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: 10-26, NASDAQ - Beginning with letter F Date: Mon, 26 Oct 92 19:21:03 EST Message-ID: <75.1992Oct26.192103@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 x15 14 3/4 14 1/2 14 1/2 - 1/4 21 3/4 5 1/2 F&C s 126 5 1/4 4 3/4 5 1/4 -1 3 5/8 1 5/8 F&E 204 2 3/8 2 1/8 2 5/16 +3/16 18 1/2 15 1/8 F&M Bc .76 4.1 43 18 3/8 17 3/4 18 3/8 + 5/8 18 3/4 15 F&M Dis 1012 19 18 3/8 18 3/8 - 1/8 13 3/4 9 3/4 FM Nat .54 4.4 10 635 12 3/8 12 12 3/8 7 1/4 3 3/4 FDP 30 40 5 4 7/8 4 7/8 + 1/8 24 1/2 12 1/4 FF Bcp .88 4.1 6 56 22 1/4 21 1/4 21 1/4 3 3/8 1/2 FFO Fn nt 21 1/4 9 7/8 FHP 19 2670 19 1/4 18 1/4 18 5/8 - 5/8 23 3/4 6 1/2 FLS pf t 70 17 5/8 17 5/8 17 5/8 3 1/4 1 1/8 FM Prop 161 2 1/2 2 5/16 2 5/16 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.4 23 12 1/4 11 1/2 11 1/2 - 3/4 25 1/2 23 FNB pf 1.87 7.5 18 25 24 25 +1 1/4 9 1/2 5 FNBRo 8 44 5 1/2 5 5 1/8 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 10 4 7/8 4 7/8 4 7/8 - 1/8 7/16 5/32 Fcelft wt 203 3/8 9/32 9/32 -1/16 2 1/8 3/4 Fcelftr 121 2 1/8 1 15/16 1 15/16 -3/16 9 7/8 5 1/2 FahnVin 36 5 5/8 5 3/8 5 5/8 - 1/8 17 3/4 6 1/2 FailGrp 13 56 8 7 1/2 7 5/8 + 1/8 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 1.5 15 31 10 9 1/2 9 1/2 - 1/2 3 1/2 1/2 FairFst 39 1 3/4 1 15/32 1/4 Fairhvn nt 3 1/2 3/4 FalcOil 59 1 1/2 1 3/8 1 1/2 + 1/8 16 6 3/4 FalcPr 18 105 15 3/4 15 15 3/8 + 1/8 31 1/2 18 1/2 FallFn 1.00 3.3 8 31 1/2 30 30 1/4 10 4 1/4 FamBc 5 361 10 9 1/2 9 9/16 -3/16 1 3/16 9/16 FamStk 23 16 11/16 5/8 11/16 10 3/4 6 FarEst 5 7 7 7 +1 27 15 1/2 FrmHm .48 2.5 4 137 20 1/4 19 1/4 19 1/4 - 1/4 126 97 FarmBr 1.80 1.7 10 2 108 108 108 -2 29 1/2 19 1/2 FarmCB 1.08 nt 1 1/8 FarmTl h 566 5/8 9/16 5/8 21/32 1/32 FarmT wt 230 11/32 9/32 9/32 -1/16 1 5/8 1/8 FarmT un 50 13/16 13/16 13/16 11 1/2 6 1/2 Farr .06 j 45 7 1/4 6 1/2 7 1/4 + 3/4 11 1/4 7 Farrel .12 e 1.7 17 1 7 7 7 3 1/16 1 FastCm 172 2 13/16 2 5/8 2 3/4 +3/32 18 1/2 12 1/4 Fastnl s 41 498 18 17 1/4 17 1/2 - 1/4 13 11 3/4 FedOne 20 12 1/4 12 1/4 12 1/4 - 1/4 38 1/2 16 1/2 FedFst .40 1.0 17 10 38 1/2 38 1/2 38 1/2 + 3/4 9 1/2 8 FAM unA nt 5 1/2 3 FdSvBk nt 15 3/4 8 1/2 FdScrw .40 a 4.0 6 6 10 10 10 - 1/4 18 3/4 10 1/2 Ferofl 20 287 15 3/4 15 15 1/2 - 1/4 2 5/8 1 Fibchm 310 1 7/16 1 5/16 1 5/16 -3/16 10 7/8 4 3/4 Fibronc 1601 7 3/4 7 7 1/2 + 1/4 10 1/4 4 5/16 FFdVA .10 e nt 12 1/4 2 FidlMd 129 2 1/4 2 2 1/16 +1/16 13 1/4 8 1/4 FidSvB .24 b nt 2 1/4 1 1/4 FthDim nt 54 39 1/4 FifthT s .88 1.7 20 202 51 50 1/2 50 3/4 + 1/4 32 1/4 10 1/2 50:Off 22 1323 14 1/4 13 3/4 14 1/4 + 1/4 21 1/2 12 1/2 FiggieA .50 3.3 9 215 15 1/2 14 3/4 15 26 1/2 17 FiggieB .50 2.9 10 6 17 17 17 - 3/8 37 1/2 10 1/2 FileNet 26 464 17 16 1/2 16 1/2 - 3/8 37 11 3/4 FilBsmt 31 136 23 22 1/2 22 5/8 + 1/8 2 7/8 FnBenA t nt 3 1 3/8 FnData 5 1 5/8 1 5/8 1 5/8 - 3/8 1 3/8 1/4 FnDt wtA nt 1 1/4 1/2 FnDt wtB 27 5/8 5/8 5/8 - 1/4 15 1/4 10 1/4 FinFdl 15 14 14 14 +1 1/4 97 11 1/2 FinlInd 6 53 49 53 -1 35 1/2 22 FinTst s 1.08 3.2 12 3 33 1/2 33 1/2 33 1/2 1 1/4 7/16 Fd SVP 148 1 1/16 31/32 31/32 -3/32 3 1/16 7/8 Fingmx 18 1 3/8 1 3/16 1 3/16 -3/16 1 1/4 Fingmx wt nt 11 3/8 1/4 Fingmx pf nt 15 7 1/4 Fingmx un nt 19 8 1/2 FinLine 197 19 1/4 18 1/4 19 1/4 + 1/4 3 3/4 Firetct s 16 1 11/16 1 17/32 1 11/16 40 1/2 25 1/2 Firster s .72 1.8 12 15 40 1/4 40 40 1/4 + 1/2 33 7/8 26 1/8 FAlaBk 1.00 3.0 12 370 33 1/4 32 7/8 32 7/8 - 1/8 11 5 1/2 FAlban .10 e 1.4 4 7 7 1/4 6 1/2 7 1/4 + 3/4 15 1/2 5 1/4 FtAmar 7 2 11 3/4 11 3/4 11 3/4 25 3/4 15 3/4 FtATn .10 e .4 19 609 24 1/8 23 3/4 24 + 1/4 20 5/8 9 3/8 FAFnA .40 2.2 6 1049 18 1/4 17 3/4 18 3 1/4 1 1/8 FAmHlt 30 16 3 1/4 3 3 1/4 + 1/8 16 7 1/4 FtAmfed .40 2.5 25 10 15 3/4 15 3/4 15 3/4 + 1/2 19 6 3/8 FtBcIN s 5 18 1/2 18 1/2 18 1/2 + 1/4 17 1/2 10 3/4 FtBNC .48 3.7 9 7 13 13 13 46 29 3/4 FBOh 1.62 3.9 11 79 42 41 42 +1 21 1/2 13 FBcpIN s .44 2.3 8 57 19 19 19 + 3/4 9 1/2 6 FBkPhl nt 26 1/2 25 FstBks pf 4 26 1/2 25 3/4 26 1/2 + 1/8 8 1/4 3 5/8 FstCsh 93 6 1/8 6 6 1/8 - 1/8 2 7/8 1 FstCsh wt nt 10 1/4 8 1/2 FtChrt .40 b 3.7 11 1 10 3/4 10 3/4 10 3/4 + 1/2 36 1/4 14 FtChat .32 .9 17 18 36 1/4 36 1/8 36 1/8 - 1/8 47 1/2 27 FCtzBA .60 1.3 9 5 46 1/4 45 1/2 45 1/2 - 7/8 5 1/2 1/2 FstCtzF 3 32 5 1/4 4 3/4 4 3/4 - 1/2 17 1/2 14 1/4 FColBn .50 3.3 10 207 16 1/4 15 1/4 15 1/4 - 1/2 29 24 3/4 FColB wt 1.75 6.4 3 27 1/4 27 1/4 27 1/4 50 1/2 35 FCmcBsh .92 nt 52 1/4 27 1/4 FCmceCp 1.25 2.8 9 746 44 1/4 43 3/4 44 1/8 + 3/8 35 1/2 25 5/8 FCmcC pf 1.80 5.8 5 31 1/4 31 1/4 31 1/4 + 1/4 8 1/8 3 1/4 FCmlBcp .32 j 8.0 7 4 3 1/4 4 33 1/2 17 3/4 FCmlBsh .72 nt 32 3/8 24 3/4 FCmclCp .82 b 2.9 10 184 28 1/4 28 1/4 28 1/4 + 1/8 30 14 3/4 FCmtyBc .72 2.5 14 226 29 1/4 28 29 1/4 + 3/4 1 3/4 1/16 FtConst 473 1/4 7/32 7/32 15 8 FtEstn 90 10 3/4 10 1/2 10 1/2 4 3/8 7/8 FtEsex 58 3 1/4 3 1/4 3 1/4 6 1/2 6 FtFamFL nt 12 7/8 12 1/2 FtFdBcp nt 25 12 3/8 FtFCap s .60 2.4 7 39 24 3/4 24 24 3/4 + 1/4 9 6 1/2 FFdEnt .60 nt 37 1/2 26 FFdKY 1.20 nt 23 3/8 11 7/8 FtFdMic .64 3.5 6 632 18 3/8 18 1/8 18 1/4 + 1/8 43 7/8 21 FFFtM .60 a 1.4 10 x309 43 7/8 43 1/2 43 7/8 + 1/4 12 6 1/2 FFdEH .36 3.1 8 95 11 3/4 11 1/2 11 1/2 15 3/4 6 1/2 FFdPR 6 269 14 7/8 14 1/4 14 1/4 - 3/4 19 3/4 14 FtFdCO .65 3.3 29 19 3/4 19 1/4 19 1/2 - 1/4 8 4 3/4 FFdDFk .58 e nt 14 1/2 10 1/2 FFSSiou .16 e 1.2 23 13 3/4 13 3/4 13 3/4 + 3/4 17 9 1/2 FtFdSB s t 7 42 16 1/8 15 7/8 15 7/8 - 1/4 14 3/4 10 FFdLaG .56 nt 17 3/4 10 1/4 FFidWV .48 a 2.7 13 12 17 3/4 16 3/4 17 3/4 11 1/4 5 1/2 FFnBcp .20 e nt 44 1/4 33 1/4 FFnclOH 1.32 a 3.1 14 6 44 1/2 42 1/2 42 1/2 -1 13 5 3/4 FtFnPlk .24 e nt 20 1/2 11 FtFnCrb .60 3.0 5 x2 20 20 20 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 5/8 FtFnCp s .48 2.6 9 119 19 1/4 18 1/4 18 1/4 - 3/4 40 1/2 32 FtFnIN .60 a 1.5 22 39 39 39 +1 15 3/4 10 1/2 FFncWM .20 e 1.4 20 14 1/2 14 14 + 1/8 22 3/4 11 1/2 FtFnHd .56 2.9 9 25 20 1/2 19 1/4 19 1/4 8 1/2 3 3/4 FFncrp nt 54 1/2 14 3/4 FtFlBk 16 215 53 7/8 53 1/4 53 7/8 + 1/2 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd nt 19 1/2 7 1/4 FtGoldn .20 a nt 17 9 FHarB .40 b 2.5 7 3 15 3/4 15 3/4 15 3/4 - 1/4 29 3/4 23 1/2 FtHaw 1.04 4.2 9 263 24 3/4 24 24 1/2 - 1/4 13 6 3/8 FtHmSv s .40 3.2 6 32 12 5/8 12 12 1/2 22 3/4 11 1/8 FstIndi s .48 2.7 6 23 18 1/2 17 3/4 17 3/4 10 3/4 5 FtIntBc .40 4.1 10 1 9 7/8 9 7/8 9 7/8 57 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 40 9 3/8 9 9 42 26 3/4 FtMerc 1.32 nt 25 1/2 15 21/32 FtMch .60 b 2.7 11 129 22 3/4 22 22 1/2 + 3/4 18 14 1/4 FMidBc .52 3.1 12 104 16 3/4 16 1/2 16 3/4 + 1/4 8 5 3/8 FtMtge nt 12 1/4 8 1/4 FMWA .20 2.0 33 41 10 1/4 10 10 -1 27 1/2 22 FNtGa .98 nt 26 19 5/8 FNDela .80 a nt 11 3 1/8 FtNtFlm s 1289 4 3/4 4 4 1/4 - 1/2 2 1/4 1/4 FtNYBk nt 13 1/2 8 3/8 FNthSB s 9 4 11 1/2 11 1/2 11 1/2 - 1/2 28 24 1/4 FtOak .66 2.4 8 5 27 1/2 27 1/2 27 1/2 + 1/2 9 1/2 5 1/4 FtPcNtw 878 5 5/8 5 1/8 5 1/8 - 1/2 4 2 1/2 FRegBc nt 2 3/4 1 1/4 FSNM t nt 13 3/8 4 1/2 FtSvBk t 7 14 11 1/8 10 7/8 11 1/8 - 1/8 16 1/2 13 1/2 FtSBkNJ .16 e nt 26 1/4 16 3/4 FSecC s .68 2.8 12 138 24 3/4 24 1/4 24 5/8 + 1/8 4 1/4 5/8 FstSeis 121 5/8 1/2 5/8 33 20 1/2 1stSrc s .48 1.5 11 1 31 31 31 - 1/4 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin nt 13 1/4 7 FtTeam 12 55 9 8 1/2 8 1/2 - 1/8 38 23 7/8 FTenn s 1.44 4.0 10 762 36 1/2 35 3/4 36 3/8 + 3/8 19 3/8 12 7/8 FtUtd s .60 nt 35 1/2 30 1/2 FtUtdCp nt 14 9 1/2 FUtdSv .40 e 3.0 1 13 1/4 13 1/4 13 1/4 - 3/4 28 1/4 16 FtWBc s .80 2.8 12 10 28 1/2 27 3/4 28 1/2 +1 14 1/4 10 1/2 FtWstn 76 11 10 1/2 10 5/8 - 3/8 5 3/4 2 3/8 FtWFn 174 5 3/8 5 1/4 5 3/8 - 1/8 26 20 1/2 FstLI .60 nt 14 5/8 11 3/4 FtFedBn 9 14 5/8 14 1/4 14 5/8 + 1/8 26 10 FtFdKY .30 1.4 1 22 22 22 -2 22 11 1/4 FtFdFn s .48 1.8 7 30 26 22 26 +4 1/2 28 25 FFFn pfA nt 5 2 5/8 FtMiss 14 509 5 7/16 4 3/4 5 36 27 1/2 FstbkIll .96 nt 10 1/4 9 1/4 FstrckBc 577 9 3/4 9 5/8 9 5/8 - 1/8 25 1/4 8 FischIm 13 1367 9 3/8 8 3/8 8 3/4 - 1/4 1 15/16 9/16 FschWt 38 15/16 7/8 15/16 26 1/4 20 1/2 Fiserv 26 124 23 1/4 22 1/2 22 3/4 - 3/8 13/16 1/8 FishBu h nt 33 11 1/2 Fisons .89 e 6.0 204 15 14 5/8 14 7/8 - 1/8 18 3/4 8 1/2 Flagler .31 b 1.7 12 331 18 3/4 18 18 3/4 + 1/2 12 7/8 7 5/8 FlagFn .40 3.1 1 12 7/8 12 7/8 12 7/8 + 1/8 7 1/4 4 Flamst .12 nt 1 3/4 9/16 FltAer nt 1 1/8 3/4 FltAe pf .12 k nt 15 3/4 9 FleetCl 1283 11 1/4 10 3/4 10 7/8 - 3/8 15 3/4 10 Flexstl .48 4.7 35 262 11 1/4 10 1/4 10 1/4 11 1/4 5 FlaBk nt 4 3/4 3/4 FlaFst 200 2 3/4 2 5/8 2 3/4 +1/16 6 3/8 2 3/4 FlowInt 20 92 5 3/8 5 1/8 5 1/8 - 1/8 2 25/32 1 1/8 Fonar 655 1 17/32 1 7/16 1 15/32 15 1/2 1 1/4 Fonic s 285 472 14 1/2 14 1/8 14 1/4 - 1/4 27 7/16 Fonic wt 54 25 24 1/2 25 + 1/2 18 1/8 9 1/2 FdLioB s .11 1.0 26 1799 11 1/4 10 7/8 11 1/8 + 1/8 18 1/8 9 FdLioA s .11 1.1 23 629 10 1/4 10 10 - 1/8 8 1/4 6 FootInd .40 nt 10 8 ForBetr .10 1 2 11/16 15/16 Forelnd 574 2 3/8 2 3/16 2 1/4 +1/16 15/16 1/16 Forld wtA 12 9/16 9/16 9/16 -3/32 5/8 1/16 Forld wtB 21 13/32 3/8 13/32 +1/32 26 1/4 18 7/8 ForAm 1.08 4.5 12 80 24 1/4 23 1/2 24 1/8 - 1/8 3 1/4 1 1/16 ForestO 355 2 7/8 2 3/4 2 3/4 - 1/8 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 7.6 163 10 1/4 9 7/8 9 7/8 2 3/4 1 1/2 Formosa nt 16 9 1/2 Forsch 16 20 10 3/4 10 3/4 10 3/4 - 3/4 9 1/2 3 3/4 Forstm 18 5 3/4 5 1/4 5 1/4 - 1/2 37 1/2 28 FtWyne 1.16 3.1 13 16 37 1/4 37 37 + 1/4 20 3/4 8 FortnB .30 1.8 16 125 16 1/2 15 3/4 16 1/2 + 1/4 1 5/8 1 1/4 FortPet 50 1 1/4 1 1/4 1 1/4 3 1/2 1 1/4 Forum 150 18 1 1/2 1 1/2 1 1/2 - 1/4 4 1/8 2 1/4 Foster 9 2 3/4 2 1/2 2 1/2 - 1/4 4 1 FountP 305 1 3/16 1 1/16 1 1/8 +1/16 5 1/8 1/2 FtnPh wt 72 23/32 23/32 23/32 +1/32 2 1/8 1/4 FounP wtB nt 36 6 1/2 FtnPh un 5 6 1/2 6 1/2 6 1/2 17 1/2 12 4D Soft 1328 18 1/4 17 1/4 17 1/2 + 1/4 28 1/2 19 1/2 FrthFn .88 3.4 13 47 26 25 1/2 26 + 1/4 28 3/8 24 3/4 FrthF pf 1.75 6.4 90 27 1/2 27 27 1/4 - 1/4 3 1 Foxmor 10 25 2 1/8 2 1/8 2 1/8 26 1/2 12 3/4 FramTc 2107 15 1/4 14 1/2 15 + 1/4 3 1 1/8 FramSv 12 1 3/8 1 3/8 1 3/8 -3/16 23 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 8 7 3/4 7 1/4 7 1/4 - 1/2 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 8.0 30 11 3/4 11 1/4 11 1/4 - 1/2 1/2 1/16 FrkCon 1243 13/32 3/8 13/32 +1/32 25 17 1/4 FrnkEl nt 14 5 1/2 FrkEPb 20 580 14 13 1/4 13 7/8 + 1/2 18 1/4 8 5/8 FrkFst s .44 2.8 10 232 15 1/2 14 7/8 15 1/2 + 3/8 5 1/2 2 FrkNtl nt 16 3/4 10 3/4 Freds 385 15 1/4 14 3/4 14 3/4 - 1/2 9 9/16 4 11/16 FreSCn .84 e 15.6 43 5 9/16 5 3/8 5 3/8 -1/16 27 1/4 17 Fremnt 1.00 3.8 7 163 26 1/2 25 3/4 26 1/2 +1 6 1/2 9/16 Frnchtx 2 5/8 5/8 5/8 - 1/8 2 7/16 3/4 FrJuice 40 1 7/8 1 7/8 1 7/8 + 1/4 7 1 3/8 Fretter 7 82 2 1/2 2 1/4 2 1/4 - 1/4 6 1/2 3 3/4 Freym 1 4 1/4 4 1/4 4 1/4 + 1/4 17 3/4 16 1/2 Fritz 1472 17 1/2 17 17 1/2 1 13/32 3/4 FrntDir 47 13/16 13/16 13/16 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 2.3 21 5 3 1/2 3 1/2 3 1/2 - 1/8 47 3/4 38 FujiPh .26 r .6 15 22 42 41 1/4 42 - 3/8 53 1/4 32 1/2 FulrHB s .48 1.3 13 775 37 1/4 36 36 1/4 23 3/4 16 Fulton .80 b 3.4 12 31 23 1/2 23 1/4 23 1/2 + 3/4 7 5 1/8 Funco 33 6 3/4 6 5/8 6 3/4 14 3/4 10 3/4 Furon .24 2.1 14 11 1/2 11 11 1/2 + 1/2 5 4 1/4 FutureHlt 460 5 1/4 4 7/8 5 1/4 + 3/8 8 1/4 1 FutMed 4754 2 1 3/4 1 3/4 18 3/4 8 1/4 FutNow 8 103 8 3/4 8 1/4 8 3/4 + 1/2 9 1/8 3 3/8 FutCm t 288 4 1/8 4 4 1/8 +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