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: 11-12, NASDAQ - Beginning with letter F Date: Thu, 12 Nov 92 18:41:26 EST Message-ID: <69.1992Nov12.184126@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 30 14 3/4 14 1/4 14 5/8 + 5/8 21 3/4 4 1/2 F&C s 110 5 4 1/2 5 + 1/2 3 5/8 1 3/4 F&E 116 2 7/16 2 5/16 2 5/16 -3/16 18 1/2 15 1/8 F&M Bc .76 nt 23 3/4 15 F&M Dis 582 23 3/4 22 1/2 22 1/2 - 3/4 13 3/4 9 3/4 FM Nat .56 4.2 10 232 13 1/4 12 3/4 13 1/4 7 1/4 3 7/8 FDP 30 10 4 3/4 4 3/4 4 3/4 - 1/4 24 1/2 12 1/4 FF Bcp .88 nt 3 3/8 1/2 FFO Fn 20 1 1/8 3/4 1 1/8 + 3/8 21 1/4 10 FHP 19 2114 20 19 1/2 19 7/8 + 1/4 23 3/4 6 1/2 FLS pf t nt 3 1/4 1 1/8 FM Prop 570 2 1/16 1 7/8 2 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.4 48 11 3/4 10 11 3/4 +1 1/4 25 1/2 23 FNB pf 1.87 nt 9 1/2 5 FNBRo 39 5 5/8 5 1/8 5 5/8 + 1/8 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 1403 7 1/8 6 1/8 6 3/4 + 3/4 13/32 5/32 Fcelft wt 104 5/16 9/32 5/16 +1/32 2 1/4 3/4 Fcelftr 214 2 1/4 2 1/16 2 1/4 +1/16 9 7/8 5 3/8 FahnVin 100 5 3/4 5 3/8 5 3/4 + 1/8 17 3/4 6 1/2 FailGrp 13 318 7 1/2 6 3/4 7 1/4 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 1.1 19 2 12 1/4 11 1/4 12 1/4 +1 3 1/2 1/2 FairFst 70 7/8 3/4 3/4 + 1/4 15/32 1/4 Fairhvn 4 1/4 1/4 1/4 3 1/2 3/4 FalcOil 2 1 1 1 16 1/4 6 3/4 FalcPr 18 85 15 14 1/4 15 + 3/4 31 1/2 18 1/2 FallFn 1.00 3.3 2 30 3/4 30 3/4 30 3/4 - 3/4 10 1/2 4 1/2 FamBc nt 1 3/16 3/8 FamStk 23 190 11/16 9/16 11/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.5 4 1 19 19 19 126 97 FarmBr 1.80 1.6 10 12 113 1/4 112 113 1/4 - 3/4 29 1/2 19 1/2 FarmCB 1.08 4.2 67 26 25 26 +1 1/4 1 1/8 FarmTl h 2646 31/32 7/8 29/32 21/32 1/32 FarmT wt 488 17/32 15/32 15/32 -1/16 1 5/8 1/8 FarmT un 50 1 3/8 1 3/8 1 3/8 11 1/2 6 1/2 Farr .06 j 122 7 6 3/4 6 3/4 - 1/4 11 1/4 6 1/2 Farrel .12 e nt 3 7/8 1 FastCm 513 3 7/8 3 5/8 3 3/4 19 1/2 12 1/4 Fastnl s 44 1999 19 1/4 18 3/4 19 13 1/4 11 3/4 FedOne 90 13 1/4 12 1/2 13 1/4 + 3/8 38 1/2 16 1/2 FedFst .40 1.1 17 1 37 3/4 37 3/4 37 3/4 9 1/2 8 FAM unA nt 6 3/8 3 FdSvBk 4 5 6 3/8 6 3/8 6 3/8 15 3/4 8 1/2 FdScrw .40 a 3.6 7 11 11 1/4 11 1/4 11 1/4 + 1/4 18 3/4 10 1/2 Ferofl 21 100 16 3/4 16 16 1/2 - 1/4 2 5/8 1 Fibchm 265 1 3/8 1 5/16 1 5/16 - 1/8 10 7/8 4 3/4 Fibronc 412 6 1/4 5 3/4 6 1/4 + 1/2 10 1/4 4 5/16 FFdVA .10 e 1.1 7 9 9 8 3/4 8 3/4 - 1/4 12 1/4 1 3/4 FidlMd 9 1 3/4 1 3/4 1 3/4 -1/16 13 1/4 8 1/4 FidSvB .24 b 2.0 10 8 11 3/4 11 1/2 11 3/4 + 3/4 2 1/4 1 1/4 FthDim nt 54 39 5/8 FifthT s .88 1.7 20 864 52 1/4 51 51 -1 1/4 32 1/4 10 1/2 50:Off 22 1862 14 1/2 14 1/4 14 3/8 - 1/8 21 1/2 12 1/2 FiggieA .50 3.3 9 1224 15 1/4 14 1/2 15 26 1/2 17 FiggieB .50 2.9 10 23 17 1/4 17 17 1/4 + 1/4 37 1/2 10 1/2 FileNet 31 815 19 3/4 19 1/4 19 3/4 + 1/2 37 11 3/4 FilBsmt 27 5197 21 3/4 20 3/4 21 1/4 + 5/8 2 1/8 7/8 FnBenA t nt 3 1 1/4 FnData 262 1 3/4 1 3/8 1 5/8 + 1/4 1 3/8 1/4 FnDt wtA 32 25/32 25/32 25/32 +5/32 1 1/4 1/2 FnDt wtB 180 5/8 5/8 5/8 15 1/4 10 1/4 FinFdl nt 97 12 FinlInd 2 57 56 57 35 1/2 22 FinTst s 1.08 3.0 12 116 35 1/2 34 35 1/2 + 3/4 1 1/4 7/16 Fd SVP 67 1 1/8 1 1/16 1 1/8 +1/16 3 1/16 5/16 Fingmx 336 9/16 7/16 1/2 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 63 18 1/2 18 1/2 18 1/2 3 3/4 Firetct s 346 2 1 3/4 1 7/8 45 1/2 25 3/4 Firster s .72 1.6 13 57 45 1/4 44 1/4 45 + 1/4 35 26 1/8 FAlaBk 1.00 2.9 13 491 34 7/8 34 1/2 34 1/2 - 1/4 10 1/2 5 1/4 FAlban .20 a 2.7 4 40 7 3/4 6 3/4 7 1/2 + 3/4 15 1/2 5 1/4 FtAmar 8 12 13 1/4 12 13 1/4 25 3/4 16 1/8 FtATn .10 e .4 20 359 24 5/8 24 3/8 24 1/2 21 3/4 9 3/8 FAFnA .40 1.9 6 741 22 21 1/2 21 1/2 3 5/8 1 1/8 FAmHlt 32 12 3 5/8 3 1/2 3 1/2 - 1/8 17 7 1/4 FtAmfed .40 2.4 14 113 17 16 1/4 17 + 3/4 19 6 3/8 FtBcIN s nt 17 1/2 10 3/4 FtBNC .48 nt 46 33 1/2 FBOh 1.62 3.7 12 63 43 3/4 43 1/2 43 1/2 - 1/4 21 1/2 13 FBcpIN s .44 2.1 9 3 20 1/2 20 1/2 20 1/2 - 5/8 9 1/2 6 FBkPhl 32 6 6 6 26 1/2 25 FstBks pf x14 26 1/2 25 3/4 26 1/2 + 1/4 8 1/4 3 7/8 FstCsh 326 5 5/8 5 1/2 5 5/8 + 1/8 2 7/8 1 FstCsh wt nt 10 3/4 8 1/2 FtChrt .40 b 3.8 11 7 10 1/2 9 1/2 10 1/2 38 14 FtChat .32 .8 18 4 37 7/8 37 7/8 37 7/8 48 27 FCtzBA .60 1.3 9 35 48 1/2 46 1/4 46 1/2 -1 1/2 5 1/2 1/2 FstCtzF 3 1 4 3/4 4 3/4 4 3/4 17 1/2 14 1/4 FColBn .50 3.2 10 28 15 1/2 15 1/8 15 1/2 + 1/2 29 24 3/4 FColB wt 1.75 6.6 3 26 1/2 26 1/2 26 1/2 + 3/4 50 1/2 35 FCmcBsh .92 nt 52 1/4 29 3/4 FCmceCp 1.25 2.8 10 47 45 1/4 45 45 - 1/4 35 1/2 25 5/8 FCmcC pf 1.80 5.5 8 32 1/2 32 1/2 32 1/2 + 3/8 8 1/8 3 1/4 FCmlBcp .32 j 9.8 10 3 1/4 3 1/4 3 1/4 - 1/4 33 3/4 18 FCmlBsh .72 2.1 16 30 33 1/2 33 33 1/2 + 1/8 32 3/8 24 3/4 FCmclCp .82 b 2.6 11 3 32 30 1/2 31 1/4 + 3/4 31 1/4 14 3/4 FCmtyBc .72 nt 1 3/4 1/16 FtConst 92 5/16 9/32 9/32 15 8 FtEstn 80 11 1/4 10 3/4 10 3/4 4 3/8 7/8 FtEsex 187 3 1/8 2 7/8 2 15/16 -1/16 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 26 22 3/4 22 22 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 6 169 18 5/8 18 3/8 18 5/8 44 1/4 21 1/4 FFFtM .60 a 1.4 10 31 43 3/4 43 3/4 43 3/4 - 1/4 12 6 3/4 FFdEH .36 3.3 7 30 11 11 11 15 3/4 6 1/2 FFdPR 6 79 14 1/2 14 14 - 3/4 23 1/2 14 FtFdCO .65 2.7 148 24 1/4 23 1/4 24 + 3/4 9 1/4 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 3 16 5/8 16 5/8 16 5/8 + 5/8 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 3.1 14 1 43 43 43 -1 1/2 13 5 3/4 FtFnPlk .24 e nt 20 1/2 11 FtFnCrb .60 3.2 4 x37 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 9 120 18 3/4 18 1/4 18 1/4 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 2.8 9 141 20 1/4 19 1/4 20 1/4 +1 8 1/2 3 3/4 FFncrp .20 e nt 60 1/8 14 3/4 FtFlBk 18 1433 59 3/4 59 1/4 59 1/2 - 1/4 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 9 161 25 24 1/2 24 1/2 - 1/2 13 6 3/8 FtHmSv s .40 3.3 6 7 12 12 12 -1 22 3/4 11 1/8 FstIndi s .48 2.4 7 36 20 1/4 19 3/4 19 3/4 10 3/4 5 FtIntBc .40 nt 59 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 39 9 3/4 9 1/4 9 3/8 + 3/8 42 28 FtMerc 1.32 nt 25 1/2 15 21/32 FtMch .60 b 2.7 11 5 22 1/2 22 22 1/2 18 14 1/4 FMidBc .52 3.3 12 2 16 16 16 - 1/4 8 5 3/8 FtMtge 8 24 6 1/2 6 1/2 6 1/2 12 1/4 8 1/4 FMWA .20 2.1 33 2 9 3/4 9 9 3/4 27 1/2 22 FNtGa .98 3.9 12 109 26 25 1/4 25 1/4 - 3/4 26 1/4 20 1/8 FNDela .80 a nt 11 3 1/8 FtNtFlm s 362 4 7/8 4 3/8 4 1/2 - 3/8 2 1/4 1/32 FtNYBk 1030 3/8 1/8 1/8 - 1/4 13 1/2 8 3/8 FNthSB s 10 16 12 1/4 12 1/4 12 1/4 27 1/2 24 1/4 FtOak .66 2.3 8 205 28 1/4 27 28 1/4 + 3/4 9 1/2 4 1/8 FtPcNtw 2420 6 1/2 5 5/8 6 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 8 193 12 1/2 12 12 1/2 + 1/4 17 3/4 13 1/2 FtSBkNJ .16 e .9 42 17 5/8 17 17 - 1/2 27 1/4 16 3/4 FSecC s .76 2.8 13 1671 27 1/4 26 3/4 26 7/8 - 3/8 4 1/4 3/8 FstSeis 66 1/2 7/16 7/16 33 20 3/4 1stSrc s .52 nt 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin 10 86 3 1/2 3 1/4 3 1/4 - 1/4 13 1/4 7 FtTeam 13 399 10 9 1/4 9 1/2 + 1/4 38 23 7/8 FTenn s 1.44 3.9 10 257 37 1/4 36 3/4 36 3/4 - 1/2 22 1/2 12 7/8 FtUtd s .60 2.4 10 9 25 23 25 +2 1/2 35 1/2 30 1/2 FtUtdCp nt 14 9 3/4 FUtdSv .40 e 3.0 10 13 1/4 13 1/4 13 1/4 - 1/8 28 1/2 16 FtWBc s .80 nt 14 1/4 10 1/4 FtWstn 139 13 1/4 12 1/2 12 3/4 + 1/4 6 2 3/8 FtWFn 75 26 6 5 3/4 6 26 20 1/2 FstLI .60 nt 15 1/8 11 3/4 FtFedBn 152 15 3/8 15 1/8 15 3/8 + 3/8 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 2.0 6 1 23 1/2 23 1/2 23 1/2 -1 30 25 FFFn pfA 47 29 1/4 28 29 1/4 +2 6 1/4 2 5/8 FtMiss 14 112 5 1/4 4 7/8 5 1/8 + 1/4 36 1/4 27 1/2 FstbkIll .96 2.7 13 5 36 1/4 35 1/4 35 1/4 - 1/8 11 3/4 9 1/4 FstrckBc 564 11 5/8 11 1/8 11 1/2 + 1/8 25 1/4 7 FischIm 18 2087 8 1/4 7 3/4 8 1/4 1 15/16 9/16 FschWt 389 1 7/32 1 1/8 1 7/32 +1/32 26 1/4 20 1/2 Fiserv 26 1603 23 22 1/4 23 + 1/4 30 1/8 11 1/2 Fisons .89 e 6.7 325 13 7/8 13 1/4 13 1/4 - 5/8 19 1/2 8 3/4 Flagler .31 b nt 13 8 FlagFn .40 3.1 1 12 7/8 12 7/8 12 7/8 7 1/4 3 7/8 Flamst .12 3.0 8 20 3 15/16 3 7/8 3 15/16 +1/16 1 3/4 9/16 FltAer nt 1 1/8 3/4 FltAe pf .12 k 2 1 1 1 +1/16 15 3/4 9 FleetCl 7537 15 3/8 14 7/8 15 1/8 + 1/8 15 3/4 10 Flexstl .48 4.5 37 130 11 1/4 10 3/4 10 3/4 - 1/4 11 1/2 5 FlaBk 7 5 11 11 11 4 3/4 27/32 FlaFst nt 6 3/8 2 3/4 FlowInt 21 374 5 3/8 5 5 3/8 + 1/4 2 5/32 1 1/8 Fonar 715 1 11/32 1 1/4 1 9/32 -1/32 15 1/2 1 3/8 Fonic s 255 1370 13 12 1/4 12 3/4 27 7/16 Fonic wt 27 22 1/4 21 22 1/4 +1 18 1/8 6 1/4 FdLioB s .11 1.3 20 10459 9 1/4 8 1/4 8 1/2 - 3/4 18 1/8 6 FdLioA s .11 1.3 19 33452 8 3/4 7 7/8 8 1/4 - 1/2 8 1/4 6 FootInd .40 nt 10 8 ForBetr .10 nt 2 7/8 15/16 Forelnd 628 2 7/8 2 3/4 2 7/8 + 1/8 15/16 1/16 Forld wtA 18 3/4 11/16 11/16 - 1/8 5/8 1/16 Forld wtB 20 1/2 1/2 1/2 +1/32 27 3/4 18 7/8 ForAm 1.08 4.0 13 172 28 27 1/4 27 1/4 3 1/4 1 1/16 ForestO 1354 2 7/16 2 5/16 2 3/8 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 8.6 60 8 3/4 8 3/4 8 3/4 - 3/4 2 1/2 1 1/2 Formosa 22 1 1/2 1 1/16 1 1/2 16 9 1/2 Forsch 16 16 11 1/2 11 11 - 1/2 9 1/2 3 3/4 Forstm 5 5 3/4 5 3/4 5 3/4 38 1/2 28 3/4 FtWyne 1.16 3.0 13 320 39 1/4 38 38 3/4 +1 20 3/4 8 FortnB .30 1.8 16 133 17 1/2 16 3/4 16 3/4 -1 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum nt 4 1/8 2 1/4 Foster 504 2 7/8 2 5/8 2 5/8 - 1/8 4 1 FountP 351 1 1/4 1 3/16 1 3/16 -1/32 5 1/8 1/2 FtnPh wt 10 3/4 3/4 3/4 2 1/8 1/4 FounP wtB nt 36 6 1/4 FtnPh un nt 21 1/4 12 4D Soft 609 21 20 1/2 20 3/4 28 1/2 19 3/4 FrthFn .88 3.3 14 100 27 26 1/2 26 5/8 - 3/8 28 3/8 24 3/4 FrthF pf 1.75 6.4 109 27 3/4 27 1/2 27 1/2 - 1/8 3 1 Foxmor 10 66 2 1/4 2 1/8 2 1/8 - 1/8 26 1/2 11 3/4 FramTc 1157 13 12 1/2 13 3 1 1/8 FramSv 20 1 3/8 1 1/4 1 1/4 23 3/4 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 86 7 3/4 7 1/2 7 3/4 + 1/4 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 7.7 56 11 3/4 11 5/8 11 3/4 + 1/4 1/2 1/16 FrkCon 1472 13/32 11/32 11/32 -1/16 25 17 1/4 FrnkEl 13 3 23 1/2 23 1/2 23 1/2 14 5 1/2 FrkEPb 19 373 13 1/4 12 3/4 13 18 1/2 9 FrkFst s .60 2.8 11 1377 22 20 1/2 21 1/4 +2 3/4 5 1/2 2 FrkBncp 3 4 1/8 4 1/8 4 1/8 + 1/4 17 3/4 10 3/4 Freds 691 17 3/4 17 1/4 17 3/4 + 1/8 9 9/16 4 1/4 FreSCn .81 e 18.0 160 4 1/2 4 7/16 4 1/2 +1/16 27 1/4 17 Fremnt 1.00 3.7 7 276 26 3/4 26 1/2 26 3/4 + 1/4 5 1/2 7/16 Frnchtx 182 5/8 1/2 5/8 2 7/16 3/4 FrJuice 7 1 7/8 1 7/8 1 7/8 + 1/8 6 1/2 1 3/8 Fretter 8 22 2 1/2 2 1/4 2 1/2 + 1/4 6 1/2 3 3/4 Freym 660 4 3 3/4 4 + 1/4 21 1/4 16 1/2 Fritz 742 21 20 1/2 20 1/2 - 1/4 1 13/32 3/4 FrntDir nt 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 a 2.1 23 39 3 3/4 3 3/8 3 3/4 + 1/8 47 3/4 38 FujiPh .26 r .7 14 62 39 1/2 39 39 1/2 - 1/4 53 1/4 32 1/2 FulrHB s .48 1.3 14 1219 37 1/2 36 3/4 37 1/2 + 1/2 23 3/4 16 Fulton .80 3.7 11 119 21 1/2 20 1/2 21 1/2 + 1/2 7 5 1/8 Funco 52 6 1/2 6 1/4 6 1/4 - 1/2 14 3/4 10 3/4 Furon .24 2.0 25 12 3/4 12 1/4 12 1/4 - 1/2 5 7/8 4 1/4 FutureHlt 44 5 7/8 5 1/2 5 7/8 8 1/4 1 FutMed 3433 1 3/8 1 3/16 1 3/8 +3/16 18 3/4 8 1/4 FutNow 10 720 11 3/4 11 11 3/4 +1 1/4 8 3/4 3 3/8 FutCm t 229 3 15/16 3 5/8 3 13/16 +1/16 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