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, NASDAQ - Beginning with letter F Date: Tue, 17 Nov 92 18:27:28 EST Message-ID: <69.1992Nov17.182728@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 10 14 14 14 21 3/4 4 1/2 F&C s 397 5 4 1/8 4 1/2 - 1/2 3 5/8 1 7/8 F&E 410 2 3/8 2 1/4 2 3/8 19 15 1/8 F&M Bc .76 nt 23 3/4 15 F&M Dis 1298 23 1/4 19 3/4 20 1/2 -2 1/2 13 3/4 9 3/4 FM Nat .56 4.2 10 225 13 1/2 13 13 1/4 + 1/8 7 1/4 3 7/8 FDP 33 7 5 1/4 5 1/4 5 1/4 24 1/2 12 1/2 FF Bcp .88 4.1 7 5 21 1/2 21 1/2 21 1/2 3 3/8 1/2 FFO Fn 6 3/4 3/4 3/4 - 3/8 21 1/4 10 FHP 20 2337 21 1/2 20 20 -1 23 3/4 6 1/2 FLS pf t nt 3 1/4 1 1/8 FM Prop 1237 1 7/8 1 3/4 1 3/4 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.8 174 11 1/2 10 10 25 1/2 23 FNB pf 1.87 8.1 20 23 23 23 -1 9 1/2 5 FNBRo nt 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 507 7 1/4 6 3/4 7 1/4 + 3/8 3/8 5/32 Fcelft wt 261 3/8 11/32 11/32 -1/32 2 3/8 3/4 Fcelftr 680 2 3/8 2 3/16 2 3/16 9 7/8 5 3/8 FahnVin 51 6 5 1/2 5 1/2 17 3/4 6 1/2 FailGrp 12 171 7 1/4 6 3/4 7 + 1/8 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 nt 2 3/4 1/2 FairFst nt 15/32 1/4 Fairhvn 10 1/4 1/4 1/4 3 1/2 3/4 FalcOil 1 1 1/8 1 1/8 1 1/8 16 1/4 6 3/4 FalcPr 16 49 14 1/4 13 3/4 13 3/4 - 1/4 32 1/2 18 1/2 FallFn 1.00 3.0 1 33 1/2 33 1/2 33 1/2 +1 10 1/2 4 3/4 FamBc 6 1 10 1/4 10 1/4 10 1/4 1 3/16 3/8 FamStk 19 134 5/8 9/16 9/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.5 4 70 19 1/2 18 1/4 19 126 97 FarmBr 1.80 1.6 10 2 116 116 116 29 1/2 19 1/2 FarmCB 1.08 4.2 36 26 25 3/4 26 +1 1/2 1 1/8 FarmTl h 1108 15/16 7/8 7/8 -1/32 21/32 1/32 FarmT wt 1280 15/32 7/16 15/32 +1/32 1 5/8 1/8 FarmT un nt 11 1/2 6 1/2 Farr .06 j 8 7 1/2 6 3/4 7 1/2 + 3/8 11 1/4 6 1/2 Farrel .12 e 1.8 16 5 6 1/2 6 1/2 6 1/2 - 3/4 3 7/8 1 FastCm 75 3 11/16 3 1/2 3 9/16 19 3/4 12 1/4 Fastnl s 44 91 19 3/4 19 19 14 11 3/4 FedOne 10 14 14 14 38 1/2 16 1/2 FedFst .40 1.1 17 175 37 3/8 37 1/4 37 3/8 - 1/8 9 1/2 8 FAM unA nt 6 3/8 3 FdSvBk nt 15 3/4 8 1/2 FdScrw .40 a 3.5 7 1 11 1/2 11 1/2 11 1/2 + 3/4 18 3/4 10 1/2 Ferofl 21 263 17 1/4 16 1/4 16 1/4 - 7/8 2 5/8 1 Fibchm 173 1 1/4 1 3/16 1 3/16 - 1/8 10 7/8 4 3/4 Fibronc 309 6 5 7/8 5 7/8 + 1/8 10 1/4 4 5/16 FFdVA .10 e nt 12 1/4 1 3/4 FidlMd 139 2 1/8 1 7/8 1 7/8 - 1/8 13 1/4 9 1/4 FidSvB .24 b nt 2 1/4 1 1/4 FthDim nt 54 39 5/8 FifthT s .88 1.7 19 1151 50 3/4 50 1/4 50 1/2 + 1/4 32 1/4 10 1/2 50:Off 24 6507 16 1/4 15 15 1/2 - 3/4 21 1/2 12 1/2 FiggieA .50 3.1 9 145 16 1/4 15 1/4 16 1/4 + 1/2 26 1/2 17 FiggieB .50 2.8 10 1 17 3/4 17 3/4 17 3/4 - 1/4 37 1/2 10 1/2 FileNet 32 745 20 1/4 19 3/8 20 1/8 + 1/8 37 11 3/4 FilBsmt 27 2029 21 3/4 20 3/4 21 - 3/4 2 1/4 1 1/8 FnBenA t 2 2 1/4 2 1/4 2 1/4 3 1 1/4 FnData 304 2 1 3/8 1 13/16 +7/16 1 3/8 1/4 FnDt wtA 400 7/8 1/2 7/8 +1/32 1 1/4 1/2 FnDt wtB 56 11/16 11/16 11/16 15 1/4 10 1/4 FinFdl nt 97 25 FinlInd 7 52 51 52 -4 35 1/2 22 FinTst s 1.08 nt 1 1/4 7/16 Fd SVP 220 1 1/8 1 1/16 1 1/8 +1/16 3 1/16 5/16 Fingmx 256 17/32 15/32 1/2 +1/32 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 25 18 5/8 18 1/4 18 5/8 + 1/8 2 1/2 3/4 Firetct s 270 2 1/8 1 27/32 2 1/16 +5/16 45 1/2 26 Firster s .72 1.7 13 11 43 1/4 43 43 1/4 -1 1/4 35 26 1/8 FAlaBk 1.00 2.9 13 185 34 1/2 34 34 1/8 - 3/8 10 1/2 5 1/4 FAlban .20 a 2.7 4 4 7 1/2 7 1/2 7 1/2 + 1/4 15 1/2 5 1/4 FtAmar nt 25 3/4 16 1/8 FtATn .10 e .4 19 406 24 1/2 23 7/8 23 7/8 - 1/2 22 9 3/8 FAFnA .40 1.8 6 367 22 1/4 21 1/2 22 + 1/4 3 5/8 1 1/8 FAmHlt 32 2 3 1/2 3 1/2 3 1/2 17 7 1/4 FtAmfed .40 2.4 13 45 16 3/4 16 1/2 16 1/2 - 1/4 19 6 3/8 FtBcIN s nt 17 1/2 10 3/4 FtBNC .48 3.5 9 8 15 13 3/4 13 3/4 - 1/4 46 33 1/2 FBOh 1.72 4.0 11 x213 43 1/4 42 1/2 42 1/2 - 3/4 21 1/2 13 FBcpIN s .44 nt 9 5 FBkPhl 5 5 5 5 -1 26 1/2 25 FstBks pf 3 25 3/4 25 3/4 25 3/4 8 1/4 3 7/8 FstCsh 1201 6 1/8 5 3/4 5 7/8 + 1/8 2 7/8 1 FstCsh wt 8 1 7/16 1 7/16 1 7/16 +1/16 10 3/4 8 1/2 FtChrt .40 b nt 38 1/8 14 FtChat .32 .8 18 40 38 1/4 38 38 1/4 + 1/4 48 1/2 27 FCtzBA .60 1.3 9 297 48 3/8 47 3/4 47 3/4 - 3/4 5 1/2 1/2 FstCtzF 3 66 4 1/2 4 1/2 4 1/2 - 1/4 17 1/2 14 1/4 FColBn .50 3.2 10 47 15 1/2 15 15 1/2 + 1/4 29 24 3/4 FColB wt 1.75 6.6 16 26 1/2 26 1/2 26 1/2 - 1/4 54 1/2 35 FCmcBsh .92 1.7 9 55 54 1/2 54 1/2 +1 52 1/4 29 3/4 FCmceCp 1.50 3.4 9 999 45 1/4 44 44 3/4 + 1/2 35 1/2 25 5/8 FCmcC pf 1.80 5.6 161 32 31 1/2 32 + 1/4 8 1/8 3 1/4 FCmlBcp .32 j 9.1 10 3 1/2 3 1/2 3 1/2 + 1/4 33 3/4 18 FCmlBsh .72 2.1 16 47 34 33 1/4 34 +1 32 3/8 24 3/4 FCmclCp .82 b 2.6 11 819 32 1/4 30 3/4 31 31 1/4 14 3/4 FCmtyBc .72 nt 1 3/4 1/16 FtConst 1314 9/32 1/4 9/32 +1/32 15 8 FtEstn 287 11 1/4 11 11 - 1/4 4 3/8 7/8 FtEsex 8 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 2.6 6 42 23 1/4 22 1/2 23 1/4 + 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 3.6 6 287 18 3/8 18 18 - 1/4 44 1/4 21 1/4 FFFtM .60 a 1.4 10 32 44 44 44 + 1/4 12 6 3/4 FFdEH .36 3.3 7 21 11 11 11 15 3/4 6 1/2 FFdPR 6 86 14 1/4 13 3/4 13 7/8 - 3/8 24 1/2 14 FtFdCO .65 2.6 120 25 23 1/4 25 +1 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 16 16 16 16 - 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 nt 44 3/4 34 5/8 FFnclOH 1.32 a 2.9 14 12 44 3/4 44 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 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 5/8 FtFnCp s .48 2.7 8 56 18 1/2 17 3/4 17 3/4 - 1/4 40 1/2 32 FtFnIN .60 a 1.5 7 39 1/2 38 1/2 39 1/2 +1 15 3/4 10 1/2 FFncWM .20 e 1.4 8 14 1/4 13 7/8 13 7/8 - 3/8 22 3/4 11 1/2 FtFnHd .56 2.9 9 38 20 19 1/2 19 1/2 + 1/4 8 1/2 3 3/4 FFncrp .20 e nt 60 5/8 14 3/4 FtFlBk 18 88 59 3/4 59 3/8 59 1/2 - 1/2 18 10 FtFrnk .50 3.0 40 16 5/8 16 1/2 16 5/8 + 3/8 5 3/4 3 1/4 FtGaHd nt 19 1/2 7 1/4 FtGoldn .20 a 1.1 7 65 18 17 3/4 17 7/8 + 1/4 15 1/4 8 3/4 FHarB .40 b 2.5 8 1 16 16 16 +1 29 3/4 23 1/2 FtHaw 1.04 4.4 9 268 24 1/2 23 1/2 23 1/2 - 3/4 13 1/2 6 3/8 FtHmSv s .40 3.1 7 20 13 1/2 13 13 22 3/4 11 1/8 FstIndi s .48 2.4 7 31 20 1/4 20 20 + 1/4 10 3/4 5 FtIntBc .40 4.3 9 1 9 1/4 9 1/4 9 1/4 59 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 15 6 9 1/4 9 1/4 9 1/4 - 1/8 42 28 FtMerc 1.32 3.3 12 5 39 1/2 39 1/2 39 1/2 25 1/2 15 21/32 FtMch .60 b 2.7 11 18 22 1/2 21 3/4 22 1/4 - 1/4 18 14 1/4 FMidBc .52 3.1 12 50 17 16 1/2 16 3/4 + 1/4 8 5 3/8 FtMtge 8 92 6 1/2 6 1/2 6 1/2 - 1/4 11 3/4 8 1/4 FMWA .20 2.1 32 10 9 1/2 9 1/2 9 1/2 + 1/4 18 3/8 14 7/8 FNtGa s 13 93 18 1/2 17 18 1/2 26 1/4 20 1/8 FNDela .80 a 3.3 11 8 24 1/2 24 1/2 24 1/2 - 3/4 11 3 1/8 FtNtFlm s 138 4 1/2 4 1/8 4 1/8 - 1/4 2 1/4 1/32 FtNYBk 632 1/16 1/16 1/16 13 1/2 8 3/8 FNthSB s .40 3.1 10 70 12 3/4 12 12 3/4 29 24 1/4 FtOak .66 nt 9 1/2 4 1/8 FtPcNtw 1272 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 8 170 12 5/8 12 1/8 12 1/8 - 3/8 17 3/4 13 1/2 FtSBkNJ .16 e nt 27 1/4 16 3/4 FSecC s .76 2.8 13 865 27 1/4 26 3/4 27 4 1/8 3/8 FstSeis 90 1/2 7/16 7/16 - 1/8 33 22 1stSrc s .52 1.7 11 4 31 1/4 31 1/4 31 1/4 - 3/4 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin nt 13 1/4 7 FtTeam 14 425 10 9 3/4 9 7/8 - 1/8 38 23 7/8 FTenn s 1.44 4.1 10 711 36 35 1/2 35 1/2 - 1/2 25 12 7/8 FtUtd s .60 2.6 10 1 23 1/2 23 1/2 23 1/2 35 1/2 30 1/2 FtUtdCp nt 14 9 3/4 FUtdSv .40 e 3.0 5 13 1/4 13 1/4 13 1/4 29 16 FtWBc s .80 2.9 12 32 28 3/4 28 28 -1 14 1/4 10 1/4 FtWstn 185 14 13 1/2 13 3/4 - 1/4 6 2 3/8 FtWFn 69 78 5 5/8 5 1/4 5 1/2 - 1/8 26 20 1/2 FstLI .60 nt 15 5/8 11 3/4 FtFedBn 337 15 7/8 15 3/8 15 7/8 + 3/8 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 nt 30 25 FFFn pfA 48 29 1/2 28 29 1/2 + 1/2 6 1/4 2 5/8 FtMiss 15 29 5 5/8 5 1/4 5 1/4 - 1/4 36 1/4 27 1/2 FstbkIll .96 nt 11 3/4 9 1/4 FstrckBc 13 11 3/4 11 3/4 11 3/4 25 1/4 7 FischIm 18 448 9 1/4 8 1/4 8 1/4 - 3/8 1 15/16 9/16 FschWt 128 1 1/16 1 1/32 1 1/16 26 1/4 20 1/2 Fiserv 27 2461 24 23 1/4 24 + 3/4 29 7/8 11 1/2 Fisons .89 e 6.6 53 13 5/8 13 1/4 13 1/2 + 1/4 19 1/2 8 3/4 Flagler .31 b 1.6 12 10 19 19 19 13 8 FlagFn .40 nt 7 1/4 3 13/16 Flamst .12 nt 1 3/4 9/16 FltAer nt 1 1/8 3/4 FltAe pf .12 k nt 17 7/8 9 FleetCl 3671 16 5/8 16 1/8 16 1/8 - 1/2 15 3/4 10 Flexstl .48 nt 11 1/2 5 FlaBk 7 5 10 3/4 10 3/4 10 3/4 - 1/4 4 3/4 27/32 FlaFst 4 2 7/8 2 7/8 2 7/8 - 1/4 6 3/8 2 3/4 FlowInt 20 250 5 3/8 5 1/4 5 1/4 -3/16 2 1/16 1 1/8 Fonar 594 1 9/32 1 3/16 1 7/32 +1/32 15 1/2 1 3/8 Fonic s 233 409 12 11 1/4 11 5/8 + 1/8 27 7/16 Fonic wt 32 20 19 19 1/2 18 1/8 6 1/4 FdLioB s .11 1.2 22 7538 9 5/8 9 1/4 9 1/4 - 1/4 18 1/8 6 FdLioA s .11 1.3 20 9663 8 7/8 8 5/8 8 3/4 8 1/4 6 FootInd .40 5.9 6 24 6 3/4 6 1/2 6 3/4 - 1/8 10 8 ForBetr .10 nt 2 7/8 15/16 Forelnd 244 2 3/4 2 5/8 2 5/8 15/16 1/16 Forld wtA 100 13/16 13/16 13/16 +3/16 5/8 1/16 Forld wtB 16 1/2 1/2 1/2 +3/32 28 19 3/4 ForAm 1.08 3.9 13 16 28 27 27 1/2 - 1/2 3 1/4 1 1/16 ForestO 550 2 3/4 2 11/16 2 23/32 -1/32 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 8.0 165 9 5/8 9 3/8 9 3/8 - 1/8 2 1/2 1 1/16 Formosa nt 16 9 1/2 Forsch 16 507 11 1/2 11 11 - 1/2 9 1/2 3 3/4 Forstm 6 6 3/4 6 3/4 6 3/4 39 1/4 28 3/4 FtWyne 1.16 3.0 13 7 38 1/2 38 1/2 38 1/2 - 3/4 20 3/4 8 FortnB .30 1.7 16 13 17 1/4 16 3/4 17 1/4 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum 200 37 2 1 5/8 2 + 3/8 4 1/8 2 1/4 Foster 101 2 7/8 2 3/4 2 3/4 - 1/8 4 1 FountP 38 143 1 3/16 1 1/8 1 1/8 -1/16 5 1/8 1/2 FtnPh wt nt 2 1/8 1/4 FounP wtB 60 5/16 5/16 5/16 36 6 1/4 FtnPh un nt 21 1/4 12 4D Soft 817 20 1/4 19 19 - 3/4 28 1/2 20 FrthFn .88 3.4 13 96 26 3/4 25 3/4 26 - 3/8 28 3/8 24 3/4 FrthF pf 1.75 6.4 69 27 5/8 27 27 3/8 - 1/4 3 1 Foxmor 10 18 2 1/8 2 1/8 2 1/8 26 1/2 11 3/4 FramTc 1335 14 13 1/4 13 3/8 - 5/8 3 1 1/8 FramSv 10 1 1/4 1 1/4 1 1/4 - 1/4 23 3/4 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 26 7 1/2 7 1/2 7 1/2 - 1/4 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 7.7 158 11 3/4 11 1/2 11 3/4 1/2 1/16 FrkCon 611 13/32 3/8 3/8 25 17 1/4 FrnkEl nt 14 5 1/2 FrkEPb 19 76 13 1/4 12 7/8 13 22 9 FrkFst s .60 2.8 11 4880 22 21 3/8 21 3/8 + 3/8 5 1/2 2 FrkBncp 70 4 1/8 3 3/4 3 3/4 - 3/8 18 10 3/4 Freds 1928 18 17 1/2 17 3/4 - 1/8 9 9/16 4 1/4 FreSCn .81 e 18.3 253 4 7/16 4 1/4 4 7/16 -1/16 27 1/4 17 Fremnt 1.00 3.8 6 37 26 3/4 26 1/2 26 1/2 - 1/4 5 1/16 Frnchtx 109 7/32 3/32 7/32 +3/32 2 7/16 3/4 FrJuice nt 6 1/2 1 3/8 Fretter 8 250 2 3/8 2 1/4 2 3/8 6 1/2 3 1/2 Freym 7 3 1/2 3 1/2 3 1/2 - 1/4 21 3/4 16 1/2 Fritz 517 21 1/2 20 3/4 20 3/4 - 1/4 1 13/32 3/4 FrntDir 52 27/32 13/16 13/16 -1/32 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 a 2.3 22 10 3 1/2 3 1/2 3 1/2 47 3/4 38 FujiPh .26 r .7 13 89 38 3/8 37 7/8 38 3/8 + 1/8 53 1/4 32 1/2 FulrHB s .48 1.3 14 47 37 1/2 36 3/4 37 1/2 23 3/4 16 Fulton .80 nt 7 5 1/8 Funco 95 6 3/4 6 1/4 6 3/8 - 3/8 14 3/4 10 3/4 Furon .24 1.8 220 13 12 1/2 13 5 7/8 4 1/4 FutureHlt 154 5 3/4 5 1/2 5 5/8 - 1/8 8 1/4 1 FutMed 3273 1 7/16 1 3/16 1 5/16 -1/16 18 3/4 8 1/4 FutNow 10 30 11 1/4 11 1/4 11 1/4 + 3/4 8 1/2 3 3/8 FutCm t 673 4 3 3/4 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