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: 11-19, NASDAQ - Beginning with letter F Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <68.1992Nov19.184103@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 nt 21 3/4 4 F&C s 26 4 3/4 4 1/2 4 3/4 + 3/4 3 5/8 1 7/8 F&E 257 2 3/8 2 1/8 2 1/8 - 1/8 19 15 1/8 F&M Bc .76 nt 23 3/4 15 F&M Dis 425 23 1/4 21 1/2 22 1/2 + 3/4 13 3/4 9 3/4 FM Nat .56 4.0 11 620 14 13 1/8 14 +1 7 1/4 3 7/8 FDP nt 24 1/2 12 1/2 FF Bcp .88 4.1 7 28 21 5/8 21 5/8 21 5/8 - 5/8 3 3/8 1/2 FFO Fn nt 21 3/4 10 FHP 21 3539 22 1/4 21 1/4 21 7/8 + 3/8 23 3/4 6 1/2 FLS pf t 12 17 3/8 16 1/4 16 1/4 -1 3/8 3 1/4 1 1/8 FM Prop 710 1 15/16 1 11/16 1 13/16 + 1/8 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.7 63 10 1/2 10 10 1/4 - 1/4 25 1/2 23 FNB pf 1.87 8.1 30 24 23 23 9 1/2 5 FNBRo 15 5 3/8 5 3/8 5 3/8 - 1/4 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 176 7 1/2 7 7 -5/16 3/8 5/32 Fcelft wt 110 11/32 11/32 11/32 -1/32 2 3/8 3/4 Fcelftr 608 2 1/2 2 3/16 2 1/4 - 1/8 9 7/8 5 3/8 FahnVin 18 5 5/8 5 5/8 5 5/8 + 1/8 17 3/4 6 1/2 FailGrp 12 52 7 1/4 6 3/4 7 - 1/4 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 1.1 20 45 13 12 1/4 13 + 1/4 2 3/4 1/2 FairFst nt 15/32 1/4 Fairhvn 2 1/4 1/4 1/4 3 1/2 3/4 FalcOil 300 1 3/8 1 1/4 1 3/8 + 1/4 16 1/4 6 3/4 FalcPr 17 29 14 1/2 14 14 1/2 33 1/2 18 1/2 FallFn 1.00 3.2 5 31 1/2 31 1/2 31 1/2 - 1/2 10 1/2 4 3/4 FamBc 6 10 10 1/4 10 1/4 10 1/4 1 3/16 3/8 FamStk 15 82 9/16 7/16 7/16 -1/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.5 4 349 20 1/8 18 1/2 19 126 97 FarmBr 1.80 1.6 10 2 112 112 112 -2 1/2 29 1/2 19 1/2 FarmCB 1.08 3.9 15 27 1/2 27 27 1/2 +1 1 1/8 FarmTl h 344 15/16 29/32 29/32 -1/32 21/32 1/32 FarmT wt 278 1/2 7/16 1/2 1 5/8 1/8 FarmT un 20 1 1/4 1 1/4 1 1/4 11 1/2 6 1/2 Farr .06 j 7 7 1/2 6 3/4 6 3/4 - 3/4 11 1/4 6 1/2 Farrel .12 e 1.8 16 235 7 1/4 6 1/2 6 1/2 - 5/8 3 7/8 1 FastCm 426 3 3/4 3 1/2 3 11/16 + 1/8 21 1/4 12 1/4 Fastnl s 47 1940 21 1/4 20 20 - 1/2 14 11 3/4 FedOne nt 38 1/2 16 1/2 FedFst .40 1.1 17 880 37 1/2 37 1/2 37 1/2 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 21 330 16 1/2 16 16 1/2 2 5/8 1 Fibchm 207 1 5/16 1 3/16 1 1/4 10 7/8 4 3/4 Fibronc 172 6 1/4 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 424 2 1/8 1 7/8 1 7/8 - 1/4 13 1/4 9 1/4 FidSvB .24 b nt 2 1/4 1 1/4 FthDim 10 2 1/8 2 1/8 2 1/8 54 39 5/8 FifthT s .88 1.7 20 307 51 1/4 50 1/2 51 - 1/4 32 1/4 10 1/2 50:Off 26 4738 17 16 16 3/4 + 1/2 21 1/2 12 1/2 FiggieA .50 3.2 9 31 16 1/4 15 1/2 15 1/2 - 3/4 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 31 834 20 19 1/4 19 3/8 - 3/8 37 11 3/4 FilBsmt 28 2627 22 1/4 21 3/4 21 3/4 - 1/4 2 1/4 1 1/8 FnBenA t 105 2 1/4 2 2 1/4 3 1 1/4 FnData 478 2 1 1/2 1 1/2 - 1/2 1 3/8 1/4 FnDt wtA 45 27/32 27/32 27/32 -1/32 1 1/4 1/2 FnDt wtB 405 7/8 5/8 7/8 +3/16 15 1/4 10 1/4 FinFdl 164 15 1/4 14 3/4 15 + 1/4 97 25 FinlInd 11 53 1/2 51 52 3/8 +1 3/8 35 1/2 22 FinTst s 1.08 3.0 12 15 35 1/2 34 1/2 35 1/2 +1 1 1/4 7/16 Fd SVP 7 1 1/8 1 1/16 1 1/8 +1/32 3 1/16 5/16 Fingmx 169 1/2 7/16 1/2 +1/32 20 1/4 8 1/2 FinLine 17 18 1/4 18 18 - 3/4 2 1/2 3/4 Firetct s 112 1 15/16 1 3/4 1 7/8 +1/16 45 1/2 26 Firster s .72 1.6 13 9 44 1/2 44 1/2 44 1/2 35 26 1/8 FAlaBk 1.00 3.0 12 669 34 1/4 33 7/8 33 7/8 - 3/8 10 1/2 5 1/4 FAlban .20 a 2.6 5 195 7 3/4 7 1/4 7 3/4 + 1/2 15 1/2 5 1/4 FtAmar 8 2 13 1/4 12 12 -1 1/4 25 3/4 16 1/8 FtATn .10 e .4 19 576 23 3/4 23 1/4 23 1/4 - 1/2 22 1/4 9 3/8 FAFnA .40 1.8 6 9 22 21 1/2 22 3 5/8 1 1/8 FAmHlt 31 144 3 1/2 3 1/4 3 3/8 - 1/8 17 7 1/4 FtAmfed .40 2.4 13 195 17 16 1/2 16 3/4 + 1/4 19 6 3/8 FtBcIN s 10 18 18 18 17 1/2 10 3/4 FtBNC .48 3.2 10 257 15 15 +1 1/4 46 33 1/2 FBOh 1.72 4.0 11 199 43 1/4 42 1/2 42 1/2 21 1/2 13 FBcpIN s .44 nt 9 5 FBkPhl 4 5 1/4 5 5 26 1/2 25 FstBks pf nt 8 1/4 3 7/8 FstCsh 350 6 1/4 6 1/8 6 1/4 2 7/8 1 FstCsh wt 3 1 5/8 1 5/8 1 5/8 + 3/8 10 3/4 8 1/2 FtChrt .40 b 3.9 10 12 10 3/8 9 1/2 10 3/8 - 3/8 38 1/4 14 FtChat .32 .8 18 2 37 7/8 37 7/8 37 7/8 - 1/8 48 1/2 27 FCtzBA .60 1.3 9 979 47 3/4 46 1/2 46 1/2 5 1/2 1/2 FstCtzF 3 10 4 3/4 4 3/4 4 3/4 + 1/4 17 1/2 14 1/4 FColBn .50 3.2 10 279 15 1/2 15 15 1/2 29 24 3/4 FColB wt 1.75 nt 57 35 FCmcBsh .92 1.6 3 57 1/4 57 1/4 57 1/4 +1 1/2 52 1/4 29 3/4 FCmceCp 1.50 3.3 10 1150 45 3/4 44 3/4 45 1/2 + 3/4 35 1/2 25 5/8 FCmcC pf 1.80 5.6 604 32 1/4 32 32 8 1/8 3 1/4 FCmlBcp .32 j 9.5 19 3 3/8 3 1/4 3 3/8 - 1/8 34 1/4 18 FCmlBsh .72 nt 32 3/8 24 3/4 FCmclCp .88 b 2.7 12 38 32 1/4 32 1/4 32 1/4 31 1/4 14 3/4 FCmtyBc .72 2.4 14 12 30 1/4 29 1/2 29 1/2 1 3/4 1/16 FtConst 96 1/4 1/4 1/4 15 8 FtEstn 51 11 1/4 10 3/4 10 3/4 4 3/8 7/8 FtEsex 115 3 2 3/4 2 7/8 6 1/2 5 1/4 FtFamFL nt 14 12 1/2 FtFdBcp nt 25 12 3/8 FtFCap s .60 2.5 7 31 24 23 1/4 24 + 3/4 9 6 1/2 FFdEnt .60 8.0 11 7 1/2 7 1/2 7 1/2 + 1/2 37 1/2 27 FFdKY 1.20 nt 23 3/8 11 7/8 FtFdMic .64 3.5 6 77 18 1/4 18 18 1/4 + 1/4 44 1/4 21 1/4 FFFtM .60 a 1.4 10 20 44 44 44 12 6 3/4 FFdEH .36 3.2 7 8 11 1/8 11 1/8 11 1/8 + 1/8 15 3/4 6 1/2 FFdPR 6 14 13 1/2 13 1/2 13 1/2 - 3/4 25 14 FtFdCO .65 2.6 4 25 24 1/4 25 + 1/4 9 1/4 4 3/4 FFdDFk .58 e 6.3 6 9 1/4 9 1/4 9 1/4 14 1/2 10 1/2 FFSSiou .16 e nt 17 9 5/8 FtFdSB s t nt 14 3/4 10 FFdLaG .56 4.1 7 2 13 1/2 13 1/2 13 1/2 18 1/4 10 1/4 FFidWV .48 a 2.7 13 92 18 1/4 17 1/4 18 - 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 nt 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 5/8 FtFnCp s .48 2.7 8 626 18 1/4 17 3/4 17 3/4 40 1/2 32 FtFnIN .60 a 1.5 4 40 1/2 40 1/2 40 1/2 15 3/4 10 1/2 FFncWM .20 e 1.3 154 15 14 1/4 15 + 3/4 22 3/4 11 1/2 FtFnHd .56 2.8 9 182 20 19 1/4 20 + 3/4 8 1/2 3 3/4 FFncrp .20 e nt 60 5/8 14 3/4 FtFlBk 18 681 60 1/4 58 3/4 59 1/4 -1 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd nt 19 1/2 7 1/4 FtGoldn .20 a nt 16 8 3/4 FHarB .40 b nt 29 3/4 23 1/2 FtHaw 1.04 4.4 9 150 24 1/4 23 1/2 23 1/2 13 1/2 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/8 FstIndi s .48 2.4 7 45 20 1/2 19 3/4 19 3/4 - 3/4 10 3/4 5 FtIntBc .40 4.3 9 53 10 9 1/4 9 1/4 - 1/4 59 48 FtIBSLA 1.36 2.5 9 2 55 55 55 -4 9 3/4 4 FtLbty 10 1 9 1/4 9 1/4 9 1/4 42 28 FtMerc 1.32 3.3 12 11 41 40 40 1/4 - 3/4 25 1/2 15 21/32 FtMch .60 b 2.8 11 6 22 21 3/4 21 3/4 18 14 1/4 FMidBc .52 3.1 12 65 16 3/4 16 1/2 16 5/8 + 1/8 8 5 3/8 FtMtge 8 167 6 1/2 6 1/4 6 3/8 + 1/8 11 3/4 8 1/4 FMWA .20 2.4 28 24 9 1/2 8 1/4 8 1/2 -1 19 14 7/8 FNtGa s 12 85 19 18 18 26 1/4 20 1/8 FNDela .80 a 3.2 11 4 25 1/4 25 1/4 25 1/4 + 3/4 11 3 1/8 FtNtFlm s 312 4 1/8 3 5/8 4 - 1/4 13 1/2 8 3/8 FNthSB s .40 3.0 11 33 13 1/4 12 3/4 13 1/4 + 1/2 29 24 1/4 FtOak .66 2.3 8 2 28 1/2 28 1/2 28 1/2 - 1/2 9 1/2 4 1/8 FtPcNtw 3040 6 4 3/4 5 1/8 - 7/8 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 8 204 12 1/4 11 7/8 12 1/4 + 1/4 17 3/4 13 1/2 FtSBkNJ .16 e nt 27 1/4 16 3/4 FSecC s .76 2.9 13 3111 27 26 1/4 26 1/4 - 1/2 4 1/8 3/8 FstSeis 8 7/16 7/16 7/16 -1/16 33 22 1stSrc s .52 1.6 11 8 31 3/4 31 3/4 31 3/4 + 1/2 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin 10 67 3 3/8 3 1/4 3 3/8 - 1/8 13 1/4 7 FtTeam 14 230 10 9 3/4 10 + 1/4 38 23 7/8 FTenn s 1.44 4.0 10 630 36 1/4 35 3/4 35 3/4 - 1/2 25 12 7/8 FtUtd s .60 nt 35 1/2 30 1/2 FtUtdCp 24 35 34 34 -1 14 9 3/4 FUtdSv .40 e 2.9 1 14 14 14 + 1/8 29 16 FtWBc s .80 2.8 12 47 28 3/4 28 28 3/8 + 3/8 14 1/4 10 1/4 FtWstn 9 333 14 12 1/2 12 1/2 -1 1/2 6 2 3/8 FtWFn 70 172 5 5/8 5 1/4 5 5/8 + 3/8 26 20 1/2 FstLI .60 nt 16 1/8 11 3/4 FtFedBn 319 16 1/4 16 16 1/4 + 1/8 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 2.0 6 91 26 23 1/2 23 1/2 -2 1/2 30 25 FFFn pfA 90 29 1/4 29 1/4 29 1/4 - 1/4 6 1/4 2 5/8 FtMiss 15 173 5 11/16 5 1/4 5 3/8 + 1/8 36 1/4 27 1/2 FstbkIll .96 2.7 13 134 36 3/8 35 3/4 36 - 1/4 11 3/4 9 1/4 FstrckBc 54 11 3/4 11 1/2 11 1/2 + 1/4 25 1/4 7 FischIm 19 805 8 3/4 8 1/4 8 3/4 + 1/2 1 15/16 9/16 FschWt 220 1 29/32 1 -1/32 26 1/4 20 1/2 Fiserv 27 856 24 23 1/2 23 5/8 + 1/8 29 7/8 11 1/2 Fisons .89 e 6.9 30 13 1/4 12 7/8 12 7/8 - 3/8 19 1/2 8 3/4 Flagler .31 b 1.6 12 5 19 19 19 13 8 FlagFn .40 nt 7 1/4 3 13/16 Flamst .12 nt 1 3/4 9/16 FltAer 1 11/16 11/16 11/16 -1/32 1 1/8 3/4 FltAe pf .12 k 1 15/16 15/16 15/16 17 7/8 9 FleetCl 2423 16 1/8 15 3/4 15 7/8 - 1/8 15 3/4 10 Flexstl .48 4.5 37 15 10 3/4 10 1/2 10 3/4 + 1/4 11 1/2 5 FlaBk 7 41 10 3/8 10 1/4 10 1/4 - 1/4 4 3/4 27/32 FlaFst nt 6 3/8 2 3/4 FlowInt 22 1113 5 5/8 5 7/16 5 5/8 +1/16 2 1/16 1 1/8 Fonar 982 1 1/4 1 1/8 1 7/32 +1/32 15 1/2 1 3/8 Fonic s 240 942 12 1/4 11 3/4 12 27 7/16 Fonic wt nt 18 1/8 6 1/4 FdLioB s .11 1.2 22 3314 9 3/8 9 1/8 9 1/4 - 1/4 18 1/8 6 FdLioA s .11 1.3 20 8501 8 3/4 8 1/2 8 5/8 + 1/8 8 1/4 6 FootInd .40 6.2 5 10 6 1/2 6 1/2 6 1/2 10 8 ForBetr .10 nt 2 7/8 15/16 Forelnd 465 2 1/2 2 1/4 2 1/4 -3/16 15/16 1/16 Forld wtA 166 13/16 5/8 5/8 -3/32 5/8 1/16 Forld wtB 131 19/32 13/32 17/32 + 1/8 28 19 3/4 ForAm 1.08 3.9 13 202 27 3/4 27 1/8 27 1/2 3 1/4 1 1/16 ForestO 1008 2 3/4 2 5/8 2 5/8 -1/16 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 8.0 36 9 5/8 9 1/8 9 3/8 + 1/4 2 1/2 1 1/16 Formosa nt 16 9 1/2 Forsch 16 2 11 11 11 - 1/2 9 1/2 3 3/4 Forstm 37 6 3/4 5 3/4 6 3/4 + 1/2 39 1/4 28 3/4 FtWyne 1.16 3.0 13 3 38 1/2 38 1/2 38 1/2 - 3/4 20 3/4 8 FortnB .30 1.9 15 118 16 3/4 16 16 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum nt 4 1/8 2 1/4 Foster 166 2 7/8 2 1/2 2 1/2 -5/16 4 1 FountP 38 293 1 3/16 1 1/8 1 1/8 5 1/8 1/2 FtnPh wt nt 2 1/8 1/4 FounP wtB 40 9/32 9/32 9/32 -1/32 36 6 1/4 FtnPh un nt 21 1/4 12 4D Soft 1028 19 3/4 18 1/4 19 1/4 + 7/8 28 1/2 20 FrthFn .88 3.4 13 232 26 1/2 25 3/4 26 + 1/8 28 3/8 24 3/4 FrthF pf 1.75 6.5 16 27 3/8 27 27 - 3/8 3 1 Foxmor 11 50 2 1/4 2 1/4 2 1/4 26 1/2 11 3/4 FramTc 2680 15 3/8 14 14 5/8 + 5/8 3 1 1/8 FramSv 1 1 1/4 1 1/4 1 1/4 23 3/4 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 172 7 3/4 7 1/2 7 3/4 4 1/2 2 FrkSB wt 28 2 1/2 2 1/2 2 1/2 12 1/2 10 1/4 FrkBk pf .90 7.7 171 11 3/4 11 1/2 11 3/4 1/2 1/16 FrkCon 2994 15/32 13/32 7/16 25 17 1/4 FrnkEl 13 2 23 1/2 23 1/2 23 1/2 + 3/4 14 5 1/2 FrkEPb 19 173 13 1/4 12 3/4 12 3/4 - 3/8 22 9 FrkFst s .60 2.8 11 1043 21 7/8 21 5/8 21 3/4 5 1/2 2 FrkBncp 5 4 1/8 4 4 1/8 + 3/8 18 10 3/4 Freds 459 18 17 1/2 18 + 1/8 9 9/16 4 1/4 FreSCn .81 e 18.8 104 4 1/2 4 1/4 4 5/16 -1/16 27 1/4 17 Fremnt 1.00 3.7 7 26 26 3/4 26 3/4 26 3/4 5 1/16 Frnchtx 60 5/32 5/32 5/32 -1/16 2 7/16 3/4 FrJuice nt 6 1/2 1 3/8 Fretter 8 1070 2 3/8 2 1/4 2 3/8 + 1/8 6 1/2 3 1/2 Freym 2 3 1/2 3 1/2 3 1/2 - 3/4 21 3/4 16 1/2 Fritz 272 21 3/4 21 21 3/4 + 3/4 1 13/32 3/4 FrntDir 100 27/32 27/32 27/32 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 .6 14 82 40 3/8 40 40 1/4 + 5/8 53 1/4 32 1/2 FulrHB s .48 1.3 13 1367 38 36 1/4 36 3/4 - 3/4 23 3/4 16 Fulton .80 3.7 11 23 21 1/2 20 1/2 21 1/2 + 3/4 7 5 1/8 Funco 20 6 3/4 6 3/4 6 3/4 14 3/4 10 3/4 Furon .24 1.8 26 13 1/8 12 3/4 13 1/8 + 1/8 5 7/8 4 1/4 FutureHlt 2 5 3/4 5 3/4 5 3/4 8 1/4 1 FutMed 1783 1 3/8 1 1/4 1 3/8 +1/16 18 3/4 8 1/4 FutNow 10 97 11 1/4 10 3/4 11 1/8 - 1/8 8 1/2 3 3/8 FutCm t 1549 3 15/16 3 3/4 3 3/4 -3/16 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