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, NASDAQ - Beginning with letter F Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <69.1992Nov16.184427@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 8 14 14 14 - 3/4 21 3/4 4 1/2 F&C s 219 5 4 1/2 5 + 1/4 3 5/8 1 7/8 F&E 207 2 7/16 2 5/16 2 3/8 -1/16 19 15 1/8 F&M Bc .76 4.0 2 19 19 19 23 3/4 15 F&M Dis 93 23 1/4 22 1/2 23 + 1/4 13 3/4 9 3/4 FM Nat .56 4.3 10 344 13 1/4 13 13 1/8 - 1/8 7 1/4 3 7/8 FDP 33 30 5 1/4 4 3/4 5 1/4 + 1/2 24 1/2 12 1/2 FF Bcp .88 4.1 7 18 21 1/2 21 1/2 21 1/2 3 3/8 1/2 FFO Fn nt 21 1/4 10 FHP 21 4124 21 1/8 19 3/4 21 +1 23 3/4 6 1/2 FLS pf t nt 3 1/4 1 1/8 FM Prop 97 1 7/8 1 3/4 1 3/4 12 3/4 4 3/4 FMS Fn 9 117 12 11 5/8 12 - 3/4 12 1/2 9 5/8 FNB Cp .28 b 2.8 2 11 10 10 - 3/4 25 1/2 23 FNB pf 1.87 7.8 43 24 23 1/4 24 + 1/4 9 1/2 5 FNBRo 20 5 5/8 5 1/4 5 5/8 + 5/8 13 10 1/2 FRP Pr 18 5 11 3/4 11 3/4 11 3/4 9 3/4 3 5/16 FSI Int 275 7 1/4 6 3/4 6 7/8 + 1/8 3/8 5/32 Fcelft wt 1088 3/8 11/32 3/8 2 1/4 3/4 Fcelftr 2383 2 3/8 2 1/16 2 3/16 9 7/8 5 3/8 FahnVin 3 5 1/2 5 1/2 5 1/2 17 3/4 6 1/2 FailGrp 12 120 7 1/4 6 3/4 6 7/8 - 1/8 28 12 FairGr s .10 i .5 5 22 22 22 +1 16 8 3/4 FairIsc .14 1.1 19 346 12 3/4 11 3/4 12 1/4 2 3/4 1/2 FairFst nt 15/32 1/4 Fairhvn 12 1/4 1/4 1/4 3 1/2 3/4 FalcOil 22 1 3/8 1 1 1/8 16 1/4 6 3/4 FalcPr 17 188 14 3/4 13 3/4 14 - 5/8 31 1/2 18 1/2 FallFn 1.00 3.1 10 32 1/2 32 1/2 32 1/2 +1 10 1/2 4 3/4 FamBc 6 20 10 1/4 10 1/4 10 1/4 1 3/16 3/8 FamStk 19 143 5/8 9/16 9/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.5 4 130 19 1/4 18 1/2 19 126 97 FarmBr 1.80 1.6 10 1 116 116 116 +2 3/4 29 1/2 19 1/2 FarmCB 1.08 nt 1 1/8 FarmTl h 2213 1 7/8 29/32 -3/32 21/32 1/32 FarmT wt 155 17/32 7/16 7/16 -1/32 1 5/8 1/8 FarmT un 185 1 3/8 1 1/4 1 1/4 - 1/8 11 1/2 6 1/2 Farr .06 j 180 7 1/8 6 1/2 7 1/8 + 5/8 11 1/4 6 1/2 Farrel .12 e 1.7 18 1 7 1/4 7 1/4 7 1/4 3 7/8 1 FastCm 90 3 13/16 3 1/2 3 9/16 - 1/4 19 1/2 12 1/4 Fastnl s 44 245 19 3/4 18 3/4 19 + 1/4 13 1/4 11 3/4 FedOne 20 14 14 14 + 3/4 38 1/2 16 1/2 FedFst .40 1.1 17 251 37 5/8 37 1/2 37 1/2 - 1/8 9 1/2 8 FAM unA nt 6 3/8 3 FdSvBk 3 8 5 3/4 5 1/4 5 1/4 -1 1/8 15 3/4 8 1/2 FdScrw .40 a 3.7 6 4 11 1/2 10 3/4 10 3/4 18 3/4 10 1/2 Ferofl 22 703 17 1/4 16 1/4 17 1/8 + 3/8 2 5/8 1 Fibchm 151 1 3/8 1 5/16 1 5/16 -1/16 10 7/8 4 3/4 Fibronc 276 6 1/4 5 5/8 5 3/4 10 1/4 4 5/16 FFdVA .10 e 1.1 8 2 9 9 9 + 1/4 12 1/4 1 3/4 FidlMd 534 2 1/4 2 2 - 1/4 13 1/4 9 1/4 FidSvB .24 b nt 2 1/4 1 1/4 FthDim 25 2 1/4 1 7/8 1 7/8 - 3/8 54 39 5/8 FifthT s .88 1.8 19 575 51 1/4 50 1/4 50 1/4 - 7/8 32 1/4 10 1/2 50:Off 25 10720 16 3/4 15 1/2 16 1/4 + 3/4 21 1/2 12 1/2 FiggieA .50 3.2 9 302 15 3/4 14 3/4 15 3/4 + 3/4 26 1/2 17 FiggieB .50 2.8 10 6 18 1/4 18 18 + 1/2 37 1/2 10 1/2 FileNet 32 1057 20 3/4 19 3/4 20 - 3/4 37 11 3/4 FilBsmt 28 3007 22 1/4 21 1/2 21 3/4 - 3/8 2 1/8 1 1/8 FnBenA t 103 2 1/4 2 2 1/4 + 1/8 3 1 1/4 FnData 58 2 1 3/8 1 3/8 - 1/2 1 3/8 1/4 FnDt wtA 197 27/32 1/2 27/32 +1/16 1 1/4 1/2 FnDt wtB 8 11/16 5/8 11/16 +1/16 15 1/4 10 1/4 FinFdl 64 14 3/4 13 3/4 14 3/4 +1 97 25 FinlInd 21 57 52 56 -1 35 1/2 22 FinTst s 1.08 3.1 12 1 34 1/2 34 1/2 34 1/2 1 1/4 7/16 Fd SVP 18 1 1/8 1 1/16 1 1/16 3 1/16 5/16 Fingmx 193 9/16 15/32 15/32 -3/32 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 18 3/8 18 1/2 - 1/2 2 1/2 3/4 Firetct s 27 2 1/8 1 3/4 1 3/4 -3/16 45 1/2 26 Firster s .72 1.6 13 11 44 1/2 43 44 1/2 +1 1/4 35 26 1/8 FAlaBk 1.00 2.9 13 1005 34 3/4 34 1/4 34 1/2 - 1/4 10 1/2 5 1/4 FAlban .20 a 2.8 4 59 7 3/4 7 1/4 7 1/4 - 1/2 15 1/2 5 1/4 FtAmar 8 30 13 1/4 12 12 3/4 25 3/4 16 1/8 FtATn .10 e .4 20 230 24 5/8 24 3/8 24 3/8 - 1/4 22 9 3/8 FAFnA .40 1.8 6 357 22 21 1/2 21 3/4 - 1/8 3 5/8 1 1/8 FAmHlt 32 9 3 1/2 3 1/8 3 1/2 17 7 1/4 FtAmfed .40 2.4 13 145 17 16 1/4 16 3/4 - 1/4 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 47 44 43 1/4 43 1/4 - 1/4 21 1/2 13 FBcpIN s .44 2.1 9 20 21 20 1/4 21 + 1/2 9 5 FBkPhl 52 6 5/8 5 6 +1 26 1/2 25 FstBks pf 8 25 3/4 25 3/4 25 3/4 - 3/4 8 1/4 3 7/8 FstCsh 166 5 7/8 5 5/8 5 3/4 - 1/8 2 7/8 1 FstCsh wt 25 1 3/8 1 3/8 1 3/8 10 3/4 8 1/2 FtChrt .40 b 3.7 11 21 10 3/4 10 3/4 10 3/4 +1 38 1/8 14 FtChat .32 .8 18 12 38 38 38 - 1/8 48 1/2 27 FCtzBA .60 1.2 10 217 48 1/2 47 1/2 48 1/2 5 1/2 1/2 FstCtzF 3 61 4 3/4 4 1/4 4 3/4 17 1/2 14 1/4 FColBn .50 3.3 10 84 15 1/2 15 15 1/4 + 1/4 29 24 3/4 FColB wt 1.75 6.5 30 26 3/4 25 3/4 26 3/4 + 1/4 54 1/2 35 FCmcBsh .92 1.7 2 53 1/2 53 1/2 53 1/2 -1 52 1/4 29 3/4 FCmceCp 1.25 2.8 9 625 44 3/4 44 1/4 44 1/4 - 3/4 35 1/2 25 5/8 FCmcC pf 1.80 5.7 202 32 1/8 31 3/4 31 3/4 - 3/8 8 1/8 3 1/4 FCmlBcp .32 j 9.8 30 3 1/4 3 1/4 3 1/4 33 3/4 18 FCmlBsh .72 2.2 16 1 33 33 33 - 1/2 32 3/8 24 3/4 FCmclCp .82 b 2.6 11 88 32 1/4 31 31 31 1/4 14 3/4 FCmtyBc .72 nt 1 3/4 1/16 FtConst 366 9/32 1/4 1/4 -1/32 15 8 FtEstn 239 11 1/4 10 3/4 11 1/4 + 1/2 4 3/8 7/8 FtEsex 222 3 2 7/8 2 7/8 6 1/2 5 1/4 FtFamFL nt 13 1/4 12 1/2 FtFdBcp nt 25 12 3/8 FtFCap s .60 2.7 6 16 22 1/2 22 1/2 22 1/2 - 3/4 9 6 1/2 FFdEnt .60 nt 37 1/2 27 FFdKY 1.20 nt 23 3/8 11 7/8 FtFdMic .64 3.5 6 198 18 1/2 18 18 1/4 44 1/4 21 1/4 FFFtM .60 a nt 12 6 3/4 FFdEH .36 3.3 7 2 11 11 11 15 3/4 6 1/2 FFdPR 6 292 14 1/4 13 3/4 14 1/4 + 1/4 24 1/4 14 FtFdCO .65 2.7 36 24 1/2 23 1/2 24 9 1/4 4 3/4 FFdDFk .58 e nt 14 1/2 10 1/2 FFSSiou .16 e nt 17 9 5/8 FtFdSB s t 7 41 16 1/4 16 16 1/4 + 1/4 14 3/4 10 FFdLaG .56 nt 18 10 1/4 FFidWV .48 a nt 11 1/4 5 1/2 FFnBcp .20 e 2.2 4 8 9 1/4 9 1/4 9 1/4 - 3/8 44 3/4 34 5/8 FFnclOH 1.32 a 2.9 14 5 44 3/4 42 3/4 44 3/4 13 5 3/4 FtFnPlk .24 e nt 20 1/2 11 FtFnCrb .60 3.1 4 x155 19 1/2 19 19 1/8 + 1/8 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 5/8 FtFnCp s .48 2.7 8 181 18 1/2 18 18 - 3/8 40 1/2 32 FtFnIN .60 a nt 15 3/4 10 1/2 FFncWM .20 e 1.4 4 14 1/4 14 1/4 14 1/4 + 1/8 22 3/4 11 1/2 FtFnHd .56 2.9 9 228 20 1/4 19 1/4 19 1/4 -1 8 1/2 3 3/4 FFncrp .20 e nt 60 5/8 14 3/4 FtFlBk 18 990 60 1/4 59 1/2 60 - 1/4 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd 8 12 5 1/2 5 1/2 5 1/2 19 1/2 7 1/4 FtGoldn .20 a 1.1 6 64 18 1/4 17 1/2 17 5/8 + 5/8 15 1/4 8 3/4 FHarB .40 b nt 29 3/4 23 1/2 FtHaw 1.04 4.3 9 117 24 5/8 24 24 1/4 - 1/2 13 6 3/8 FtHmSv s .40 3.1 7 73 13 1/2 12 13 +1 22 3/4 11 1/8 FstIndi s .48 2.4 7 2 19 3/4 19 3/4 19 3/4 - 1/2 10 3/4 5 FtIntBc .40 4.3 9 8 9 1/4 9 1/4 9 1/4 59 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 15 68 9 3/4 9 1/4 9 3/8 42 28 FtMerc 1.32 3.3 12 3 39 1/2 39 1/2 39 1/2 - 1/2 25 1/2 15 21/32 FtMch .60 b 2.7 11 20 22 1/2 22 22 1/2 + 1/2 18 14 1/4 FMidBc .52 3.2 12 65 16 1/2 16 1/4 16 1/2 + 1/2 8 5 3/8 FtMtge 8 13 7 6 1/2 6 3/4 + 1/4 11 3/4 8 1/4 FMWA .20 nt 27 1/2 22 1/4 FNtGa .98 3.7 12 26 26 3/4 25 1/2 26 3/4 26 1/4 20 1/8 FNDela .80 a 3.2 11 219 25 1/4 24 1/2 25 1/4 -1 11 3 1/8 FtNtFlm s 230 4 1/2 4 1/4 4 3/8 + 1/4 2 1/4 1/32 FtNYBk 2663 5/32 1/16 1/16 -1/16 13 1/2 8 3/8 FNthSB s 10 21 12 3/4 12 12 3/4 + 1/2 28 1/2 24 1/4 FtOak .66 2.3 8 20 29 28 3/8 29 + 1/2 9 1/2 4 1/8 FtPcNtw 745 6 1/4 6 6 1/8 3 7/8 2 1/2 FRegBc nt 2 3/4 1 1/2 FSNM t nt 13 3/8 4 1/2 FtSvBk t 8 142 12 5/8 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 x2761 27 1/4 26 3/4 27 4 1/8 3/8 FstSeis 122 9/16 1/2 9/16 + 1/8 33 22 1stSrc s .52 1.6 11 1 32 32 32 + 1/2 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin nt 13 1/4 7 FtTeam 14 437 10 9 5/8 10 38 23 7/8 FTenn s 1.44 4.0 10 807 37 1/4 35 3/4 36 -1 1/4 25 12 7/8 FtUtd s .60 nt 35 1/2 30 1/2 FtUtdCp nt 14 9 3/4 FUtdSv .40 e nt 29 16 FtWBc s .80 2.8 13 15 29 28 29 14 1/4 10 1/4 FtWstn 175 14 1/4 13 1/2 14 + 1/4 6 2 3/8 FtWFn 70 281 5 3/4 5 5/16 5 5/8 - 1/8 26 20 1/2 FstLI .60 2.4 1 25 25 25 +1 15 3/8 11 3/4 FtFedBn 116 15 5/8 15 1/4 15 1/2 + 3/8 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 1.9 7 57 25 1/4 25 1/4 25 1/4 +1 3/4 30 25 FFFn pfA 151 29 1/2 28 1/8 29 - 1/4 6 1/4 2 5/8 FtMiss 15 202 5 1/2 5 3/8 5 1/2 + 1/8 36 1/4 27 1/2 FstbkIll .96 nt 11 3/4 9 1/4 FstrckBc 166 11 3/4 11 1/2 11 3/4 + 1/4 25 1/4 7 FischIm 19 549 9 8 1/4 8 5/8 - 1/8 1 15/16 9/16 FschWt 873 1 5/32 15/16 1 1/16 -1/16 26 1/4 20 1/2 Fiserv 26 288 23 3/4 22 3/4 23 1/4 + 1/4 29 7/8 11 1/2 Fisons .89 e 6.7 24 13 5/8 13 1/4 13 1/4 - 1/4 19 1/2 8 3/4 Flagler .31 b 1.6 12 24 19 1/4 19 19 - 1/4 13 8 FlagFn .40 nt 7 1/4 3 7/8 Flamst .12 3.1 8 5 3 13/16 3 13/16 3 13/16 - 1/8 1 3/4 9/16 FltAer nt 1 1/8 3/4 FltAe pf .12 k 40 15/16 15/16 15/16 -1/16 16 3/4 9 FleetCl 12311 17 7/8 16 3/8 16 5/8 - 1/8 15 3/4 10 Flexstl .48 nt 11 1/2 5 FlaBk 7 206 11 3/8 11 11 4 3/4 27/32 FlaFst nt 6 3/8 2 3/4 FlowInt 21 397 5 1/2 5 1/4 5 7/16 -1/16 2 1/16 1 1/8 Fonar 1227 1 11/32 1 3/16 1 3/16 -3/32 15 1/2 1 3/8 Fonic s 230 1027 11 5/8 11 11 1/2 + 1/2 27 7/16 Fonic wt 32 19 1/2 18 1/4 19 1/2 + 7/8 18 1/8 6 1/4 FdLioB s .11 1.2 22 3812 9 1/2 9 9 1/2 + 1/4 18 1/8 6 FdLioA s .11 1.3 20 12503 8 7/8 8 1/2 8 3/4 + 1/8 8 1/4 6 FootInd .40 5.8 6 50 6 7/8 6 1/2 6 7/8 - 1/8 10 8 ForBetr .10 nt 2 7/8 15/16 Forelnd 288 2 3/4 2 9/16 2 5/8 -1/16 15/16 1/16 Forld wtA 174 5/8 5/8 5/8 5/8 1/16 Forld wtB 300 19/32 13/32 13/32 -3/16 28 19 3/4 ForAm 1.08 3.9 14 74 28 27 28 +1 3 1/4 1 1/16 ForestO 1660 2 7/8 2 1/2 2 3/4 + 1/4 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 7.9 639 9 3/4 9 1/4 9 1/2 + 1/2 2 1/2 1 1/16 Formosa nt 16 9 1/2 Forsch nt 9 1/2 3 3/4 Forstm 8 6 3/4 5 3/4 6 3/4 +1 39 1/4 28 3/4 FtWyne 1.16 3.0 13 11 39 1/4 38 3/4 39 1/4 + 1/2 20 3/4 8 FortnB .30 1.7 16 7 17 1/4 16 3/4 17 1/4 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum 163 271 1 11/16 1 5/8 1 5/8 4 1/8 2 1/4 Foster 23 2 7/8 2 5/8 2 7/8 + 1/8 4 1 FountP 933 1 3/16 1 1/8 1 3/16 5 1/8 1/2 FtnPh wt 100 5/8 5/8 5/8 2 1/8 1/4 FounP wtB 92 5/16 5/16 5/16 36 6 1/4 FtnPh un nt 21 1/4 12 4D Soft 1078 20 3/4 19 3/4 19 3/4 -1 1/4 28 1/2 20 FrthFn .88 3.3 14 94 26 3/4 26 1/4 26 3/8 - 3/8 28 3/8 24 3/4 FrthF pf 1.75 6.3 20 27 5/8 27 1/4 27 5/8 + 3/8 3 1 Foxmor 10 134 2 1/4 2 1/8 2 1/8 26 1/2 11 3/4 FramTc 2697 14 1/4 13 5/8 14 + 1/2 3 1 1/8 FramSv 65 1 1/2 1 1/4 1 1/2 + 1/8 23 3/4 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 11 7 3/4 7 1/2 7 3/4 + 1/8 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 7.7 79 11 3/4 11 1/2 11 3/4 1/2 1/16 FrkCon 767 7/16 3/8 3/8 -1/32 25 17 1/4 FrnkEl 13 72 22 1/2 22 1/4 22 1/4 -1 1/4 14 5 1/2 FrkEPb 19 351 13 1/4 13 13 - 1/8 22 9 FrkFst s .60 2.9 11 826 21 3/4 20 3/4 21 5 1/2 2 FrkBncp nt 17 3/4 10 3/4 Freds 885 18 17 1/2 17 7/8 + 3/8 9 9/16 4 1/4 FreSCn .81 e 18.0 104 4 5/8 4 3/8 4 1/2 27 1/4 17 Fremnt 1.00 3.7 7 47 26 3/4 26 1/2 26 3/4 + 1/4 5 7/16 Frnchtx 1998 1/2 1/16 1/8 -7/16 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 8 139 2 1/2 2 3/8 2 3/8 6 1/2 3 1/2 Freym nt 21 1/4 16 1/2 Fritz 484 21 3/4 20 1/2 21 + 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 2.3 22 x47 3 1/2 3 1/2 3 1/2 - 1/8 47 3/4 38 FujiPh .26 r .7 13 25 38 7/8 38 1/4 38 1/4 -1 1/4 53 1/4 32 1/2 FulrHB s .48 1.3 14 10 37 1/2 36 3/4 37 1/2 23 3/4 16 Fulton .80 3.7 11 63 21 1/2 20 1/2 21 1/2 7 5 1/8 Funco 65 6 3/4 6 1/4 6 3/4 + 1/2 14 3/4 10 3/4 Furon .24 1.8 4 13 13 13 + 1/8 5 7/8 4 1/4 FutureHlt 142 5 3/4 5 3/8 5 3/4 - 1/8 8 1/4 1 FutMed 1385 1 1/2 1 1/4 1 3/8 -1/16 18 3/4 8 1/4 FutNow 9 132 11 1/2 10 1/2 10 1/2 -1 8 1/2 3 3/8 FutCm t 478 3 15/16 3 5/8 3 3/4 +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