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: 11-20, NYSE - Beginning with letter F Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <44.1992Nov20.184842@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 3 1 5/8 FAI In 18 1 1/2 1 1/2 1 1/2 - 1/8 53 1/4 42 FMC 10 1028 47 1/2 46 47 1/2 +1 7/8 6 1/4 3 7/8 FMC Gd .05 1.2 20 107 4 3/8 4 1/4 4 1/4 38 3/8 32 FPL Gp 2.44 6.9 15 x6234 36 35 35 1/4 - 1/4 47 1/4 10 FabriCtr 20 459 14 1/8 13 7/8 13 7/8 - 1/8 6 7/8 3 1/2 FairCp 10 4 5/8 4 5/8 4 5/8 - 1/8 41 27 1/2 Fairc pfA 3.60 12.2 7 29 7/8 29 29 1/2 - 3/8 21 7/8 13 1/8 FamDlr s .26 1.2 22 2569 22 3/8 21 1/2 22 1/4 + 5/8 9 3/8 4 7/8 Fanstel .40a 4.7 34 65 8 1/2 8 3/8 8 1/2 8 7/8 4 1/4 Farah 165 5 5/8 5 1/2 5 1/2 - 1/8 9 1/8 6 3/4 FayInc s .20 2.6 14 260 7 3/4 7 5/8 7 3/4 - 1/8 10 3 3/8 Feders 519 6 1/4 6 1/8 6 1/8 - 1/8 56 1/8 32 FedExp 1199 48 5/8 47 5/8 48 1/8 47 7/8 30 3/4 FdHmL s .76 1.7 14 3236 46 1/8 45 5/8 46 - 1/8 26 7/8 24 7/8 FdHLn pf 1.98 7.8 631 25 1/2 25 3/8 25 1/2 + 1/8 20 1/8 12 1/4 FedMog .48 2.8 1688 193 17 16 1/2 16 7/8 + 1/8 75 54 FedNM 1.60 2.2 13 3823 74 1/2 73 1/2 73 5/8 - 1/4 33 7/8 23 3/8 FedPB 1.00 3.8 17 297 26 1/2 26 26 1/8 + 1/8 25 17 1/4 FedRlty 1.54 6.8 63 473 22 7/8 22 1/2 22 5/8 23 1/2 16 1/2 FdSgn s .42 2.1 21 624 20 5/8 20 1/4 20 3/8 18 1/4 11 1/4 FedDS n 17691 17 3/8 16 7/8 17 3/8 + 3/8 31 1/2 21 1/8 Ferro s .48 1.8 15 585 26 3/8 26 26 1/8 - 1/8 23 1/8 13 Fiat .93e 5.4 3 1 17 1/8 17 1/8 17 1/8 25 5/8 10 1/8 FidlFn s .40 1.6 11 255 25 3/8 24 3/4 25 - 1/8 22 1/8 10 7/8 Fldcrst 12 237 16 5/8 16 3/8 16 1/2 - 1/4 13 1/2 7 1/4 Filtrtk .24 2.4 15 142 10 1/8 9 7/8 10 + 1/8 36 24 Finght .32 1.0 15 768 30 3/4 29 3/4 30 3/4 +1 1/8 35 3/8 28 FstAm 1.40 4.0 11 797 34 3/4 34 1/2 34 3/4 + 1/4 28 3/8 21 3/4 FtBkSy .90 3.5 10 3584 25 5/8 25 1/8 25 1/2 + 1/4 29 1/4 27 FBkS pfA 2.63 9.4 19 28 1/8 28 28 57 1/2 49 3/4 FBkS pfX 3.56 6.4 11 56 56 56 + 1/4 9 1/4 7 7/8 FBosIF .90 10.6 222 8 5/8 8 1/2 8 1/2 - 1/8 11 5/8 9 1/8 FBosSt 1.05 10.9 89 9 3/4 9 5/8 9 5/8 - 1/8 29 7/8 21 FtBrnd .24 .9 14 216 27 5/8 27 1/8 27 1/8 - 1/4 37 3/8 21 1/8 FstChic 1.20 3.6 1324 33 1/4 33 33 1/4 + 1/4 50 37 1/4 FCh a pf 3.59e 7.5 16 47 3/4 47 5/8 47 3/4 80 59 1/4 FCh pfB 6.00e 8.1 106 74 3/8 73 7/8 74 3/8 91 3/4 68 1/4 FtChi pfC 6.50e 7.6 220 85 1/8 85 1/8 85 1/8 - 5/8 56 42 7/8 FtChi pfA 3.75 6.9 117 54 1/2 54 1/4 54 1/2 + 5/8 28 1/8 25 FstCh pfD 2.50 9.2 436 27 3/8 27 1/8 27 1/8 - 1/8 15 3/8 12 7/8 FCmwF n 1.26 9.3 91 13 5/8 13 1/2 13 1/2 31 7/8 21 1/4 FtData n .06e .2 25 1763 30 3/8 29 7/8 30 3/8 + 1/2 40 1/4 26 5/8 FFB 1.32 3.2 11 1713 41 40 1/4 40 7/8 + 5/8 32 7/8 24 5/8 FFB pfB 2.15 6.5 31 32 7/8 32 3/4 32 7/8 + 1/4 29 1/2 26 FFB pfF 2.66 9.4 41 28 3/8 28 1/8 28 1/4 + 1/8 12 3/4 7 FFinFd .06j 517 13 1/4 12 3/4 13 1/8 + 3/8 38 3/8 23 5/8 FtFnMg s .10 .3 19 1189 38 1/2 38 38 1/4 + 1/4 44 3/8 25 1/4 FIntste 1.20 2.9 36 4105 41 1/2 41 41 1/4 + 3/8 1 3/8 1/64 FInstA 1321 1/32 1/64 3/128 44 3/4 30 1/4 FtIn pfB 3.38e 8.3 17 40 7/8 40 3/4 40 7/8 26 7/8 24 3/8 FtIn pfG 2.25 8.9 323 25 1/4 25 25 1/4 + 1/4 27 5/8 21 3/4 FInt pfF 2.47 9.3 110 26 5/8 26 1/8 26 1/2 + 3/8 14 3/4 11 5/8 FtIsrl n 363 12 7/8 12 3/8 12 1/2 + 1/8 14 7/8 7 1/4 FtMiss .30 3.8 325 8 7 3/4 8 + 1/8 13 7 3/4 FtPhil .19e 1.7 462 10 7/8 10 3/4 10 7/8 + 1/8 18 10 3/8 FtRpBc 6 82 11 5/8 11 1/8 11 1/4 - 3/8 19 1/2 10 1/8 Ft USA n .05e .3 23 121 18 5/8 18 3/8 18 5/8 + 1/8 40 3/8 24 1/8 FstUC 1.40 3.6 11 x5501 39 1/4 38 3/8 39 1/8 +1 56 1/4 49 1/4 FtUC pf 4.36e 8.1 11 53 5/8 53 1/8 53 5/8 + 3/8 9 7/8 6 1/8 FUnRl .72 7.6 9 549 9 3/4 9 1/4 9 1/2 + 1/8 35 3/4 22 FtVaBk s 1.04 2.8 14 102 36 5/8 35 7/8 36 1/2 + 3/4 26 1/8 13 1/2 FstFed 9 213 15 7/8 15 1/2 15 3/4 + 1/8 30 20 3/4 Firstar s .88 3.1 11 227 28 1/4 27 7/8 28 + 1/4 102 1/2 88 1/2 Fstar pf 7.55e 7.5 213 101 100 5/8 100 5/8 + 1/8 25 1/4 14 3/8 FishPr s .20 .9 23 607 21 7/8 21 5/8 21 7/8 28 3/4 13 3/4 FshSci n .08 .3 18 856 28 1/2 27 3/4 28 1/4 - 1/8 32 3/4 20 1/8 FleetFnc .90 2.8 22 2094 32 1/8 31 3/4 31 3/4 43 1/8 32 1/4 FltFn pf 3.00 8.0 1 37 5/8 37 5/8 37 5/8 + 1/2 43 3/8 32 3/4 FltFn pfA 3.00 7.9 52 38 37 3/4 37 3/4 - 1/4 29 1/8 25 7/8 FltFn pfB 2.53 9.3 78 28 27 1/4 27 1/4 - 1/8 27 7/8 25 3/8 FltFn pfC 2.34 9.0 35 26 25 3/4 25 7/8 + 1/8 24 1/4 17 3/4 FltMtg n .15e .7 249 21 20 3/4 20 3/4 - 1/4 48 25 3/8 FleetEn .92 2.3 21 1753 39 3/4 38 7/8 39 1/2 + 5/8 37 1/8 27 1/4 Flemng 1.20 4.1 9 859 30 29 5/8 29 5/8 + 1/8 55 1/4 39 FlghtSf .36 .8 18 113 43 7/8 43 3/4 43 7/8 47 36 3/4 FlaEC .40 .9 11 19 44 1/8 43 3/4 44 1/8 + 1/8 33 1/4 27 7/8 FlaPrg s 1.94 5.9 16 2767 32 3/4 32 3/8 32 5/8 + 1/8 27 3/4 25 5/8 FLPw pf 2.00 7.6 81 26 5/8 26 1/4 26 1/4 - 3/8 20 7/8 13 5/8 Flower .73 3.6 21 505 20 3/4 20 1/4 20 3/8 - 3/8 48 1/8 35 1/4 Fluor .40 .9 26 2494 45 44 1/2 45 +1 1/8 18 1/2 9 1/8 Foodmk n 18 588 12 3/8 12 1/4 12 1/4 30 1/2 22 1/8 FooteC 1.20 4.3 16 21 28 1/8 27 5/8 28 9 4 1/2 FthillG 8 187 7 7/8 7 3/4 7 7/8 26 23 3/8 FordHd pf 2.00 8.3 79 24 1/8 24 24 1/8 + 1/8 48 7/8 23 3/8 FordM 1.60 4.0 575 13517 40 3/8 39 3/8 40 1/4 + 7/8 84 5/8 50 5/8 FordM pf 4.20 5.6 722 74 5/8 73 1/2 74 3/8 +1 1/2 25 7/8 24 Ford pfB 963 24 7/8 24 1/2 24 7/8 17 15 1/4 FtDear 1.24 7.6 8 16 1/2 16 3/8 16 3/8 32 7/8 21 3/8 FostWh .60 2.0 23 1305 30 3/4 29 5/8 30 3/8 +1 43 15 FounH s 20 4248 41 3/4 41 1/4 41 3/8 + 1/4 15 5/8 10 3/8 Foxmyr .28 2.4 12 833 12 11 3/4 11 7/8 -1 Foxmy wd 630 12 11 3/4 11 7/8 11 1/4 7 3/4 France .14e 1.5 328 9 1/8 9 9 1/8 + 1/8 11 8 1/4 FrkMul .89 9.0 56 10 9 3/4 9 7/8 8 1/2 7 1/4 FrkPr .60 8.0 515 7 5/8 7 1/2 7 1/2 21 7/8 14 5/8 FrkQst n 580 21 1/4 20 7/8 21 + 1/8 39 21 1/2 FrkRs s .26 .7 23 1027 37 1/8 36 1/2 36 1/2 - 1/2 8 7/8 7 FrkUnv .75 9.2 276 8 1/4 8 1/8 8 1/8 32 1/8 20 1/2 FrMeyer 16 272 32 1/8 31 1/4 32 + 7/8 10 1/2 5 1/8 FrdHolly 13 31 7 5/8 7 1/8 7 5/8 + 1/8 24 1/4 14 5/8 FMCG s .30i 1.5 28 892 19 7/8 19 1/2 19 5/8 + 1/8 29 7/8 25 3/8 FMCG pf 1.75 6.8 17 25 7/8 25 5/8 25 7/8 + 1/8 22 3/8 16 7/8 FrptMc s 1.25 7.3 15 3212 17 1/2 17 1/8 17 1/8 - 1/4 6 1/4 4 1/8 FM RoyT .48e 9.8 194 4 7/8 4 3/4 4 7/8 26 7/8 18 3/4 FMRP 2.40e 12.3 45 1674 20 1/4 19 1/2 19 1/2 - 1/2 40 1/2 21 3/4 FrtrIns .45r 1.3 12 34 35 3/4 35 3/8 35 3/4 - 1/4 17 3/4 4 1/4 FruTrail 247 5 1/8 4 7/8 4 7/8 - 1/8 73 1/2 62 1/2 FundAm 19 45 73 3/8 72 1/4 73 3/8 + 3/4 17 1/8 9 3/8 Fuqua .36 3.0 1020 11 7/8 11 1/2 11 7/8 + 3/4 3 1/4 3/8 FurBish 13 1 1/8 1 1/8 1 1/8 2 5/8 1/2 FurB pf 43 1 1/4 1 1 - 1/8 14 5/8 11 1/8 FutGer 718 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