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: 11-13, NASDAQ - Beginning with letter F Date: Fri, 13 Nov 92 19:45:36 EST Message-ID: <69.1992Nov13.194536@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 18 14 3/4 14 1/2 14 3/4 + 1/8 21 3/4 4 1/2 F&C s 70 5 4 1/2 4 3/4 - 1/4 3 5/8 1 3/4 F&E 136 2 7/16 2 5/16 2 7/16 + 1/8 18 1/2 15 1/8 F&M Bc .76 4.0 6 19 18 1/4 19 + 3/4 23 3/4 15 F&M Dis 591 23 1/4 22 1/2 22 3/4 + 1/4 13 3/4 9 3/4 FM Nat .56 4.2 10 238 13 1/4 12 3/4 13 1/4 7 1/4 3 7/8 FDP nt 24 1/2 12 1/4 FF Bcp .88 4.1 7 20 21 1/2 21 1/2 21 1/2 + 1/4 3 3/8 1/2 FFO Fn nt 21 1/4 10 FHP 20 1220 20 1/8 19 3/4 20 + 1/8 23 3/4 6 1/2 FLS pf t 5 17 17 17 - 1/4 3 1/4 1 1/8 FM Prop 356 1 15/16 1 3/4 1 3/4 - 1/4 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.6 57 11 1/2 10 10 3/4 -1 25 1/2 23 FNB pf 1.87 7.9 1 23 3/4 23 3/4 23 3/4 + 1/4 9 1/2 5 FNBRo 5 5 5 5 - 5/8 13 10 1/2 FRP Pr 18 20 11 3/4 11 3/4 11 3/4 + 1/4 9 3/4 3 5/16 FSI Int 175 7 6 5/8 6 3/4 13/32 5/32 Fcelft wt 1325 3/8 9/32 3/8 +1/16 2 1/4 3/4 Fcelftr 89 2 3/16 2 1/16 2 3/16 -1/16 9 7/8 5 3/8 FahnVin 6 5 1/2 5 1/2 5 1/2 - 1/4 17 3/4 6 1/2 FailGrp 12 1009 7 1/2 7 7 - 1/4 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 nt 3 1/2 1/2 FairFst nt 15/32 1/4 Fairhvn 90 1/4 1/4 1/4 3 1/2 3/4 FalcOil 12 1 1/8 1 1 1/8 + 1/8 16 1/4 6 3/4 FalcPr 17 368 15 14 1/4 14 5/8 - 3/8 31 1/2 18 1/2 FallFn 1.00 3.2 5 31 1/2 31 1/2 31 1/2 + 3/4 10 1/2 4 1/2 FamBc 6 16 10 1/4 9 3/4 10 1/4 + 1/4 1 3/16 3/8 FamStk 19 163 11/16 9/16 9/16 - 1/8 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 nt 126 97 FarmBr 1.80 nt 29 1/2 19 1/2 FarmCB 1.08 4.4 1 24 1/2 24 1/2 24 1/2 -1 1/2 1 1/8 FarmTl h 5368 1 29/32 1 +3/32 21/32 1/32 FarmT wt 529 17/32 15/32 15/32 1 5/8 1/8 FarmT un 1120 1 1/2 1 3/8 1 3/8 11 1/2 6 1/2 Farr .06 j 8 7 6 1/2 6 1/2 - 1/4 11 1/4 6 1/2 Farrel .12 e 1.7 18 2 7 1/4 7 1/4 7 1/4 3 7/8 1 FastCm 311 3 7/8 3 5/8 3 13/16 +1/16 19 1/2 12 1/4 Fastnl s 44 60 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 79 37 3/4 37 5/8 37 5/8 - 1/8 9 1/2 8 FAM unA 5 8 1/4 8 1/4 8 1/4 6 3/8 3 FdSvBk nt 15 3/4 8 1/2 FdScrw .40 a 3.7 6 11 11 1/2 10 3/4 10 3/4 - 1/2 18 3/4 10 1/2 Ferofl 21 128 16 3/4 16 16 3/4 + 1/4 2 5/8 1 Fibchm 95 1 1/2 1 5/16 1 3/8 +1/16 10 7/8 4 3/4 Fibronc 93 5 7/8 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 817 2 1/4 1 7/8 2 1/4 + 1/2 13 1/4 8 1/4 FidSvB .24 b nt 2 1/4 1 1/4 FthDim 55 2 1/4 1 3/4 2 1/4 + 1/4 54 39 5/8 FifthT s .88 1.7 20 1790 51 1/2 50 3/4 51 1/8 + 1/8 32 1/4 10 1/2 50:Off 24 8321 15 1/2 14 1/4 15 1/2 +1 1/8 21 1/2 12 1/2 FiggieA .50 3.3 9 1116 15 1/4 14 3/4 15 26 1/2 17 FiggieB .50 2.9 10 38 17 7/8 17 1/2 17 1/2 + 1/4 37 1/2 10 1/2 FileNet 33 1910 20 3/4 19 20 3/4 +1 37 11 3/4 FilBsmt 28 5942 22 1/4 21 1/4 22 1/8 + 7/8 2 1/8 7/8 FnBenA t 5 2 1/8 2 1/8 2 1/8 + 1/2 3 1 1/4 FnData 60 1 7/8 1 3/8 1 7/8 + 1/4 1 3/8 1/4 FnDt wtA nt 1 1/4 1/2 FnDt wtB nt 15 1/4 10 1/4 FinFdl 31 14 1/4 13 3/4 13 3/4 - 1/2 97 12 FinlInd 5 57 55 57 35 1/2 22 FinTst s 1.08 3.1 12 176 35 1/2 34 1/2 34 1/2 -1 1 1/4 7/16 Fd SVP 76 1 3/32 1 1/16 1 1/16 -1/16 3 1/16 5/16 Fingmx 105 3/4 15/32 9/16 +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 128 19 17 3/4 19 + 1/2 3 3/4 Firetct s 53 2 1 3/4 1 15/16 +1/16 45 1/2 25 3/4 Firster s .72 1.7 13 8 43 3/4 43 1/4 43 1/4 -1 3/4 35 26 1/8 FAlaBk 1.00 2.9 13 682 34 3/4 34 3/8 34 3/4 + 1/4 10 1/2 5 1/4 FAlban .20 a 2.6 5 10 7 3/4 7 1/2 7 3/4 + 1/4 15 1/2 5 1/4 FtAmar 8 12 12 3/4 12 12 3/4 - 1/2 25 3/4 16 1/8 FtATn .10 e .4 20 1022 24 5/8 24 3/8 24 5/8 + 1/8 22 9 3/8 FAFnA .40 1.8 6 967 22 21 1/2 21 7/8 + 3/8 3 5/8 1 1/8 FAmHlt nt 17 7 1/4 FtAmfed .40 2.4 14 58 17 16 1/4 17 19 6 3/8 FtBcIN s 10 18 18 18 +1 17 1/2 10 3/4 FtBNC .48 3.4 9 3 14 14 14 - 3/4 46 33 1/2 FBOh 1.62 3.7 12 421 44 1/4 43 1/2 43 1/2 21 1/2 13 FBcpIN s .44 nt 9 1/2 6 FBkPhl 16 6 1/8 5 5 -1 26 1/2 25 FstBks pf 2 26 1/2 25 3/4 26 1/2 8 1/4 3 7/8 FstCsh 369 5 7/8 5 1/2 5 7/8 + 1/4 2 7/8 1 FstCsh wt nt 10 3/4 8 1/2 FtChrt .40 b 4.1 10 10 9 3/4 9 3/4 9 3/4 - 3/4 38 14 FtChat .32 .8 18 52 38 1/8 37 7/8 38 1/8 + 1/4 48 1/2 27 FCtzBA .60 1.2 10 37 48 1/2 47 1/4 48 1/2 +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 3.3 10 44 15 1/2 15 15 - 1/2 29 24 3/4 FColB wt 1.75 nt 50 1/2 35 FCmcBsh .92 1.7 20 54 1/2 50 1/2 54 1/2 +4 52 1/4 29 3/4 FCmceCp 1.25 2.8 10 167 45 1/4 45 45 35 1/2 25 5/8 FCmcC pf 1.80 5.6 2 32 1/8 32 1/8 32 1/8 - 3/8 8 1/8 3 1/4 FCmlBcp .32 j 9.8 60 3 1/2 3 1/4 3 1/4 33 3/4 18 FCmlBsh .72 nt 32 3/8 24 3/4 FCmclCp .82 b 2.6 11 61 32 30 1/2 31 - 1/4 31 1/4 14 3/4 FCmtyBc .72 nt 1 3/4 1/16 FtConst 124 5/16 9/32 9/32 15 8 FtEstn 102 11 1/4 10 3/4 10 3/4 4 3/8 7/8 FtEsex 28 3 2 7/8 2 7/8 -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 2.6 6 x116 23 1/4 22 1/4 23 1/4 +1 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 3.5 6 131 18 5/8 18 1/4 18 1/4 - 3/8 44 1/4 21 1/4 FFFtM .60 a nt 12 6 3/4 FFdEH .36 3.3 7 24 11 11 11 15 3/4 6 1/2 FFdPR 6 29 14 1/2 14 14 24 1/4 14 FtFdCO .65 2.7 38 24 23 7/8 24 9 1/4 4 3/4 FFdDFk .58 e 6.3 7 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 7 57 16 1/2 16 16 - 5/8 14 3/4 10 FFdLaG .56 nt 18 10 1/4 FFidWV .48 a 2.7 13 11 18 17 18 +1 11 1/4 5 1/2 FFnBcp .20 e nt 44 3/4 33 3/4 FFnclOH 1.32 a 2.9 14 48 44 3/4 43 1/2 44 3/4 +1 3/4 13 5 3/4 FtFnPlk .24 e nt 20 1/2 11 FtFnCrb .60 3.2 4 x443 19 1/4 19 19 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 5/8 FtFnCp s .48 2.6 9 332 18 3/4 18 1/4 18 3/8 + 1/8 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 33 20 1/4 19 1/4 20 1/4 8 1/2 3 3/4 FFncrp .20 e nt 60 1/8 14 3/4 FtFlBk 18 738 60 5/8 59 3/4 60 1/4 + 3/4 18 10 FtFrnk .50 3.1 31 16 1/4 15 1/2 16 1/4 + 3/4 5 3/4 3 1/4 FtGaHd 8 6 5 5/8 5 1/2 5 1/2 + 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 4.2 9 168 25 24 1/4 24 3/4 + 1/4 13 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/8 FstIndi s .48 2.4 7 10 20 1/4 20 1/4 20 1/4 + 1/2 10 3/4 5 FtIntBc .40 4.3 9 6 9 1/4 9 1/4 9 1/4 - 3/4 59 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 30 9 3/4 9 3/8 9 3/8 42 28 FtMerc 1.32 3.3 12 24 40 39 40 +1 25 1/2 15 21/32 FtMch .60 b 2.7 11 9 22 1/2 22 22 - 1/2 18 14 1/4 FMidBc .52 3.3 12 116 16 3/4 16 16 8 5 3/8 FtMtge 8 43 7 6 1/2 6 1/2 12 1/4 8 1/4 FMWA .20 2.2 31 137 9 1/4 8 1/4 9 1/4 - 1/2 27 1/2 22 FNtGa .98 3.7 12 117 26 3/4 25 3/4 26 3/4 +1 1/2 26 1/4 20 1/8 FNDela .80 a nt 11 3 1/8 FtNtFlm s 787 4 1/2 4 4 1/8 - 3/8 2 1/4 1/32 FtNYBk 739 1/4 1/8 1/8 13 1/2 8 3/8 FNthSB s 10 189 12 1/4 12 12 1/4 28 1/4 24 1/4 FtOak .66 2.3 8 10 28 1/2 28 1/2 28 1/2 + 1/4 9 1/2 4 1/8 FtPcNtw 1275 6 1/4 6 6 1/8 + 1/8 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 76 12 1/2 12 1/8 12 1/2 17 3/4 13 1/2 FtSBkNJ .16 e nt 27 1/4 16 3/4 FSecC s .76 2.8 13 959 27 1/4 26 3/4 27 + 1/8 4 1/4 3/8 FstSeis 7 9/16 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 11 55 3 5/8 3 1/4 3 1/2 + 1/4 13 1/4 7 FtTeam 14 509 10 9 1/2 10 + 1/2 38 23 7/8 FTenn s 1.44 3.9 10 97 37 1/4 36 3/4 37 1/4 + 1/2 25 12 7/8 FtUtd s .60 2.6 10 7 23 1/2 22 23 1/2 -1 1/2 35 1/2 30 1/2 FtUtdCp 9 35 1/2 34 35 +1 14 9 3/4 FUtdSv .40 e 3.0 10 13 1/4 13 1/4 13 1/4 28 1/2 16 FtWBc s .80 2.8 13 5 29 29 29 + 1/2 14 1/4 10 1/4 FtWstn 427 14 1/4 13 1/4 13 3/4 +1 6 2 3/8 FtWFn 72 556 6 5 5/8 5 3/4 - 1/4 26 20 1/2 FstLI .60 nt 15 3/8 11 3/4 FtFedBn 89 15 3/8 15 15 1/8 - 1/4 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 nt 30 25 FFFn pfA nt 6 1/4 2 5/8 FtMiss 15 290 5 3/8 5 1/4 5 3/8 + 1/4 36 1/4 27 1/2 FstbkIll .96 nt 11 3/4 9 1/4 FstrckBc 140 11 1/2 11 1/2 11 1/2 25 1/4 7 FischIm 19 1119 8 7/8 7 3/4 8 3/4 + 1/2 1 15/16 9/16 FschWt 261 1 3/16 1 1/8 1 1/8 -3/32 26 1/4 20 1/2 Fiserv 26 3928 23 22 1/2 23 30 1/8 11 1/2 Fisons .89 e 6.6 39 13 1/2 13 3/8 13 1/2 + 1/4 19 1/2 8 3/4 Flagler .31 b 1.6 12 47 19 3/8 19 1/4 19 1/4 - 1/4 13 8 FlagFn .40 3.1 2 12 7/8 12 7/8 12 7/8 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 8818 16 3/4 14 7/8 16 3/4 +1 5/8 15 3/4 10 Flexstl .48 4.4 38 87 11 10 5/8 11 + 1/4 11 1/2 5 FlaBk 7 9 11 11 11 4 3/4 27/32 FlaFst nt 6 3/8 2 3/4 FlowInt 21 304 5 1/2 5 1/8 5 1/2 + 1/8 2 5/32 1 1/8 Fonar 407 1 11/32 1 1/4 1 9/32 15 1/2 1 3/8 Fonic s 220 1832 13 10 1/2 11 -1 3/4 27 7/16 Fonic wt 196 22 18 1/4 18 5/8 -3 5/8 18 1/8 6 1/4 FdLioB s .11 1.2 22 8874 9 1/4 8 5/8 9 1/4 + 3/4 18 1/8 6 FdLioA s .11 1.3 20 14586 8 3/4 8 1/4 8 5/8 + 3/8 8 1/4 6 FootInd .40 nt 10 8 ForBetr .10 nt 2 7/8 15/16 Forelnd 722 2 7/8 2 1/2 2 11/16 -3/16 15/16 1/16 Forld wtA 27 5/8 5/8 5/8 -1/16 5/8 1/16 Forld wtB 135 19/32 19/32 19/32 +3/32 28 18 7/8 ForAm 1.08 4.0 13 31 28 27 27 - 1/4 3 1/4 1 1/16 ForestO 1449 2 1/2 2 5/16 2 1/2 + 1/8 1 7/8 1/8 ForstO wt 1 1 1/4 1 1/4 1 1/4 11 5/8 4 1/4 ForstO pf .75 t 8.3 103 9 1/4 8 7/8 9 + 1/4 2 1/2 1 1/16 Formosa nt 16 9 1/2 Forsch 17 1 11 1/2 11 1/2 11 1/2 + 1/2 9 1/2 3 3/4 Forstm 20 6 3/4 5 3/4 5 3/4 39 1/4 28 3/4 FtWyne 1.16 3.0 13 30 39 1/4 38 1/2 38 3/4 20 3/4 8 FortnB .30 1.7 16 8 17 1/4 16 3/4 17 1/4 + 1/2 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum 163 4 1 3/4 1 5/8 1 5/8 - 3/8 4 1/8 2 1/4 Foster 41 2 7/8 2 5/8 2 3/4 + 1/8 4 1 FountP 2445 1 1/4 1 1/8 1 3/16 5 1/8 1/2 FtnPh wt 21 5/8 5/8 5/8 - 1/8 2 1/8 1/4 FounP wtB nt 36 6 1/4 FtnPh un nt 21 1/4 12 4D Soft 474 21 20 1/2 21 + 1/4 28 1/2 19 3/4 FrthFn .88 3.3 14 45 27 26 1/4 26 3/4 + 1/8 28 3/8 24 3/4 FrthF pf 1.75 6.4 14 27 5/8 27 1/4 27 1/4 - 1/4 3 1 Foxmor 10 55 2 1/4 2 1/8 2 1/8 26 1/2 11 3/4 FramTc 3836 13 3/4 13 13 1/2 + 1/2 3 1 1/8 FramSv 32 1 3/8 1 1/4 1 3/8 + 1/8 23 3/4 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 12 7 5/8 7 1/2 7 5/8 - 1/8 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 7.7 44 11 3/4 11 1/2 11 3/4 1/2 1/16 FrkCon 751 7/16 11/32 13/32 +1/16 25 17 1/4 FrnkEl nt 14 5 1/2 FrkEPb 19 262 13 1/4 13 13 1/8 + 1/8 22 9 FrkFst s .60 2.9 11 845 21 1/4 20 3/4 21 - 1/4 5 1/2 2 FrkBncp nt 17 3/4 10 3/4 Freds 260 17 3/4 17 1/2 17 1/2 - 1/4 9 9/16 4 1/4 FreSCn .81 e 18.0 399 4 5/8 4 3/8 4 1/2 27 1/4 17 Fremnt 1.00 3.8 6 28 26 3/4 26 1/2 26 1/2 - 1/4 5 1/2 7/16 Frnchtx 204 5/8 17/32 9/16 -1/16 2 7/16 3/4 FrJuice 70 1 11/16 1 5/8 1 5/8 - 1/4 6 1/2 1 3/8 Fretter 8 26 2 1/2 2 1/4 2 3/8 - 1/8 6 1/2 3 3/4 Freym 5 3 3/4 3 1/2 3 3/4 - 1/4 21 1/4 16 1/2 Fritz 350 20 3/4 20 20 3/4 + 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 2.2 23 4 3 5/8 3 5/8 3 5/8 - 1/8 47 3/4 38 FujiPh .26 r .7 14 25 39 1/2 39 39 1/2 53 1/4 32 1/2 FulrHB s .48 1.3 14 69 37 1/2 36 3/4 37 1/2 23 3/4 16 Fulton .80 3.7 11 68 21 1/2 21 21 1/2 7 5 1/8 Funco 92 6 3/4 6 1/4 6 1/4 14 3/4 10 3/4 Furon .24 1.9 269 12 7/8 12 1/2 12 7/8 + 5/8 5 7/8 4 1/4 FutureHlt nt 8 1/4 1 FutMed 2005 1 1/2 1 3/8 1 7/16 +1/16 18 3/4 8 1/4 FutNow 10 296 11 3/4 10 3/4 11 1/2 - 1/4 8 3/4 3 3/8 FutCm t 929 3 13/16 3 1/2 3 11/16 - 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