 3/4 34 3/4 - 1/8 10 1/2 5 1/4 FAlban .20 a 3.0 4 64 7 3/4 6 3/4 6 3/4 -1 15 1/2 5 1/4 FtAmar 8 3 13 1/4 13 1/4 13 1/4 25 3/4 16 1/8 FtATn .10 e .4 20 537 24 5/8 24 3/8 24 1/2 + 1/8 21 1/2 9 3/8 FAFnA .40 1.9 6 670 21 3/4 21 1/4 21 1/2 + 1/8 3 1/4 1 1/8 FAmHlt 33 74 3 5/8 3 1/4 3 5/8 + 5/8 17 7 1/4 FtAmfed .40 2.5 26 211 17 16 1/4 16 1/4 - 3/4 19 6 3/8 FtBcIN s 1 17 17 17 17 1/2 10 3/4 FtBNC .48 nt 46 33 1/2 FBOh 1.62 3.7 12 285 44 1/4 43 3/4 43 3/4 - 1/4 21 1/2 13 FBcpIN s .44 2.1 9 19 21 1/8 21 1/8 21 1/8 +1 1/8 9 1/2 6 FBkPhl 20 6 1/8 6 6 -1 26 1/2 25 FstBks pf nt 8 1/4 3 7/8 FstCsh 634 5 1/2 5 5 1/2 + 1/4 2 7/8 1 FstCsh wt 30 1 3/8 1 3/8 1 3/8 - 1/8 10 3/4 8 1/2 FtChrt .40 b nt 38 14 FtChat .32 .8 18 5 37 7/8 37 7/8 37 7/8 + 1/8 48 27 FCtzBA .60 1.3 9 11 48 46 1/4 48 5 1/2 1/2 FstCtzF 3 254 4 3/4 4 3/8 4 3/4 + 1/2 17 1/2 14 1/4 FColBn .50 3.3 10 17 15 15 15 29 24 3/4 FColB wt 1.75 6.8 1 25 3/4 25 3/4 25 3/4 - 1/2 50 1/2 35 FCmcBsh .92 nt 52 1/4 29 3/4 FCmceCp 1.25 2.8 10 357 45 3/4 45 1/4 45 1/4 35 1/2 25 5/8 FCmcC pf 1.80 5.6 12 32 1/8 32 1/8 32 1/8 - 1/8 8 1/8 3 1/4 FCmlBcp .32 j 9.1 1 3 1/2 3 1/2 3 1/2 + 1/4 33 3/4 18 FCmlBsh .72 2.2 16 155 33 3/8 32 3/4 33 3/8 + 5/8 32 3/8 24 3/4 FCmclCp .82 b 2.7 11 28 32 30 1/2 30 1/2 -1 1/4 31 1/4 14 3/4 FCmtyBc .72 nt 1 3/4 1/16 FtConst 48 5/16 9/32 9/32 15 8 FtEstn 83 11 1/4 10 3/4 10 3/4 4 3/8 7/8 FtEsex 70 3 1/8 2 7/8 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 2.7 6 55 22 3/4 22 22 -1 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 6 119 18 5/8 18 1/4 18 5/8 44 1/4 21 1/4 FFFtM .60 a nt 12 6 3/4 FFdEH .36 nt 15 3/4 6 1/2 FFdPR 6 106 15 14 3/4 14 3/4 - 1/4 23 1/4 14 FtFdCO .65 2.8 249 23 1/2 22 1/2 23 1/4 + 1/4 9 1/4 4 3/4 FFdDFk .58 e 6.3 6 9 1/4 9 1/4 9 1/4 14 1/2 10 1/2 FFSSiou .16 e nt 17 9 1/2 FtFdSB s t nt 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 nt 13 5 3/4 FtFnPlk .24 e nt 20 1/2 11 FtFnCrb .60 3.2 4 x358 19 1/2 19 19 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 5/8 FtFnCp s .48 2.6 9 155 18 3/4 18 1/4 18 1/4 - 1/4 40 1/2 32 FtFnIN .60 a nt 15 3/4 10 1/2 FFncWM .20 e 1.4 160 14 1/8 13 7/8 14 1/8 + 1/4 22 3/4 11 1/2 FtFnHd .56 2.9 9 9 20 1/4 19 1/4 19 1/4 -1 8 1/2 3 3/4 FFncrp nt 59 14 3/4 FtFlBk 18 589 60 1/8 58 3/4 59 3/4 + 7/8 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd nt 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 4.2 9 202 25 24 1/2 25 + 1/8 13 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/8 FstIndi s .48 2.4 7 17 20 1/4 19 3/4 19 3/4 - 1/2 10 3/4 5 FtIntBc .40 4.0 10 24 10 10 10 + 5/8 59 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty nt 42 28 FtMerc 1.32 3.4 12 3 39 39 39 -1 1/4 25 1/2 15 21/32 FtMch .60 b 2.7 11 1 22 1/2 22 1/2 22 1/2 18 14 1/4 FMidBc .52 3.2 12 20 16 1/4 16 16 1/4 - 1/2 8 5 3/8 FtMtge 8 222 6 3/4 6 1/4 6 1/2 12 1/4 8 1/4 FMWA .20 nt 27 1/2 22 FNtGa .98 3.8 12 4 26 26 26 + 3/4 26 1/4 20 1/8 FNDela .80 a nt 11 3 1/8 FtNtFlm s 373 4 7/8 4 5/8 4 7/8 + 1/4 2 1/4 1/32 FtNYBk 609 3/8 3/32 3/8 +11/32 13 1/2 8 3/8 FNthSB s 10 84 12 1/4 11 7/8 12 1/4 27 1/2 24 1/4 FtOak .66 2.4 8 9 27 1/2 27 1/2 27 1/2 +1 1/4 9 1/2 4 1/8 FtPcNtw 2386 6 1/4 4 5/8 6 +1 3/8 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 8 378 12 1/4 11 3/8 12 1/4 + 1/2 17 1/2 13 1/2 FtSBkNJ .16 e .9 15 17 3/4 17 1/2 17 1/2 + 3/8 26 3/4 16 3/4 FSecC s .76 2.8 13 673 27 1/4 26 1/2 27 1/4 +1 4 1/4 3/8 FstSeis 50 7/16 7/16 7/16 +1/16 33 20 3/4 1stSrc s .52 1.7 11 142 31 1/2 31 1/4 31 1/2 + 1/4 2 1/4 1/4 FStMn 5 3/8 3/8 3/8 -7/32 3 3/4 1 3/4 FtStFin nt 13 1/4 7 FtTeam 13 135 9 3/4 9 1/4 9 1/4 - 1/4 38 23 7/8 FTenn s 1.44 3.9 10 348 37 1/4 36 3/4 37 1/4 + 1/2 20 12 7/8 FtUtd s .60 2.7 9 6 22 1/2 20 1/4 22 1/2 +2 1/2 35 1/2 30 1/2 FtUtdCp nt 14 9 3/4 FUtdSv .40 e 3.0 14 13 3/8 13 3/8 13 3/8 + 1/8 28 1/2 16 FtWBc s .80 2.8 12 43 28 1/2 27 3/4 28 1/2 + 1/4 14 1/4 10 1/4 FtWstn 504 13 1/4 12 1/4 12 1/2 - 1/2 6 2 3/8 FtWFn 75 239 6 5 3/4 6 + 1/8 26 20 1/2 FstLI .60 2.5 2 24 24 24 - 1/4 15 1/8 11 3/4 FtFedBn 267 15 1/8 14 7/8 15 - 1/8 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 nt 30 25 FFFn pfA 10 27 1/4 27 1/4 27 1/4 -2 3/4 6 1/4 2 5/8 FtMiss 14 358 5 1/8 4 7/8 4 7/8 36 1/4 27 1/2 FstbkIll .96 2.7 13 100 35 1/2 35 1/4 35 3/8 - 1/4 11 3/4 9 1/4 FstrckBc 189 11 1/2 11 11 3/8 + 3/8 25 1/4 7 FischIm 18 1397 8 1/4 7 1/2 8 1/4 + 1/4 1 15/16 9/16 FschWt 706 1 3/16 1 1/16 1 3/16 + 1/8 26 1/4 20 1/2 Fiserv 26 6231 22 3/4 21 3/4 22 3/4 + 3/4 30 1/8 11 1/2 Fisons .89 e 6.4 648 13 7/8 13 5/8 13 7/8 19 1/2 8 3/4 Flagler .31 b nt 13 8 FlagFn .40 nt 7 1/4 3 7/8 Flamst .12 nt 1 3/4 9/16 FltAer 2 11/16 11/16 11/16 1 1/8 3/4 FltAe pf .12 k nt 15 3/4 9 FleetCl 9956 15 1/4 14 5/8 15 + 1/4 15 3/4 10 Flexstl .48 4.4 38 47 11 10 1/2 11 + 1/2 11 1/2 5 FlaBk 7 25 11 1/4 11 11 - 1/4 4 3/4 27/32 FlaFst 2 3 1/8 3 1/8 3 1/8 + 1/4 6 3/8 2 3/4 FlowInt 20 188 5 1/8 4 7/8 5 1/8 + 1/4 2 5/32 1 1/8 Fonar 570 1 7/16 1 5/16 1 5/16 - 1/8 15 1/2 1 3/8 Fonic s 255 2155 14 5/8 11 1/4 12 3/4 -1 5/8 27 7/16 Fonic wt 121 25 5/8 21 21 1/4 -4 3/8 18 1/8 6 1/4 FdLioB s .11 1.2 22 8817 9 1/2 9 9 1/4 + 3/8 18 1/8 6 FdLioA s .11 1.3 20 30949 8 7/8 8 1/8 8 3/4 + 3/4 8 1/4 6 FootInd .40 5.7 6 9 7 6 3/8 7 10 8 ForBetr .10 nt 2 7/8 15/16 Forelnd 185 2 7/8 2 3/4 2 3/4 -1/16 15/16 1/16 Forld wtA 63 7/8 11/16 13/16 + 1/8 5/8 1/16 Forld wtB 183 15/32 15/32 15/32 27 3/4 18 7/8 ForAm 1.08 4.0 13 111 27 3/8 27 1/4 27 1/4 + 1/4 3 1/4 1 1/16 ForestO 508 2 7/16 2 5/16 2 3/8 1 7/8 1/8 ForstO wt 19 1 1/4 1 1/4 1 1/4 11 5/8 4 1/4 ForstO pf .75 t nt 2 1/2 1 1/2 Formosa nt 16 9 1/2 Forsch nt 9 1/2 3 3/4 Forstm nt 38 28 3/4 FtWyne 1.16 3.1 13 83 38 1/2 37 1/2 37 3/4 - 1/4 20 3/4 8 FortnB .30 1.7 17 21 17 3/4 17 1/4 17 3/4 + 1/2 1 5/8 1 1/4 FortPet 293 1 1/4 1 1/4 1 1/4 3 1/2 1 1/4 Forum 200 15 2 2 2 + 1/2 4 1/8 2 1/4 Foster 83 2 7/8 2 3/4 2 3/4 -1/16 4 1 FountP 1102 1 1/4 1 3/16 1 7/32 -1/32 5 1/8 1/2 FtnPh wt 150 3/4 11/16 3/4 +1/32 2 1/8 1/4 FounP wtB 19 5/16 5/16 5/16 +1/32 36 6 1/4 FtnPh un nt 20 12 4D Soft 1646 21 1/4 19 1/2 20 3/4 +1 28 1/2 19 3/4 FrthFn .88 3.3 14 39 27 26 1/4 27 + 1/2 28 3/8 24 3/4 FrthF pf 1.75 6.3 12 27 7/8 27 5/8 27 5/8 + 1/8 3 1 Foxmor 11 95 2 1/4 2 5/32 2 1/4 + 1/8 26 1/2 11 3/4 FramTc 2195 13 12 1/2 13 3 1 1/8 FramSv nt 23 3/4 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 44 7 3/4 7 1/2 7 1/2 - 1/4 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 nt 1/2 1/16 FrkCon 1219 7/16 3/8 13/32 -1/32 25 17 1/4 FrnkEl 13 2 23 1/2 22 1/4 23 1/2 +1 1/4 14 5 1/2 FrkEPb 19 650 13 1/4 12 1/2 13 + 1/2 18 1/2 9 FrkFst s .60 3.2 9 987 18 1/2 17 3/4 18 1/2 + 1/2 5 1/2 2 FrkBncp nt 17 3/4 10 3/4 Freds 570 17 3/4 17 1/2 17 5/8 9 9/16 4 1/4 FreSCn .81 e 18.3 1110 4 7/16 4 3/8 4 7/16 + 1/8 27 1/4 17 Fremnt 1.00 3.8 6 97 26 3/4 26 1/2 26 1/2 5 1/2 7/16 Frnchtx 130 11/16 9/16 5/8 2 7/16 3/4 FrJuice 69 1 7/8 1 3/4 1 3/4 - 1/8 6 1/2 1 3/8 Fretter 7 22 2 1/4 2 1/4 2 1/4 6 1/2 3 3/4 Freym 35 4 1/4 3 3/4 3 3/4 21 1/4 16 1/2 Fritz 2121 21 1/4 20 1/2 20 3/4 - 1/4 1 13/32 3/4 FrntDir 127 27/32 27/32 27/32 +1/32 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 a 2.2 23 45 3 5/8 3 3/8 3 5/8 + 3/8 47 3/4 38 FujiPh .26 r .7 14 28 39 3/4 39 3/8 39 3/4 - 1/4 53 1/4 32 1/2 FulrHB s .48 1.3 13 121 37 1/4 36 1/4 37 + 1/2 23 3/4 16 Fulton .80 3.8 11 53 21 1/4 20 1/2 21 + 1/2 7 5 1/8 Funco 31 6 3/4 6 3/8 6 3/4 14 3/4 10 3/4 Furon .24 1.9 104 12 3/4 12 1/4 12 3/4 + 1/2 5 3/4 4 1/4 FutureHlt 3 5 7/8 5 7/8 5 7/8 + 1/8 8 1/4 1 FutMed 2021 1 1/4 1 3/16 1 3/16 18 3/4 8 1/4 FutNow 9 1023 10 3/4 10 10 1/2 + 1/4 8 3/4 3 3/8 FutCm t 436 3 15/16 3 5/8 3 3/4 -3/16 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