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: 11-16, NYSE - Beginning with letter F Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <43.1992Nov16.184427@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 3 1 5/8 FAI In 5 1 3/4 1 5/8 1 3/4 53 1/4 42 FMC 9 868 44 7/8 44 3/8 44 3/8 - 1/4 6 1/4 3 7/8 FMC Gd .05 1.2 20 174 4 1/4 4 1/8 4 1/8 - 1/8 38 3/8 32 FPL Gp 2.44 6.8 15 2331 35 3/4 35 1/2 35 3/4 + 1/8 47 1/4 10 FabriCtr 19 212 13 3/4 13 1/2 13 1/2 6 7/8 3 1/2 FairCp 33 4 1/2 4 1/2 4 1/2 - 1/8 41 27 1/2 Fairc pfA 3.60 12.2 3 30 29 5/8 29 5/8 - 1/8 21 7/8 13 1/8 FamDlr s .26 1.2 21 2073 21 1/8 20 1/2 20 7/8 + 3/8 9 3/8 4 7/8 Fanstel .40 4.6 35 42 8 5/8 8 3/8 8 5/8 + 1/4 8 7/8 4 1/4 Farah 300 5 7/8 5 5/8 5 3/4 9 1/8 6 3/4 FayInc s .20 2.5 15 203 8 7 7/8 8 + 1/8 10 3 3/8 Feders 390 6 3/8 6 1/4 6 1/4 56 1/8 32 FedExp 1781 49 48 1/8 49 +1 1/4 47 3/4 30 3/4 FdHmL s .76 1.6 14 4646 47 7/8 47 1/8 47 1/8 - 3/8 26 7/8 25 FdHLn pf 1.98 7.8 570 25 5/8 25 3/8 25 3/8 20 1/8 12 1/4 FedMog .48 3.0 1600 x269 16 1/8 15 5/8 16 + 1/4 75 54 FedNM 1.60 2.2 13 4472 74 1/4 73 1/8 73 1/8 -1 3/8 33 7/8 23 3/8 FedPB 1.00 3.8 17 254 26 3/4 26 5/8 26 5/8 25 17 1/4 FedRlty 1.52 6.7 63 693 23 22 5/8 22 5/8 - 3/8 23 1/2 16 1/2 FdSgn s .42 2.0 21 241 20 7/8 20 1/2 20 1/2 - 1/4 18 1/4 11 1/4 FedDS n 5593 17 3/8 17 17 1/8 31 1/2 21 1/8 Ferro s .48 1.8 15 1677 26 7/8 26 1/2 26 5/8 - 3/8 23 1/8 13 Fiat .93e 5.4 3 10 17 1/2 17 1/4 17 1/4 - 1/4 23 7/8 10 1/8 FidlFn s .40 1.7 10 52 23 1/4 22 7/8 23 1/4 + 3/8 22 1/8 10 7/8 Fldcrst 12 242 16 7/8 16 5/8 16 3/4 - 1/4 13 1/2 7 1/4 Filtrtk .24 2.5 15 372 10 9 5/8 9 3/4 + 1/4 36 24 Finght .32 1.1 14 267 30 29 3/4 30 + 1/4 35 3/8 28 FstAm 1.40 4.1 11 159 34 3/4 34 1/2 34 1/2 - 1/4 28 3/8 21 3/4 FtBkSy .90 3.6 10 917 25 3/8 25 1/8 25 1/8 - 1/8 29 1/4 27 FBkS pfA 2.63 9.6 20 27 3/4 27 1/2 27 1/2 - 1/8 57 1/2 49 3/4 FBkS pfX 3.56 6.4 507 55 3/4 55 1/2 55 3/4 + 1/8 9 1/4 7 7/8 FBosIF .90 10.6 203 8 1/2 8 3/8 8 1/2 11 5/8 9 1/8 FBosSt 1.05 11.2 407 9 3/8 9 1/4 9 3/8 + 1/8 29 7/8 21 FtBrnd .24 .9 14 213 27 7/8 27 27 - 7/8 37 3/8 21 1/8 FstChic 1.20 3.8 1170 32 5/8 32 32 - 5/8 50 37 1/4 FCh a pf 3.59e 7.6 96 47 3/4 47 1/2 47 1/2 80 59 1/4 FCh pfB 6.00e 8.1 3 74 1/4 73 1/2 74 1/4 + 1/4 91 3/4 68 1/4 FtChi pfC 6.50e 7.6 1 85 5/8 85 5/8 85 5/8 56 42 7/8 FtChi pfA 3.75 7.0 4 53 1/4 53 1/4 53 1/4 + 1/4 28 1/8 25 FstCh pfD 2.50 9.3 70 27 26 3/4 26 7/8 + 1/8 31 3/8 23 1/2 FCFC n 13 9 28 3/4 28 5/8 28 5/8 - 3/8 15 3/8 12 7/8 FCmwF n 1.26 9.2 104 13 3/4 13 1/2 13 3/4 + 1/4 31 7/8 21 1/4 FtData n .03e .1 24 307 29 7/8 29 5/8 29 5/8 - 1/4 39 3/4 26 5/8 FFB 1.32 3.3 11 1662 39 3/4 39 1/8 39 3/4 + 1/4 32 1/8 24 5/8 FFB pfB 2.15 6.7 18 32 31 3/4 32 + 1/8 99 7/8 79 3/4 FFB pfD 7.56e 7.7 z310 98 1/4 98 1/4 98 1/4 -1 5/8 29 1/2 26 FFB pfF 2.66 9.5 25 28 28 28 + 1/8 12 1/2 7 FFinFd .06j 252 12 5/8 12 1/2 12 5/8 + 1/8 38 1/8 23 5/8 FtFnMg s .10 .3 18 4517 38 1/8 36 1/2 37 7/8 +1 1/4 44 3/8 25 1/4 FIntste 1.20 3.0 34 2219 40 5/8 40 40 - 3/8 1 3/8 1/64 FInstA 1176 5/128 1/64 1/32 +1/64 44 3/4 30 1/4 FtIn pfB 3.38e 8.3 183 40 7/8 40 1/2 40 5/8 - 1/4 26 7/8 24 3/8 FtIn pfG 2.25 9.0 119 25 24 3/4 25 27 5/8 21 3/4 FInt pfF 2.47 9.5 136 26 25 7/8 26 14 3/4 12 FtIsrl n 982 12 1/4 12 12 - 1/4 14 7/8 7 1/4 FtMiss .30 3.8 772 7 7/8 7 1/2 7 7/8 + 1/8 13 7 3/4 FtPhil .19e 1.7 688 11 1/8 10 7/8 11 1/8 + 1/4 18 10 3/8 FtRpBc 7 97 11 1/2 11 1/4 11 1/2 + 1/8 18 3/8 10 1/8 Ft USA n .05e .3 23 430 18 1/4 17 1/4 18 1/4 + 3/4 40 3/8 24 1/8 FstUC 1.40 3.7 11 2398 37 7/8 37 3/8 37 1/2 - 3/8 56 1/4 49 1/4 FtUC pf 4.36e 8.1 56 54 1/2 54 54 - 3/4 9 7/8 6 1/8 FUnRl .72 7.5 9 330 9 3/4 9 1/2 9 5/8 + 1/8 35 3/4 22 FtVaBk s 1.00 2.9 14 51 35 1/8 34 3/4 34 3/4 - 1/8 26 1/8 13 1/2 FstFed 9 61 16 15 7/8 15 7/8 + 1/4 30 20 3/4 Firstar s .88 3.2 11 409 28 1/8 27 1/8 27 3/4 102 1/2 88 1/2 Fstar pf 7.55e 7.6 2 100 100 100 - 1/2 25 1/4 14 3/8 FishPr s .20 .9 22 2139 21 5/8 21 1/4 21 1/2 + 1/8 28 13 3/4 FshSci n .08 .3 18 353 27 7/8 27 1/2 27 7/8 + 1/4 32 3/4 20 1/8 FleetFnc .80 2.6 21 4647 31 1/8 30 1/4 31 - 5/8 43 1/8 32 1/4 FltFn pf 3.00 8.0 30 38 1/2 37 3/8 37 1/2 -1 1/8 43 3/8 32 3/4 FltFn pfA 3.00 7.9 119 39 37 7/8 37 7/8 -1 3/8 29 1/8 25 7/8 FltFn pfB 2.53 9.4 133 27 1/4 26 3/4 26 7/8 - 3/8 27 7/8 25 3/8 FltFn pfC 2.34 9.1 143 25 3/4 25 3/8 25 5/8 - 1/8 24 1/4 17 3/4 FltMtg n .15e .7 1076 21 1/8 20 1/2 21 - 1/2 48 25 3/8 FleetEn .92 2.4 20 686 38 3/8 37 3/4 38 - 1/8 37 1/8 27 1/4 Flemng 1.20 4.1 8 x803 29 1/2 29 1/4 29 3/8 55 1/4 39 FlghtSf .36 .8 18 327 43 1/4 42 7/8 43 - 1/4 47 36 3/4 FlaEC .40 .9 11 392 44 43 1/4 43 1/4 - 1/2 33 1/4 27 7/8 FlaPrg s 1.89 5.9 16 466 32 1/8 31 7/8 32 1/8 + 1/8 27 3/4 25 5/8 FLPw pf 2.00 7.6 25 26 5/8 26 1/4 26 3/8 - 1/8 20 3/4 13 5/8 Flower .73 3.5 21 504 20 3/4 20 1/2 20 5/8 48 1/8 35 1/4 Fluor .40 .9 25 1156 44 43 1/2 43 7/8 + 1/4 18 1/2 9 1/8 Foodmk n 18 458 12 1/2 12 1/8 12 3/8 + 1/4 30 1/2 22 1/8 FooteC 1.20 4.1 17 62 29 1/4 29 29 - 1/8 9 4 1/2 FthillG 8 324 7 5/8 7 3/8 7 1/2 - 1/8 26 23 3/8 FordHd pf 2.00 8.3 134 24 1/4 23 7/8 24 + 1/8 48 7/8 23 3/8 FordM 1.60 4.0 566 13144 39 7/8 39 1/8 39 5/8 + 5/8 84 5/8 50 5/8 FordM pf 4.20 5.7 1377 74 72 5/8 73 5/8 + 7/8 Ford pfB 3111 25 7/8 24 3/4 24 3/4 17 15 1/4 FtDear 1.24 7.8 6 16 15 3/4 16 32 7/8 21 3/8 FostWh .60 2.0 23 1961 30 3/4 29 7/8 30 5/8 + 1/2 43 15 FounH s 19 940 40 7/8 40 1/2 40 5/8 - 1/4 15 5/8 10 3/8 Foxmyr .28 2.2 13 103 12 7/8 12 3/4 12 7/8 + 1/8 11 1/4 7 3/4 France .14e 1.5 259 9 3/8 9 1/4 9 3/8 11 8 1/4 FrkMul .89 9.0 48 9 7/8 9 3/4 9 7/8 8 1/2 7 1/4 FrkPr .60 7.9 237 7 3/4 7 1/2 7 5/8 21 7/8 14 5/8 FrkQst n 712 21 1/4 20 7/8 20 7/8 39 21 1/2 FrkRs s .26 .7 23 594 38 36 1/2 36 7/8 -1 8 7/8 7 FrkUnv .75 9.1 433 8 1/4 8 8 1/4 + 1/8 32 1/8 20 1/2 FrMeyer 16 282 30 7/8 29 5/8 30 7/8 +1 1/4 10 1/2 5 1/8 FrdHolly 14 335 8 1/8 7 1/2 7 7/8 + 3/8 24 1/4 14 5/8 FMCG s .30i 1.6 27 3158 19 3/4 19 1/4 19 1/4 - 1/2 29 7/8 25 3/8 FMCG pf 1.75 6.9 270 26 25 3/8 25 1/2 - 1/2 22 3/8 16 7/8 FrptMc s 1.25 7.2 15 655 17 1/4 17 17 1/4 + 1/8 6 1/4 4 1/8 FM RoyT .48e 9.6 660 5 4 3/4 5 + 1/8 26 7/8 18 3/4 FMRP 2.40e 12.0 47 1846 20 19 1/2 20 + 1/4 40 1/2 21 3/4 FrtrIns .45r 1.3 12 139 37 35 1/2 35 1/2 -1 1/2 17 3/4 4 1/4 FruTrail 440 6 5 1/4 5 1/2 - 1/2 73 1/2 62 1/2 FundAm 19 2 71 1/2 71 1/2 71 1/2 + 3/8 17 1/8 9 3/8 Fuqua .36 3.3 289 10 7/8 10 5/8 10 7/8 3 1/4 3/8 FurBish 33 1 1/4 1 1 1/4 2 5/8 1/2 FurB pf 61 1 1/4 1 1/8 1 1/8 14 5/8 11 1/8 FutGer 630 12 11 3/4 11 7/8 - 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