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: 11-17, NYSE - Beginning with letter F Date: Tue, 17 Nov 92 18:27:28 EST Message-ID: <19.1992Nov17.182728@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 53 1/4 42 FMC 9 341 44 3/4 44 3/8 44 3/8 6 1/4 3 7/8 FMC Gd .05 1.2 20 61 4 1/4 4 1/8 4 1/8 38 3/8 32 FPL Gp 2.44 6.8 15 1625 35 3/4 35 5/8 35 3/4 47 1/4 10 FabriCtr 19 383 13 7/8 13 5/8 13 5/8 + 1/8 6 7/8 3 1/2 FairCp 238 4 5/8 4 1/2 4 5/8 + 1/8 41 27 1/2 Fairc pfA 3.60 12.1 5 29 7/8 29 5/8 29 7/8 + 1/4 36 31 1/2 Fairc pfC 4.25 13.1 3 32 1/2 32 1/2 32 1/2 21 7/8 13 1/8 FamDlr s .26 1.3 21 1058 21 20 3/4 20 3/4 - 1/8 9 3/8 4 7/8 Fanstel .40 4.7 34 88 8 1/2 8 1/2 8 1/2 - 1/8 8 7/8 4 1/4 Farah 659 5 5/8 5 1/2 5 1/2 - 1/4 9 1/8 6 3/4 FayInc s .20 2.6 15 334 8 1/8 7 5/8 7 3/4 - 1/4 10 3 3/8 Feders 581 6 3/8 6 1/8 6 1/4 56 1/8 32 FedExp 1075 49 1/8 48 1/4 48 1/2 - 1/2 47 7/8 30 3/4 FdHmL s .76 1.6 14 3007 47 1/2 46 1/2 46 3/4 - 3/8 26 7/8 25 FdHLn pf 1.98 7.8 131 25 1/2 25 3/8 25 1/2 + 1/8 20 1/8 12 1/4 FedMog .48 3.0 1625 1319 16 1/4 16 16 1/4 + 1/4 75 54 FedNM 1.60 2.2 12 4666 73 1/4 72 1/8 72 1/4 - 7/8 33 7/8 23 3/8 FedPB 1.00 3.8 17 432 26 3/4 26 3/8 26 3/8 - 1/4 61 45 25/512 FPap pfA 2.87 5.6 1 51 1/2 51 1/2 51 1/2 - 5/8 25 17 1/4 FedRlty 1.54 6.7 64 976 23 22 5/8 22 7/8 + 1/4 23 1/2 16 1/2 FdSgn s .42 2.0 21 681 20 3/4 20 1/8 20 1/2 18 1/4 11 1/4 FedDS n 6138 17 1/8 16 7/8 17 - 1/8 31 1/2 21 1/8 Ferro s .48 1.8 15 1925 27 26 5/8 26 5/8 23 1/8 13 Fiat .93e 5.4 3 2 17 1/4 17 1/4 17 1/4 23 7/8 10 1/8 FidlFn s .40 1.6 10 300 24 3/8 23 1/8 24 3/8 +1 1/8 22 1/8 10 7/8 Fldcrst 12 612 16 3/4 16 3/8 16 1/2 - 1/4 13 1/2 7 1/4 Filtrtk .24 2.4 15 211 9 7/8 9 5/8 9 7/8 + 1/8 36 24 Finght .32 1.1 14 477 30 1/2 30 1/8 30 1/8 + 1/8 35 3/8 28 FstAm 1.40 4.1 11 367 34 5/8 34 3/8 34 3/8 - 1/8 28 3/8 21 3/4 FtBkSy .90 3.6 10 2123 25 1/4 25 25 1/8 29 1/4 27 FBkS pfA 2.63 9.5 34 27 7/8 27 5/8 27 3/4 + 1/4 57 1/2 49 3/4 FBkS pfX 3.56 6.4 11 55 7/8 55 5/8 55 5/8 - 1/8 9 1/4 7 7/8 FBosIF .90 10.6 448 8 5/8 8 3/8 8 1/2 11 5/8 9 1/8 FBosSt 1.05 11.2 319 9 3/8 9 1/4 9 3/8 29 7/8 21 FtBrnd .24 .9 14 1072 27 1/8 26 1/2 26 3/4 - 1/4 37 3/8 21 1/8 FstChic 1.20 3.7 1319 32 1/2 32 32 3/8 + 3/8 50 37 1/4 FCh a pf 3.59e 7.5 48 47 3/4 47 47 3/4 + 1/4 80 59 1/4 FCh pfB 6.00e 8.1 20 74 74 74 - 1/4 56 42 7/8 FtChi pfA 3.75 7.0 19 54 53 1/2 53 3/4 + 1/2 28 1/8 25 FstCh pfD 2.50 9.3 13 26 7/8 26 3/4 26 3/4 - 1/8 31 3/8 23 1/2 FCFC n 13 10 28 3/8 28 3/8 28 3/8 - 1/4 15 3/8 12 7/8 FCmwF n 1.26 9.2 177 13 7/8 13 5/8 13 5/8 - 1/8 31 7/8 21 1/4 FtData n .06e .2 24 488 30 29 5/8 29 7/8 + 1/4 39 3/4 26 5/8 FFB 1.32 3.3 11 937 39 3/4 39 3/8 39 5/8 - 1/8 32 1/8 24 5/8 FFB pfB 2.15 6.6 466 32 1/2 32 32 1/2 + 1/2 29 1/2 26 FFB pfF 2.66 9.5 8 28 1/8 28 28 1/8 + 1/8 12 5/8 7 FFinFd .06j 101 12 5/8 12 1/2 12 1/2 - 1/8 38 1/8 23 5/8 FtFnMg s .10 .3 18 2720 38 3/8 37 1/2 37 1/2 - 3/8 44 3/8 25 1/4 FIntste 1.20 3.0 35 2348 40 3/8 40 40 3/8 + 3/8 1 3/8 1/64 FInstA 325 1/32 1/64 1/64 -1/64 44 3/4 30 1/4 FtIn pfB 3.38e 8.3 18 40 7/8 40 1/2 40 5/8 26 7/8 24 3/8 FtIn pfG 2.25 9.0 269 25 24 3/4 25 27 5/8 21 3/4 FInt pfF 2.47 9.5 929 26 25 3/4 25 7/8 - 1/8 14 3/4 12 FtIsrl n 930 12 1/8 11 3/4 11 7/8 - 1/8 14 7/8 7 1/4 FtMiss .30 3.8 315 8 1/8 7 7/8 8 + 1/8 13 7 3/4 FtPhil .19e 1.7 299 11 1/8 11 11 - 1/8 18 10 3/8 FtRpBc 7 116 11 5/8 11 1/2 11 1/2 18 3/8 10 1/8 Ft USA n .05e .3 24 509 19 1/2 18 1/2 19 + 3/4 40 3/8 24 1/8 FstUC 1.40 3.8 11 2421 37 1/2 37 1/8 37 1/8 - 3/8 56 1/4 49 1/4 FtUC pf 4.36e 8.2 147 54 53 53 1/4 - 3/4 9 7/8 6 1/8 FUnRl .72 7.5 9 212 9 3/4 9 1/2 9 5/8 35 3/4 22 FtVaBk s 1.00 2.9 14 169 35 1/8 34 5/8 35 + 1/4 26 1/8 13 1/2 FstFed 9 11 15 7/8 15 7/8 15 7/8 30 20 3/4 Firstar s .88 3.2 11 190 28 1/4 27 1/2 27 7/8 + 1/8 102 1/2 88 1/2 Fstar pf 7.55e 7.5 1 101 101 101 +1 25 1/4 14 3/8 FishPr s .20 .9 22 1461 22 21 1/2 21 5/8 + 1/8 28 13 3/4 FshSci n .08 .3 18 916 28 3/4 27 7/8 28 1/2 + 5/8 32 3/4 20 1/8 FleetFnc .80 2.6 21 1546 31 1/4 31 31 1/8 + 1/8 43 1/8 32 1/4 FltFn pf 3.00 8.1 863 37 1/2 37 37 1/8 - 3/8 43 3/8 32 3/4 FltFn pfA 3.00 8.0 146 38 1/8 37 1/2 37 1/2 - 3/8 29 1/8 25 7/8 FltFn pfB 2.53 9.4 84 27 3/8 26 7/8 27 + 1/8 27 7/8 25 3/8 FltFn pfC 2.34 9.1 258 25 5/8 25 1/2 25 5/8 24 1/4 17 3/4 FltMtg n .15e .7 338 21 20 5/8 20 3/4 - 1/4 48 25 3/8 FleetEn .92 2.4 20 357 38 1/8 37 7/8 37 7/8 - 1/8 37 1/8 27 1/4 Flemng 1.20 4.1 8 1248 29 1/2 29 3/8 29 3/8 55 1/4 39 FlghtSf .36 .8 18 454 43 1/8 43 43 1/8 + 1/8 47 36 3/4 FlaEC .40 .9 11 15 44 1/8 44 44 1/8 + 7/8 33 1/4 27 7/8 FlaPrg s 1.89 5.9 16 806 32 1/8 32 32 1/8 27 3/4 25 5/8 FLPw pf 2.00 7.4 34 26 7/8 26 5/8 26 7/8 + 1/2 20 3/4 13 5/8 Flower .73 3.6 21 471 20 3/4 20 20 1/4 - 3/8 48 1/8 35 1/4 Fluor .40 .9 25 1058 44 1/4 43 3/8 43 1/2 - 3/8 18 1/2 9 1/8 Foodmk n 18 870 12 1/2 12 1/4 12 3/8 30 1/2 22 1/8 FooteC 1.20 4.1 17 22 29 29 29 9 4 1/2 FthillG 8 413 7 7/8 7 1/2 7 7/8 + 3/8 26 23 3/8 FordHd pf 2.00 8.3 772 24 1/8 23 7/8 24 1/8 + 1/8 48 7/8 23 3/8 FordM 1.60 4.0 566 11443 40 39 5/8 39 5/8 84 5/8 50 5/8 FordM pf 4.20 5.7 2198 74 73 1/2 73 3/4 + 1/8 25 7/8 24 3/4 Ford pfB 2013 24 7/8 24 24 7/8 + 1/8 17 15 1/4 FtDear 1.24 7.6 31 16 1/2 16 1/4 16 3/8 + 3/8 32 7/8 21 3/8 FostWh .60 2.0 22 1425 30 3/4 29 7/8 29 7/8 - 3/4 43 15 FounH s 20 976 41 1/2 40 3/4 40 7/8 + 1/4 15 5/8 10 3/8 Foxmyr .28 2.2 13 80 12 7/8 12 3/4 12 3/4 - 1/8 11 1/4 7 3/4 France .14e 1.5 322 9 1/4 9 1/8 9 1/8 - 1/4 11 8 1/4 FrkMul .89 9.1 7 9 3/4 9 3/4 9 3/4 - 1/8 8 1/2 7 1/4 FrkPr .60 8.0 118 7 3/4 7 1/2 7 1/2 - 1/8 21 7/8 14 5/8 FrkQst n 128 21 1/8 20 3/4 21 + 1/8 39 21 1/2 FrkRs s .26 .7 23 628 37 1/4 36 1/2 36 5/8 - 1/4 8 7/8 7 FrkUnv .75 9.4 350 8 1/4 8 8 - 1/4 32 1/8 20 1/2 FrMeyer 16 208 31 3/8 30 3/4 31 1/8 + 1/4 10 1/2 5 1/8 FrdHolly 14 50 7 7/8 7 5/8 7 7/8 24 1/4 14 5/8 FMCG s .30i 1.5 27 2520 19 1/2 19 1/4 19 3/8 + 1/8 29 7/8 25 3/8 FMCG pf 1.75 6.7 66 26 1/4 25 3/4 26 1/4 + 3/4 22 3/8 16 7/8 FrptMc s 1.25 7.2 15 3215 17 1/2 17 1/8 17 3/8 + 1/8 6 1/4 4 1/8 FM RoyT .48e 9.8 368 5 4 7/8 4 7/8 - 1/8 26 7/8 18 3/4 FMRP 2.40e 12.0 47 1400 20 19 7/8 20 40 1/2 21 3/4 FrtrIns .45r 1.3 12 157 36 1/4 35 1/4 35 1/2 17 3/4 4 1/4 FruTrail 287 5 3/8 5 1/8 5 3/8 - 1/8 73 1/2 62 1/2 FundAm 19 170 71 1/2 71 1/2 71 1/2 17 1/8 9 3/8 Fuqua .36 3.2 826 11 3/8 10 3/4 11 1/4 + 3/8 3 1/4 3/8 FurBish 19 1 1/4 1 1 1/8 - 1/8 2 5/8 1/2 FurB pf 91 1 1/4 1 1/8 1 1/8 14 5/8 11 1/8 FutGer 760 11 3/4 11 3/8 11 5/8 - 1/4 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