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: 11-23, NASDAQ - Beginning with letter F Date: Mon, 23 Nov 92 18:39:51 EST Message-ID: <69.1992Nov23.183951@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 4.1 13 15 14 1/2 14 1/2 14 1/2 + 1/4 21 3/4 4 F&C s 26 4 3/4 4 4 - 3/4 3 5/8 1 7/8 F&E 52 2 3/8 2 1/16 2 1/16 -1/16 19 15 1/8 F&M Bc .76 nt 24 15 F&M Dis 418 25 23 1/2 25 +1 1/2 14 9 3/4 FM Nat .56 4.0 11 18 14 13 1/2 14 + 1/2 7 1/4 3 7/8 FDP nt 24 1/2 12 1/2 FF Bcp .88 4.0 7 8 22 1/4 21 1/2 22 1/4 3 3/8 1/2 FFO Fn nt 22 3/4 10 FHP 22 1516 22 1/2 21 1/2 22 + 1/8 23 3/4 6 1/2 FLS pf t 55 16 1/4 16 16 - 1/2 3 1/4 1 1/8 FM Prop 267 1 7/8 1 11/16 1 13/16 + 1/8 12 3/4 4 3/4 FMS Fn 9 2 12 12 12 - 3/4 12 1/2 9 5/8 FNB Cp .28 b nt 25 1/2 23 FNB pf 1.87 7.9 30 23 3/4 23 1/8 23 3/4 - 1/4 9 1/2 5 FNBRo 25 5 5/8 5 1/4 5 1/4 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 96 7 5/8 7 1/4 7 1/4 - 1/8 3/8 5/32 Fcelft wt 290 7/16 3/8 7/16 +3/32 2 1/2 3/4 Fcelftr 1150 2 5/8 2 5/16 2 5/8 + 1/8 9 7/8 5 3/8 FahnVin 20 5 3/4 5 3/8 5 3/8 - 1/8 17 3/4 6 1/2 FailGrp 12 852 7 1/4 6 1/2 7 + 1/8 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 1.1 20 12 13 13 13 2 3/4 1/2 FairFst 20 1 1 1 + 1/4 15/32 1/4 Fairhvn 10 1/4 1/4 1/4 3 1/2 3/4 FalcOil 10 1 1 1 16 1/4 6 3/4 FalcPr 17 67 15 1/4 14 1/4 14 1/2 + 1/4 33 1/2 18 1/2 FallFn 1.00 3.0 x4 33 1/2 33 1/2 33 1/2 +1 3/4 10 1/2 4 3/4 FamBc 5 4 9 3/4 9 3/4 9 3/4 - 3/8 1 3/16 3/8 FamStk 19 322 9/16 1/2 9/16 +1/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.4 5 18 20 1/4 19 1/2 20 1/4 + 3/4 126 97 FarmBr 1.80 1.6 10 3 116 116 116 +4 29 1/2 19 1/2 FarmCB 1.08 nt 1 1/8 FarmTl h 131 29/32 7/8 7/8 -1/32 21/32 1/32 FarmT wt 437 1/2 7/16 7/16 1 5/8 1/8 FarmT un nt 11 1/2 6 1/2 Farr .06 j 21 6 3/4 6 3/4 6 3/4 - 3/4 11 1/4 6 1/2 Farrel .12 e 1.7 17 20 7 7 7 + 1/2 3 7/8 1 FastCm 1470 4 3/16 3 11/16 4 1/16 +5/16 21 1/4 12 1/4 Fastnl s 46 63 20 19 3/4 19 3/4 14 11 3/4 FedOne nt 38 1/2 16 1/2 FedFst .40 nt 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 11 1/4 Ferofl 21 339 16 1/2 16 16 1/4 - 1/4 2 5/8 1 Fibchm 25 1 5/16 1 3/16 1 3/16 -1/16 10 7/8 4 3/4 Fibronc 143 6 3/8 6 6 1/4 + 1/8 10 1/4 4 5/16 FFdVA .10 e nt 12 1/4 1 3/4 FidlMd 43 1 7/8 1 7/8 1 7/8 13 1/4 9 1/4 FidSvB .24 b 2.1 9 2 11 1/4 11 1/4 11 1/4 - 1/2 2 1/4 1 1/4 FthDim nt 54 39 5/8 FifthT s .88 1.7 19 132 50 3/4 50 1/2 50 1/2 - 3/8 32 1/4 10 1/2 50:Off 27 5621 17 3/4 17 1/4 17 3/4 + 1/4 21 1/2 12 1/2 FiggieA .50 3.2 9 71 16 1/4 15 1/2 15 3/4 - 1/2 26 1/2 17 FiggieB .50 2.8 10 3 17 3/4 17 3/4 17 3/4 37 1/2 10 1/2 FileNet 33 482 21 1/2 20 1/2 21 37 11 3/4 FilBsmt 27 1377 22 1/4 21 21 1/4 - 1/2 2 1/4 1 1/8 FnBenA t nt 3 1 1/4 FnData 25 1 3/4 1 9/16 1 9/16 +1/16 1 3/8 1/4 FnDt wtA nt 1 1/4 1/2 FnDt wtB nt 15 1/4 10 1/4 FinFdl 40 16 1/4 15 1/4 15 1/2 + 1/2 97 31 FinlInd 4 52 1/2 52 52 1/2 + 1/8 36 22 FinTst s 1.08 3.1 12 14 35 1/2 34 1/2 35 1/4 - 3/4 1 1/4 7/16 Fd SVP 92 1 3/32 1 3/32 1 3/32 3 1/16 5/16 Fingmx 440 17/32 7/16 7/16 20 1/4 8 1/2 FinLine 7 18 3/4 18 3/4 18 3/4 + 3/8 2 1/2 3/4 Firetct s nt 45 1/2 26 Firster s .72 1.6 13 44 44 1/2 43 3/4 44 1/4 - 1/4 35 26 1/8 FAlaBk 1.00 3.0 12 250 33 7/8 33 1/2 33 7/8 10 1/2 5 1/4 FAlban .20 a nt 15 1/2 5 1/4 FtAmar 8 38 13 12 12 1/2 - 1/2 25 3/4 16 3/8 FtATn .10 e .4 19 818 23 5/8 23 3/8 23 5/8 + 1/4 22 1/4 9 3/8 FAFnA .40 1.9 6 261 22 1/4 21 1/2 21 1/2 - 1/4 3 5/8 1 1/8 FAmHlt 33 91 4 1/4 3 5/8 3 5/8 + 1/8 17 1/4 7 1/2 FtAmfed .40 2.4 14 71 17 1/4 16 1/2 17 - 1/4 19 6 3/8 FtBcIN s .05 e nt 17 1/2 10 3/4 FtBNC .48 nt 46 33 1/2 FBOh 1.72 4.0 11 98 43 1/4 42 1/2 42 1/2 - 3/4 21 1/2 13 FBcpIN s .20 .9 9 47 22 21 1/2 21 1/2 + 1/2 9 5 FBkPhl 2 5 5 5 26 1/2 25 FstBks pf nt 8 1/4 3 7/8 FstCsh 358 6 3/8 6 6 1/4 + 1/4 2 7/8 1 FstCsh wt nt 10 3/4 8 1/2 FtChrt .40 b nt 38 1/4 14 FtChat .32 .8 18 13 37 3/4 37 3/4 37 3/4 - 1/8 48 1/2 27 1/2 FCtzBA .60 1.3 9 1 45 1/2 45 1/2 45 1/2 5 1/2 1/2 FstCtzF 3 26 4 3/4 4 1/4 4 3/4 + 1/2 17 1/2 14 1/4 FColBn .50 3.2 10 32 15 1/2 15 15 1/2 + 1/2 29 24 3/4 FColB wt 1.75 6.8 10 26 3/4 25 3/4 25 3/4 57 1/4 35 FCmcBsh 1.00 1.8 41 57 1/2 55 1/2 57 - 1/4 52 1/4 29 3/4 FCmceCp 1.50 3.3 10 535 45 3/4 45 1/4 45 5/8 + 3/8 35 1/2 25 5/8 FCmcC pf 1.80 nt 8 1/8 3 1/4 FCmlBcp .32 j 9.1 80 3 1/2 3 1/4 3 1/2 34 1/4 18 FCmlBsh .72 2.1 16 112 34 1/4 33 3/4 34 - 1/4 32 3/8 24 3/4 FCmclCp .88 b 2.9 11 487 31 1/4 28 1/2 30 - 1/4 31 1/4 14 3/4 FCmtyBc .72 2.3 15 1 31 1/4 31 1/4 31 1/4 +1 3/4 1 3/4 1/16 FtConst 1022 5/16 1/4 1/4 15 8 FtEstn 184 11 10 1/4 10 3/4 4 3/8 7/8 FtEsex 34 3 2 3/4 2 7/8 - 1/8 6 1/2 5 1/4 FtFamFL nt 14 1/2 12 1/2 FtFdBcp nt 25 12 1/2 FtFCap s .60 2.5 7 86 25 23 1/4 24 1/4 + 1/4 9 6 1/2 FFdEnt .60 nt 37 1/2 27 FFdKY 1.20 3.4 8 50 35 35 35 - 3/4 23 3/8 12 FtFdMic .64 3.4 6 x344 18 7/8 18 1/2 18 3/4 + 1/4 44 1/4 21 1/4 FFFtM .60 a nt 12 6 3/4 FFdEH .36 3.3 7 5 11 11 11 - 1/8 15 3/4 6 1/2 FFdPR 6 197 13 7/8 13 3/4 13 7/8 - 1/8 25 14 FtFdCO .65 2.6 14 25 24 1/4 25 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 2 16 5/8 16 5/8 16 5/8 + 5/8 14 3/4 10 1/2 FFdLaG .56 3.9 7 1 14 1/4 14 1/4 14 1/4 + 3/4 18 1/4 10 1/4 FFidWV .48 a 2.9 12 6 16 1/2 16 1/2 16 1/2 -1 11 1/4 5 1/2 FFnBcp .20 e nt 44 3/4 34 5/8 FFnclOH 1.32 a 3.0 14 77 43 1/2 43 43 1/2 -1 13 5 3/4 FtFnPlk .24 e nt 20 1/2 11 FtFnCrb .60 3.0 4 x66 19 3/4 19 1/2 19 3/4 + 3/4 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 3/4 FtFnCp s .48 2.7 8 77 18 1/4 17 3/4 17 7/8 - 1/8 41 32 FtFnIN .60 a nt 15 3/4 10 1/2 FFncWM .20 e 1.3 285 15 3/4 15 1/8 15 3/8 + 1/8 22 3/4 12 FtFnHd .56 2.8 9 69 20 1/2 19 1/4 20 1/4 + 3/4 8 1/2 4 1/4 FFncrp .20 e nt 60 5/8 14 3/4 FtFlBk 18 957 59 1/8 58 1/4 58 1/2 - 1/2 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd 7 1 4 3/4 4 3/4 4 3/4 20 1/4 7 1/4 FtGoldn .20 a 1.0 7 14 20 1/4 19 1/4 20 1/4 16 9 FHarB .40 b 2.7 7 2 16 14 3/4 14 3/4 -1 1/4 29 3/4 23 1/2 FtHaw 1.12 4.5 9 704 25 1/2 24 3/4 24 3/4 - 3/4 13 1/2 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/2 FstIndi s .48 2.4 7 2 20 1/4 20 1/4 20 1/4 10 3/4 5 FtIntBc .40 4.2 9 112 9 1/2 9 1/4 9 1/2 + 1/4 59 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 10 89 9 1/2 9 1/8 9 1/8 - 5/8 42 28 FtMerc 1.32 3.3 12 9 41 39 1/2 40 - 1/4 25 1/2 15 21/32 FtMch .60 b 2.7 11 60 22 1/4 21 3/4 22 1/4 18 14 1/4 FMidBc .52 3.1 12 60 17 16 1/2 17 + 1/2 8 5 3/8 FtMtge 7 35 6 1/4 6 1/4 6 1/4 11 3/4 8 1/4 FMWA .20 2.1 33 20 10 1/4 9 3/4 9 3/4 + 3/4 19 15 3/8 FNtGa s 12 48 18 3/4 17 1/2 18 - 3/4 26 1/4 20 1/8 FNDela .80 a nt 11 3 1/8 FtNtFlm s 67 3 7/8 3 1/2 3 3/4 13 1/2 8 3/8 FNthSB s .40 3.0 11 30 13 1/2 13 1/4 13 1/2 + 1/4 29 1/2 24 1/4 FtOak .66 2.3 9 5 29 1/4 29 1/4 29 1/4 - 1/4 9 1/2 4 1/8 FtPcNtw 156 5 7/8 5 3/8 5 7/8 + 1/4 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 8 749 13 1/8 12 5/8 12 5/8 + 1/8 18 13 1/2 FtSBkNJ .16 e nt 27 1/4 17 FSecC s .76 2.9 13 172 26 3/4 26 1/4 26 1/4 - 1/4 4 1/8 3/8 FstSeis 5 1/2 7/16 7/16 -1/16 33 22 3/4 1stSrc s .52 1.6 11 1 32 1/2 32 1/2 32 1/2 + 1/4 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin 10 20 3 3/8 3 3/8 3 3/8 13 1/4 7 FtTeam 14 223 10 9 3/4 10 38 24 FTenn s 1.44 4.0 10 1514 36 1/4 35 3/4 36 1/4 + 1/8 25 12 7/8 FtUtd s .60 2.5 10 5 24 24 24 + 1/2 35 1/2 30 1/2 FtUtdCp 3 14 10 1/4 FUtdSv .40 e nt 29 16 FtWBc s .80 2.8 13 6 28 3/4 28 28 3/4 14 1/4 10 1/4 FtWstn 9 15 13 1/4 12 3/4 12 7/8 + 3/8 6 2 3/8 FtWFn 66 5 5 1/4 5 1/4 5 1/4 26 20 1/2 FstLI .60 nt 16 3/8 11 3/4 FtFedBn 754 16 3/8 16 1/8 16 1/4 + 1/4 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 nt 30 25 FFFn pfA 20 28 27 1/2 28 - 1/2 6 1/4 2 5/8 FtMiss 15 4 5 3/8 5 3/8 5 3/8 36 5/8 27 1/2 FstbkIll .96 2.6 13 9 36 1/2 36 36 1/2 - 1/8 11 3/4 9 1/4 FstrckBc 289 11 1/2 11 11 1/2 25 1/4 7 FischIm 18 671 8 3/4 8 8 1/2 - 1/8 1 15/16 9/16 FschWt 22 1 29/32 1 26 1/4 20 1/2 Fiserv 27 343 23 3/4 23 1/4 23 3/4 + 1/8 29 11 1/2 Fisons .89 e 7.5 238 12 3/8 11 7/8 11 7/8 - 5/8 19 1/2 8 3/4 Flagler .31 b 1.6 12 11 19 5/8 19 1/8 19 5/8 + 1/2 7 1/4 3 13/16 Flamst .12 nt 1 5/8 9/16 FltAer 1 11/16 11/16 11/16 1 1/8 3/4 FltAe pf .12 k 1 15/16 15/16 15/16 17 7/8 9 FleetCl 3001 17 1/2 16 7/8 16 7/8 - 3/8 15 3/4 10 Flexstl .48 4.5 37 16 10 3/4 10 5/8 10 5/8 - 1/8 11 1/2 5 FlaBk 7 27 11 10 1/4 10 1/4 - 1/4 4 3/4 27/32 FlaFst 15 2 3/4 2 3/4 2 3/4 - 1/8 6 3/8 2 3/4 FlowInt 22 444 5 3/4 5 1/2 5 3/4 + 1/8 2 1/16 1 1/8 Fonar 481 1 5/16 1 1/4 1 1/4 15 1/2 1 3/8 Fonic s 240 506 12 1/4 11 7/8 12 - 1/4 27 7/16 Fonic wt 7 20 3/4 20 3/4 20 3/4 +1 18 1/8 6 1/4 FdLioB s .11 1.2 22 4298 9 3/8 9 9 1/4 + 1/8 18 1/8 6 FdLioA s .11 1.3 20 7848 8 5/8 8 3/8 8 5/8 8 1/4 6 FootInd .40 6.2 5 30 7 6 1/2 6 1/2 10 8 ForBetr .10 nt 2 7/8 15/16 Forelnd 97 2 1/4 2 1/4 2 1/4 -1/16 15/16 1/16 Forld wtA nt 5/8 1/16 Forld wtB 113 13/32 13/32 13/32 - 1/8 28 19 3/4 ForAm 1.08 3.9 14 49 28 27 28 +1 3 1/4 1 1/16 ForestO 256 2 13/16 2 11/16 2 3/4 +1/32 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 8.0 43 9 5/8 9 1/4 9 3/8 + 1/4 2 1/4 1 Formosa 22 1 7/8 7/8 - 5/8 16 9 1/2 Forsch 16 3 11 11 11 - 5/8 9 1/2 3 3/4 Forstm 1 5 3/4 5 3/4 5 3/4 -1 39 1/4 29 FtWyne 1.16 3.0 13 18 38 1/4 38 1/4 38 1/4 - 3/4 20 3/4 8 FortnB .30 1.9 15 219 16 1/2 15 1/2 16 + 1/2 FortnB pf nt 1 5/8 1 1/4 FortPet 200 1 5/16 1 1/4 1 5/16 +1/16 3 1/2 1 1/4 Forum nt 4 1/8 2 1/4 Foster 33 2 3/4 2 3/8 2 11/16 +3/16 4 1 FountP 40 430 1 3/16 1 1/8 1 3/16 +1/32 5 1/8 1/2 FtnPh wt 50 23/32 23/32 23/32 +3/32 2 1/8 1/4 FounP wtB nt 36 6 1/4 FtnPh un nt 21 1/4 12 4D Soft 692 20 1/4 19 3/4 20 1/8 - 1/8 28 1/2 20 1/4 FrthFn .88 3.3 14 74 26 1/2 26 26 1/2 + 1/8 28 3/8 24 3/4 FrthF pf 1.75 6.4 34 27 3/8 27 3/8 27 3/8 + 3/8 3 1 Foxmor 10 116 2 1/4 2 1/8 2 1/8 26 1/2 11 3/4 FramTc 1314 15 1/4 14 1/4 14 1/4 - 3/4 3 1 1/8 FramSv 51 1 1/2 1 1/4 1 1/2 +3/16 23 3/4 15 Frnkfd 1.32 5.7 9 2 23 1/8 23 1/8 23 1/8 + 1/8 9 1/2 6 1/4 FrnkBk t 58 7 3/4 7 1/4 7 1/2 - 1/4 4 1/2 2 FrkSB wt 32 2 2 2 - 1/4 12 1/2 10 1/4 FrkBk pf .90 nt 1/2 1/16 FrkCon 711 7/16 3/8 3/8 25 17 1/4 FrnkEl 13 8 23 1/2 23 1/2 23 1/2 14 5 1/2 FrkEPb 21 1828 14 3/4 13 1/4 14 3/8 + 7/8 22 9 1/8 FrkFst s .60 2.7 11 373 22 21 5/8 21 7/8 + 1/8 5 1/2 2 FrkBncp 2 4 1/8 4 1/8 4 1/8 + 1/8 18 10 3/4 Freds 1406 18 17 3/4 18 9 9/16 4 1/8 FreSCn .81 e 19.6 370 4 1/4 4 4 1/8 - 1/4 27 1/4 17 Fremnt 1.00 3.7 7 826 27 26 1/4 27 + 5/8 4 3/4 1/16 Frnchtx 62 7/32 5/32 5/32 -1/16 2 7/16 3/4 FrJuice 3 1 9/16 1 9/16 1 9/16 - 1/4 6 1/2 1 3/8 Fretter 8 70 2 1/2 2 1/2 2 1/2 6 1/2 3 1/2 Freym 5 3 3/4 3 3/4 3 3/4 - 3/8 22 1/2 16 1/2 Fritz 1181 22 1/2 21 3/4 22 1/8 - 1/8 1 13/32 3/4 FrntDir 100 13/16 13/16 13/16 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 33 40 1/2 40 40 1/2 + 1/2 53 1/4 32 1/2 FulrHB s .48 1.3 13 995 36 3/4 35 35 3/4 - 5/8 23 3/4 16 Fulton .80 3.7 11 17 21 1/2 21 1/2 21 1/2 + 1/2 7 5 1/8 Funco 47 6 3/4 6 1/4 6 1/4 - 1/2 14 3/4 11 Furon .24 1.8 104 13 1/4 12 3/4 13 + 1/4 5 7/8 4 1/4 FutureHlt 110 5 3/4 5 5/8 5 3/4 + 1/8 8 1/4 1 FutMed 2377 1 3/8 1 5/16 1 5/16 18 3/4 8 1/4 FutNow 10 135 11 3/8 10 3/4 11 1/4 8 1/4 3 3/8 FutCm t 759 4 3 5/8 4 +5/16 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