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: 11-18, NASDAQ - Beginning with letter F Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <68.1992Nov18.183159@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 42 14 3/4 14 14 21 3/4 4 1/8 F&C s 61 4 3/4 4 4 - 1/2 3 5/8 1 7/8 F&E 241 2 3/8 2 1/4 2 1/4 - 1/8 19 15 1/8 F&M Bc .76 4.0 7 19 19 19 23 3/4 15 F&M Dis 467 21 3/4 20 1/4 21 3/4 +1 1/4 13 3/4 9 3/4 FM Nat .56 4.3 10 325 13 1/2 13 13 - 1/4 7 1/4 3 7/8 FDP nt 24 1/2 12 1/2 FF Bcp .88 4.0 7 2 22 1/4 22 1/4 22 1/4 + 3/4 3 3/8 1/2 FFO Fn 10 1 1/8 1 1/8 1 1/8 + 3/8 21 1/2 10 FHP 21 3676 21 3/4 20 21 1/2 +1 1/2 23 3/4 6 1/2 FLS pf t 4 17 5/8 17 5/8 17 5/8 + 5/8 3 1/4 1 1/8 FM Prop 720 1 7/8 1 11/16 1 11/16 -1/16 12 3/4 4 3/4 FMS Fn 10 48 12 3/4 12 1/4 12 3/4 + 3/4 12 1/2 9 5/8 FNB Cp .28 b 2.7 50 11 1/2 10 1/2 10 1/2 + 1/2 25 1/2 23 FNB pf 1.87 nt 9 1/2 5 FNBRo 2 5 5/8 5 5/8 5 5/8 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 848 7 1/2 7 7 5/16 +1/16 3/8 5/32 Fcelft wt 1017 3/8 11/32 3/8 +1/32 2 3/8 3/4 Fcelftr 239 2 3/8 2 3/16 2 3/8 +3/16 9 7/8 5 3/8 FahnVin 34 5 5/8 5 1/2 5 1/2 17 3/4 6 1/2 FailGrp 13 1517 7 1/4 6 3/4 7 1/4 + 1/4 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 1.1 19 178 13 3/4 12 1/4 12 3/4 + 1/2 2 3/4 1/2 FairFst nt 15/32 1/4 Fairhvn nt 3 1/2 3/4 FalcOil 7 1 3/8 1 1/8 1 1/8 16 1/4 6 3/4 FalcPr 17 138 14 1/2 13 3/4 14 1/2 + 3/4 33 1/2 18 1/2 FallFn 1.00 3.1 17 32 31 1/2 32 -1 1/2 10 1/2 4 3/4 FamBc 6 20 10 1/4 10 1/4 10 1/4 1 3/16 3/8 FamStk 17 471 5/8 1/2 1/2 -1/16 10 3/4 6 FarEst 10 6 3/4 6 3/4 6 3/4 + 1/4 27 15 3/4 FrmHm .48 nt 126 97 FarmBr 1.80 1.6 10 7 116 112 114 1/2 -1 1/2 29 1/2 19 1/2 FarmCB 1.08 4.1 15 26 1/2 26 1/2 26 1/2 + 1/2 1 1/8 FarmTl h 899 15/16 7/8 15/16 +1/16 21/32 1/32 FarmT wt 340 1/2 7/16 1/2 +1/32 1 5/8 1/8 FarmT un nt 11 1/2 6 1/2 Farr .06 j 5 7 1/2 6 3/4 7 1/2 11 1/4 6 1/2 Farrel .12 e 1.7 17 22 7 1/8 6 1/2 7 1/8 + 5/8 3 7/8 1 FastCm 203 3 11/16 3 3/8 3 9/16 19 3/4 12 1/4 Fastnl s 48 2341 21 1/4 19 20 1/2 +1 1/2 14 11 3/4 FedOne nt 38 1/2 16 1/2 FedFst .40 1.1 17 21 37 1/2 37 1/4 37 1/2 + 1/8 9 1/2 8 FAM unA nt 6 3/8 3 FdSvBk nt 15 3/4 8 1/2 FdScrw .40 a nt 18 3/4 10 1/2 Ferofl 21 131 16 3/4 16 16 1/2 + 1/4 2 5/8 1 Fibchm 6 1 1/4 1 1/4 1 1/4 +1/16 10 7/8 4 3/4 Fibronc 283 6 1/4 6 6 + 1/8 10 1/4 4 5/16 FFdVA .10 e nt 12 1/4 1 3/4 FidlMd 145 2 1/8 1 7/8 2 1/8 + 1/4 13 1/4 9 1/4 FidSvB .24 b nt 2 1/4 1 1/4 FthDim 30 2 1/8 1 7/8 2 1/8 + 1/4 54 39 5/8 FifthT s .88 1.7 20 1486 51 1/4 50 1/2 51 1/4 + 3/4 32 1/4 10 1/2 50:Off 25 6105 16 1/2 15 16 1/4 + 3/4 21 1/2 12 1/2 FiggieA .50 3.1 9 120 16 1/4 15 1/2 16 1/4 26 1/2 17 FiggieB .50 2.8 10 248 18 17 3/4 18 + 1/4 37 1/2 10 1/2 FileNet 31 821 20 1/2 19 3/4 19 3/4 - 3/8 37 11 3/4 FilBsmt 28 4301 22 1/2 20 7/8 22 +1 2 1/4 1 1/8 FnBenA t 109 2 1/4 1 3/4 2 1/4 3 1 1/4 FnData 270 2 1 3/8 2 +3/16 1 3/8 1/4 FnDt wtA 155 7/8 1/2 7/8 1 1/4 1/2 FnDt wtB nt 15 1/4 10 1/4 FinFdl 21 14 3/4 13 3/4 14 3/4 97 25 FinlInd 10 56 51 51 -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 61 1 1/8 1 1/16 1 3/32 -1/32 3 1/16 5/16 Fingmx 312 1/2 7/16 15/32 -1/32 20 1/4 8 1/2 FinLine 1167 18 3/4 18 18 3/4 + 1/8 2 1/2 3/4 Firetct s 144 2 3/32 1 3/4 1 13/16 - 1/4 45 1/2 26 Firster s .72 1.6 13 3 44 1/2 43 44 1/2 +1 1/4 35 26 1/8 FAlaBk 1.00 2.9 13 702 34 1/4 33 7/8 34 1/4 + 1/8 10 1/2 5 1/4 FAlban .20 a 2.8 4 13 7 3/4 7 1/4 7 1/4 - 1/4 15 1/2 5 1/4 FtAmar 8 5 13 1/4 13 1/4 13 1/4 + 1/2 25 3/4 16 1/8 FtATn .10 e .4 19 986 24 23 1/2 23 3/4 - 1/8 22 1/4 9 3/8 FAFnA .40 1.8 6 388 22 21 1/2 22 3 5/8 1 1/8 FAmHlt nt 17 7 1/4 FtAmfed .40 2.4 13 47 17 16 1/2 16 1/2 19 6 3/8 FtBcIN s 7 17 1/2 10 3/4 FtBNC .48 nt 46 33 1/2 FBOh 1.72 4.0 11 28 43 42 1/2 42 1/2 21 1/2 13 FBcpIN s .44 2.0 9 10 21 1/2 21 1/2 21 1/2 + 1/2 9 5 FBkPhl 8 5 1/4 5 5 26 1/2 25 FstBks pf 64 26 25 3/4 26 + 1/4 8 1/4 3 7/8 FstCsh 1480 6 1/4 6 6 1/4 + 3/8 2 7/8 1 FstCsh wt 23 1 5/8 1 1/4 1 1/4 -3/16 10 3/4 8 1/2 FtChrt .40 b nt 38 1/4 14 FtChat .32 .8 18 71 38 38 38 - 1/4 48 1/2 27 FCtzBA .60 1.3 9 59 47 3/4 46 1/2 46 1/2 -1 1/4 5 1/2 1/2 FstCtzF nt 17 1/2 14 1/4 FColBn .50 3.2 10 155 15 1/2 15 15 1/2 29 24 3/4 FColB wt 1.75 6.8 5 25 3/4 25 3/4 25 3/4 - 3/4 55 35 FCmcBsh .92 1.7 9 57 55 3/4 55 3/4 +1 1/4 52 1/4 29 3/4 FCmceCp 1.50 3.4 9 250 45 1/4 44 3/4 44 3/4 35 1/2 25 5/8 FCmcC pf 1.80 5.6 36 32 31 3/4 32 8 1/8 3 1/4 FCmlBcp .32 j nt 34 18 FCmlBsh .72 2.1 16 704 34 1/4 33 1/4 34 1/8 + 1/8 32 3/8 24 3/4 FCmclCp .88 b 2.7 12 21 32 1/4 31 32 1/4 +1 1/4 31 1/4 14 3/4 FCmtyBc .72 2.4 14 2 29 1/2 29 1/2 29 1/2 -1 3/4 1 3/4 1/16 FtConst 181 9/32 1/4 1/4 -1/32 15 8 FtEstn 143 11 1/2 10 3/4 10 3/4 - 1/4 4 3/8 7/8 FtEsex 67 3 2 7/8 2 7/8 6 1/2 5 1/4 FtFamFL nt 13 1/4 12 1/2 FtFdBcp 16 14 13 3/4 14 + 3/4 25 12 3/8 FtFCap s .60 2.6 6 38 24 23 23 1/4 9 6 1/2 FFdEnt .60 8.6 20 7 7 7 37 1/2 27 FFdKY 1.20 nt 23 3/8 11 7/8 FtFdMic .64 3.6 6 41 18 1/4 18 18 44 1/4 21 1/4 FFFtM .60 a 1.4 10 17 44 43 7/8 44 12 6 3/4 FFdEH .36 3.3 7 44 11 1/2 11 11 15 3/4 6 1/2 FFdPR 6 65 14 1/4 13 1/2 14 1/4 + 3/8 25 14 FtFdCO .65 2.6 62 25 24 1/4 24 3/4 - 1/4 9 1/4 4 3/4 FFdDFk .58 e nt 14 1/2 10 1/2 FFSSiou .16 e 1.2 15 14 1/2 13 1/2 13 1/2 - 1/4 17 9 5/8 FtFdSB s t nt 14 3/4 10 FFdLaG .56 nt 18 10 1/4 FFidWV .48 a 2.6 13 170 18 1/4 17 1/2 18 1/4 + 1/4 11 1/4 5 1/2 FFnBcp .20 e nt 44 3/4 34 5/8 FFnclOH 1.32 a nt 13 5 3/4 FtFnPlk .24 e nt 20 1/2 11 FtFnCrb .60 3.2 4 x79 19 3/4 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 8 242 18 1/2 17 3/4 17 3/4 40 1/2 32 FtFnIN .60 a 1.5 2 40 1/2 39 1/2 40 1/2 +1 15 3/4 10 1/2 FFncWM .20 e 1.4 34 14 1/4 13 7/8 14 1/4 + 3/8 22 3/4 11 1/2 FtFnHd .56 2.9 9 123 20 19 1/4 19 1/4 - 1/4 8 1/2 3 3/4 FFncrp .20 e nt 60 5/8 14 3/4 FtFlBk 18 147 60 1/4 59 3/4 60 1/4 + 3/4 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd nt 19 1/2 7 1/4 FtGoldn .20 a 1.1 7 11 18 1/2 17 3/4 18 + 1/8 16 8 3/4 FHarB .40 b nt 29 3/4 23 1/2 FtHaw 1.04 4.4 9 371 24 1/4 23 1/2 23 1/2 13 1/2 6 3/8 FtHmSv s .40 3.3 6 1 12 12 12 -1 22 3/4 11 1/8 FstIndi s .48 2.3 7 168 20 3/4 20 20 1/2 + 1/2 10 3/4 5 FtIntBc .40 4.2 9 17 10 9 1/4 9 1/2 + 1/4 59 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 10 6 9 1/4 9 1/4 9 1/4 42 28 FtMerc 1.32 3.2 12 15 41 40 1/2 41 +1 1/2 25 1/2 15 21/32 FtMch .60 b 2.8 11 24 22 21 3/4 21 3/4 - 1/2 18 14 1/4 FMidBc .52 3.2 12 101 17 16 1/2 16 1/2 - 1/4 8 5 3/8 FtMtge 7 49 6 1/2 6 1/4 6 1/4 - 1/4 11 3/4 8 1/4 FMWA .20 2.1 32 10 9 1/2 9 1/2 9 1/2 18 1/2 14 7/8 FNtGa s 12 623 19 17 1/4 18 - 1/2 26 1/4 20 1/8 FNDela .80 a nt 11 3 1/8 FtNtFlm s 80 4 1/4 4 4 1/4 + 1/8 13 1/2 8 3/8 FNthSB s .40 3.1 10 34 13 12 1/2 12 3/4 29 24 1/4 FtOak .66 nt 9 1/2 4 1/8 FtPcNtw 2047 6 1/4 5 1/2 6 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 8 451 12 1/2 11 7/8 12 - 1/8 17 3/4 13 1/2 FtSBkNJ .16 e nt 27 1/4 16 3/4 FSecC s .76 2.8 13 2335 27 26 1/2 26 3/4 - 1/4 4 1/8 3/8 FstSeis 291 1/2 7/16 1/2 +1/16 33 22 1stSrc s .52 nt 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin nt 13 1/4 7 FtTeam 14 351 10 9 3/4 9 3/4 - 1/8 38 23 7/8 FTenn s 1.44 4.0 10 170 36 1/4 35 1/2 36 1/4 + 3/4 25 12 7/8 FtUtd s .60 nt 35 1/2 30 1/2 FtUtdCp 1 35 35 35 14 9 3/4 FUtdSv .40 e 2.9 90 14 13 1/4 13 7/8 + 5/8 29 16 FtWBc s .80 2.9 12 7 28 28 28 14 1/4 10 1/4 FtWstn 10 341 14 13 1/4 14 + 1/4 6 2 3/8 FtWFn 66 120 5 5/8 5 1/4 5 1/4 - 1/4 26 20 1/2 FstLI .60 nt 15 7/8 11 3/4 FtFedBn 378 16 1/8 15 5/8 16 1/8 + 1/4 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 1.8 7 3 26 26 26 + 3/4 30 25 FFFn pfA 3 29 1/2 29 1/2 29 1/2 6 1/4 2 5/8 FtMiss 15 20 5 5/8 5 1/4 5 1/4 36 1/4 27 1/2 FstbkIll .96 2.6 13 42 36 1/4 35 1/4 36 1/4 +1 11 3/4 9 1/4 FstrckBc 725 11 3/4 11 1/4 11 1/4 - 1/2 25 1/4 7 FischIm 18 777 8 3/4 8 1/4 8 1/4 1 15/16 9/16 FschWt 165 1 3/32 1 1/32 1 1/32 -1/32 26 1/4 20 1/2 Fiserv 26 2367 24 23 1/2 23 1/2 - 1/2 29 7/8 11 1/2 Fisons .89 e 6.7 55 13 3/8 13 13 1/4 - 1/4 19 1/2 8 3/4 Flagler .31 b 1.6 12 35 19 3/8 18 7/8 19 13 8 FlagFn .40 3.1 3 12 7/8 12 7/8 12 7/8 7 1/4 3 13/16 Flamst .12 2.9 8 30 4 1/8 3 7/8 4 1/8 +5/16 1 3/4 9/16 FltAer 107 1 23/32 23/32 +1/32 1 1/8 3/4 FltAe pf .12 k nt 17 7/8 9 FleetCl 2235 16 3/8 15 3/4 16 - 1/8 15 3/4 10 Flexstl .48 4.6 36 3 10 1/2 10 1/2 10 1/2 - 1/2 11 1/2 5 FlaBk 7 271 10 7/8 10 1/4 10 1/2 - 1/4 4 3/4 27/32 FlaFst nt 6 3/8 2 3/4 FlowInt 21 1175 5 5/8 5 1/4 5 9/16 +5/16 2 1/16 1 1/8 Fonar 1500 1 5/16 1 3/16 1 3/16 -1/32 15 1/2 1 3/8 Fonic s 240 2207 12 11 3/8 12 + 3/8 27 7/16 Fonic wt 85 19 3/4 19 1/2 19 3/4 + 1/4 18 1/8 6 1/4 FdLioB s .11 1.2 22 3179 9 5/8 9 1/4 9 1/2 + 1/4 18 1/8 6 FdLioA s .11 1.3 20 10579 8 3/4 8 3/8 8 1/2 - 1/4 8 1/4 6 FootInd .40 6.2 5 20 7 6 1/2 6 1/2 - 1/4 10 8 ForBetr .10 nt 2 7/8 15/16 Forelnd 98 2 9/16 2 7/16 2 7/16 -3/16 15/16 1/16 Forld wtA 39 23/32 5/8 23/32 -3/32 5/8 1/16 Forld wtB 71 17/32 13/32 13/32 -3/32 28 19 3/4 ForAm 1.08 3.9 13 266 27 3/4 27 27 1/2 3 1/4 1 1/16 ForestO 494 2 3/4 2 5/8 2 11/16 -1/32 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 8.2 28 9 1/8 9 1/8 9 1/8 - 1/4 2 1/2 1 1/16 Formosa nt 16 9 1/2 Forsch 17 23 11 1/2 11 11 1/2 + 1/2 9 1/2 3 3/4 Forstm 54 6 1/2 5 3/4 6 1/4 - 1/2 39 1/4 28 3/4 FtWyne 1.16 3.0 13 2 39 1/4 39 1/4 39 1/4 + 3/4 20 3/4 8 FortnB .30 1.9 15 124 16 3/4 16 16 -1 1/4 1 5/8 1 1/4 FortPet 6 1 5/8 1 1/4 1 5/8 + 3/8 3 1/2 1 1/4 Forum 150 103 2 1 1/2 1 1/2 - 1/2 4 1/8 2 1/4 Foster 51 2 7/8 2 3/4 2 13/16 +1/16 4 1 FountP 38 444 1 3/16 1 1/8 1 1/8 5 1/8 1/2 FtnPh wt 424 3/4 5/8 3/4 + 1/8 2 1/8 1/4 FounP wtB nt 36 6 1/4 FtnPh un nt 21 1/4 12 4D Soft 840 19 1/2 18 1/4 18 3/8 - 5/8 28 1/2 20 FrthFn .88 3.4 13 90 26 1/4 25 3/4 25 7/8 - 1/8 28 3/8 24 3/4 FrthF pf 1.75 6.4 9 27 3/8 27 3/8 27 3/8 3 1 Foxmor 11 14 2 1/4 2 1/8 2 1/4 + 1/8 26 1/2 11 3/4 FramTc 1048 14 13 1/2 14 + 5/8 3 1 1/8 FramSv 40 1 1/2 1 1/4 1 1/4 23 3/4 15 Frnkfd 1.32 5.7 9 1 23 23 23 - 3/4 9 1/2 6 1/4 FrnkBk t 16 7 3/4 7 3/4 7 3/4 + 1/4 4 1/2 2 FrkSB wt 6 2 1/2 2 1/2 2 1/2 12 1/2 10 1/4 FrkBk pf .90 7.7 37 11 3/4 11 1/2 11 3/4 1/2 1/16 FrkCon 3701 7/16 11/32 7/16 +1/16 25 17 1/4 FrnkEl 13 10 23 22 3/4 22 3/4 + 1/2 14 5 1/2 FrkEPb 19 123 13 1/4 12 3/4 13 1/8 + 1/8 22 9 FrkFst s .60 2.8 11 3255 22 21 3/8 21 3/4 + 3/8 5 1/2 2 FrkBncp 20 3 3/4 3 3/4 3 3/4 18 10 3/4 Freds 449 18 17 1/2 17 7/8 + 1/8 9 9/16 4 1/4 FreSCn .81 e 18.5 113 4 7/16 4 1/4 4 3/8 -1/16 27 1/4 17 Fremnt 1.00 3.7 7 96 26 3/4 26 1/2 26 3/4 + 1/4 5 1/16 Frnchtx 69 7/32 3/16 7/32 2 7/16 3/4 FrJuice nt 6 1/2 1 3/8 Fretter 7 10 2 1/4 2 1/4 2 1/4 - 1/8 6 1/2 3 1/2 Freym 8 4 1/4 4 1/4 4 1/4 + 3/4 21 3/4 16 1/2 Fritz 117 21 3/4 20 3/4 21 + 1/4 1 13/32 3/4 FrntDir 121 27/32 27/32 27/32 +1/32 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 a nt 47 3/4 37 7/8 FujiPh .26 r .7 14 80 40 1/8 39 5/8 39 5/8 +1 1/4 53 1/4 32 1/2 FulrHB s .48 1.3 14 2598 38 1/4 37 37 1/2 23 3/4 16 Fulton .80 3.9 10 2 20 3/4 20 3/4 20 3/4 - 3/4 7 5 1/8 Funco 2 6 3/4 6 3/4 6 3/4 + 3/8 14 3/4 10 3/4 Furon .24 1.8 623 13 1/4 12 3/4 13 5 7/8 4 1/4 FutureHlt 397 5 3/4 5 1/2 5 3/4 + 1/8 8 1/4 1 FutMed 491 1 3/8 1 5/16 1 5/16 18 3/4 8 1/4 FutNow 10 54 11 1/4 10 1/2 11 1/4 8 1/2 3 3/8 FutCm t 698 3 15/16 3 3/4 3 15/16 + 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