Path: bloom-picayune.mit.edu!enterpoop.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: 11-24, NASDAQ - Beginning with letter F Date: Tue, 24 Nov 92 18:53:54 EST Message-ID: <69.1992Nov24.185355@AmeriCast.com> Lines: 258 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 4.2 13 19 14 3/4 14 3/8 14 3/8 - 1/8 21 3/4 4 F&C s 473 5 1/4 4 1/4 4 1/2 + 1/2 3 5/8 1 7/8 F&E 34 2 1/4 2 1/16 2 1/16 19 15 1/8 F&M Bc .76 nt 25 15 F&M Dis 595 25 24 24 5/8 - 3/8 14 9 3/4 FM Nat .56 4.1 11 172 14 13 5/8 13 3/4 - 1/4 7 1/4 3 7/8 FDP nt 24 1/2 12 1/2 FF Bcp .88 4.0 7 38 22 1/2 21 3/4 22 1/4 3 3/8 1/2 FFO Fn 22 3/4 3/4 3/4 - 3/8 22 3/4 10 FHP 22 860 22 3/4 22 22 3/4 + 3/4 23 3/4 6 1/2 FLS pf t nt 3 1/4 1 1/8 FM Prop 430 1 7/8 1 11/16 1 11/16 - 1/8 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.8 1 10 10 10 25 1/2 23 FNB pf 1.87 8.1 5 23 23 23 - 3/4 9 1/2 5 FNBRo 26 5 1/4 5 1/4 5 1/4 13 10 1/2 FRP Pr 18 21 11 3/4 11 3/4 11 3/4 - 3/8 9 3/4 3 5/16 FSI Int 1626 7 3/4 7 1/4 7 1/4 7/16 5/32 Fcelft wt nt 2 5/8 3/4 Fcelftr 1077 2 5/8 2 7/16 2 7/16 -3/16 9 7/8 5 3/8 FahnVin 17 5 3/4 5 5/8 5 3/4 + 3/8 17 3/4 6 1/2 FailGrp 12 1252 7 6 5/8 7 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 1.1 19 2 12 1/4 12 1/4 12 1/4 - 3/4 2 3/4 1/2 FairFst nt 15/32 1/4 Fairhvn 16 1/4 1/4 1/4 3 1/2 3/4 FalcOil 3 1 1 1 16 1/4 6 3/4 FalcPr 17 27 14 5/8 14 1/2 14 1/2 33 1/2 18 1/2 FallFn 1.00 3.0 2 33 1/2 33 33 - 1/2 10 1/2 4 3/4 FamBc 5 52 10 1/4 9 3/4 9 3/4 1 3/16 3/8 FamStk 19 72 9/16 1/2 9/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.4 5 139 20 3/4 20 20 3/8 + 1/8 126 97 FarmBr 1.80 1.6 10 3 117 115 115 -1 29 1/2 19 1/2 FarmCB 1.08 nt 1 1/8 FarmTl h 455 29/32 7/8 29/32 +1/32 21/32 1/32 FarmT wt 144 1/2 7/16 7/16 1 5/8 1/8 FarmT un nt 11 1/2 6 1/2 Farr .06 j 16 7 1/2 6 3/4 7 1/4 + 1/2 11 1/4 6 1/2 Farrel .12 e 1.7 17 92 7 6 1/2 7 4 3/16 1 FastCm 2063 4 7/8 4 4 7/8 +13/16 21 1/4 12 1/4 Fastnl s 46 194 20 1/2 19 3/4 19 3/4 14 11 3/4 FedOne 90 13 1/4 13 1/8 13 1/4 - 3/4 38 1/2 16 1/2 FedFst .40 1.1 16 6 37 1/4 37 1/4 37 1/4 9 1/2 8 FAM unA nt 6 3/8 3 FdSvBk nt 15 3/4 8 1/2 FdScrw .40 a 3.6 7 16 11 1/4 10 3/4 11 1/4 18 3/4 11 1/4 Ferofl 21 171 16 1/2 15 3/4 16 1/4 2 5/8 1 Fibchm 160 1 5/16 1 1/4 1 5/16 + 1/8 10 7/8 4 3/4 Fibronc 126 6 1/2 6 1/8 6 1/8 - 1/8 10 1/4 4 5/16 FFdVA .10 e nt 12 1/4 1 3/4 FidlMd 779 2 1/4 1 7/8 2 1/4 + 3/8 13 1/4 9 1/4 FidSvB .24 b nt 2 1/4 1 1/4 FthDim nt 54 39 5/8 FifthT s .88 1.7 20 629 50 3/4 50 1/2 50 3/4 + 1/4 32 1/4 10 1/2 50:Off 25 10118 16 1/2 15 16 -1 3/4 21 1/2 12 1/2 FiggieA .50 3.1 9 x316 16 1/2 15 3/4 16 + 1/4 26 1/2 17 FiggieB .50 2.8 10 x12 17 3/4 17 3/4 17 3/4 37 1/2 10 1/2 FileNet 36 2180 23 21 3/4 22 1/2 +1 1/2 37 11 3/4 FilBsmt 27 3418 21 1/2 21 21 3/8 + 1/8 2 1/4 1 1/8 FnBenA t 150 2 1/4 2 2 - 1/4 3 1 1/4 FnData 67 2 1 7/8 2 +7/16 1 3/8 1/4 FnDt wtA nt 1 1/4 1/2 FnDt wtB 147 7/8 5/8 7/8 16 1/4 10 1/4 FinFdl 297 16 1/4 15 16 1/4 + 3/4 97 31 FinlInd 7 50 49 49 -3 1/2 36 22 FinTst s 1.08 3.0 13 2 36 34 1/2 36 + 3/4 1 1/4 7/16 Fd SVP 43 1 5/32 1 3/32 1 5/32 +1/16 3 1/16 5/16 Fingmx 280 17/32 3/8 1/2 +1/16 20 1/4 8 1/2 FinLine 993 18 1/2 16 1/2 17 3/4 -1 2 1/2 3/4 Firetct s 285 1 7/8 1 3/4 1 27/32 +3/32 45 1/2 26 Firster s .72 1.6 13 15 45 1/4 44 1/4 45 1/4 +1 35 26 1/8 FAlaBk 1.00 3.0 12 494 34 33 1/2 33 1/2 - 3/8 10 1/2 5 1/4 FAlban .20 a 2.7 4 32 7 3/4 7 3/8 7 3/8 - 3/8 15 1/2 5 1/4 FtAmar 8 2690 13 1/2 12 1/2 13 1/2 +1 25 3/4 16 3/8 FtATn .10 e .4 19 717 24 3/8 23 1/2 24 1/8 + 1/2 22 1/4 9 3/8 FAFnA .40 1.8 6 413 22 1/4 21 1/2 22 1/4 + 3/4 4 1/4 1 1/8 FAmHlt 36 141 4 1/8 3 3/4 4 + 3/8 17 1/4 7 1/2 FtAmfed .40 2.3 14 367 17 3/4 16 1/2 17 1/2 + 1/2 19 6 3/8 FtBcIN s .05 e .3 4 18 17 18 17 1/2 10 3/4 FtBNC .48 nt 46 33 1/2 FBOh 1.72 4.0 11 103 43 42 1/4 42 3/4 + 1/4 22 13 FBcpIN s .20 .9 9 45 22 20 1/2 21 1/2 9 5 FBkPhl 24 5 1/8 5 5 26 1/2 25 FstBks pf nt 8 1/4 3 7/8 FstCsh 210 6 1/2 6 1/8 6 3/8 + 1/8 2 7/8 1 FstCsh wt 30 1 5/8 1 1/4 1 1/4 - 3/8 10 3/4 8 1/2 FtChrt .40 b 3.7 11 28 10 3/4 10 3/4 10 3/4 + 3/8 38 1/4 14 FtChat .32 .9 17 2 37 1/2 37 1/2 37 1/2 - 1/4 48 1/2 27 1/2 FCtzBA .60 1.3 9 10 45 1/2 45 1/2 45 1/2 5 1/2 1/2 FstCtzF 3 56 4 3/4 4 1/2 4 3/4 17 1/2 14 1/4 FColBn .50 3.2 10 22 15 1/2 15 15 1/2 29 24 3/4 FColB wt 1.75 6.5 31 26 3/4 26 3/4 26 3/4 +1 57 1/2 35 FCmcBsh 1.00 1.8 5 57 1/2 56 1/2 56 1/2 - 1/2 52 1/4 29 3/4 FCmceCp 1.50 3.3 10 460 46 45 1/2 45 7/8 + 1/4 35 1/2 25 5/8 FCmcC pf 1.80 5.5 432 32 5/8 32 1/2 32 1/2 + 1/8 8 1/8 3 1/4 FCmlBcp .32 j 9.1 1030 3 1/2 3 1/4 3 1/2 34 1/4 18 FCmlBsh .72 nt 32 3/8 24 3/4 FCmclCp .88 b 3.0 11 449 30 28 3/4 29 3/4 - 1/4 31 1/4 14 3/4 FCmtyBc .72 2.4 14 17 29 1/2 29 1/2 29 1/2 -1 3/4 1 3/4 1/16 FtConst 93 1/4 1/4 1/4 15 8 FtEstn 137 11 10 1/4 10 1/2 - 1/4 4 3/8 7/8 FtEsex 826 3 1/2 3 3 1/2 + 5/8 6 1/2 5 1/4 FtFamFL nt 14 1/2 12 1/2 FtFdBcp 15 14 1/4 14 1/4 14 1/4 + 1/4 25 12 1/2 FtFCap s .60 2.4 7 182 26 24 1/2 24 3/4 + 1/2 9 6 1/2 FFdEnt .60 nt 37 1/2 27 FFdKY 1.20 nt 23 3/8 12 FtFdMic .64 3.3 7 1428 20 18 3/4 19 1/2 + 3/4 44 1/4 21 1/4 FFFtM .60 a 1.4 10 200 44 44 44 12 6 3/4 FFdEH .36 3.2 7 40 11 1/8 11 11 1/8 + 1/8 15 3/4 6 1/2 FFdPR 6 22 14 13 1/2 13 3/4 - 1/8 25 14 FtFdCO .65 2.5 105 25 3/4 24 1/2 25 3/4 + 3/4 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 1/8 16 1/8 16 1/8 - 1/2 14 3/4 10 1/2 FFdLaG .56 4.0 7 20 14 14 14 - 1/4 18 1/4 10 1/4 FFidWV .48 a nt 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 3.0 5 x35 20 19 1/4 20 + 1/4 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 3/4 FtFnCp s .48 2.6 9 313 18 3/4 17 3/4 18 3/4 + 7/8 41 32 FtFnIN .60 a 1.4 4 41 1/2 41 41 1/2 + 7/8 15 3/4 10 1/2 FFncWM .20 e 1.3 239 15 3/4 15 1/8 15 1/8 - 1/4 22 3/4 12 FtFnHd .56 2.7 10 183 21 19 1/2 21 + 3/4 8 1/2 4 1/4 FFncrp .20 e nt 60 5/8 14 3/4 FtFlBk 18 292 59 58 1/4 59 + 1/2 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd 8 1 5 3/8 5 3/8 5 3/8 + 5/8 20 1/4 7 1/4 FtGoldn .20 a nt 16 9 FHarB .40 b 2.5 8 10 16 16 16 +1 1/4 29 3/4 23 1/2 FtHaw 1.12 4.6 9 x1664 25 24 1/4 24 1/2 - 1/4 13 1/2 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/2 FstIndi s .48 2.3 7 13 21 20 1/2 21 + 3/4 10 3/4 5 FtIntBc .40 4.3 9 70 9 1/2 9 3/8 9 3/8 - 1/8 59 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 10 101 9 3/8 9 9 - 1/8 42 28 FtMerc 1.32 3.3 12 46 41 40 1/4 40 1/4 + 1/4 25 1/2 15 21/32 FtMch .60 b 2.6 11 44 22 3/4 22 1/2 22 3/4 + 1/2 18 14 1/4 FMidBc .52 3.1 12 102 17 16 1/2 17 8 5 3/8 FtMtge 7 193 6 1/2 6 1/4 6 1/4 11 3/4 8 1/4 FMWA .20 2.0 33 40 10 1/4 10 10 + 1/4 19 15 3/8 FNtGa s 12 127 18 3/4 17 1/2 17 1/2 - 1/2 26 1/4 20 1/8 FNDela .80 a 3.1 11 14 25 3/4 25 1/2 25 3/4 + 1/2 11 3 1/8 FtNtFlm s 103 3 3/4 3 1/2 3 5/8 - 1/8 13 1/2 8 3/8 FNthSB s .40 3.0 11 287 14 1/4 13 1/2 13 1/2 19 5/8 16 1/8 FtOak s 9 54 20 1/4 20 20 9 1/2 4 1/8 FtPcNtw 263 5 7/8 5 3/8 5 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 9 64 13 12 5/8 13 + 3/8 18 13 1/2 FtSBkNJ .16 e nt 27 1/4 17 FSecC s .76 2.8 13 327 27 26 1/2 26 3/4 + 1/2 4 1/8 3/8 FstSeis 21 7/16 7/16 7/16 33 22 3/4 1stSrc s .52 1.6 12 64 34 33 33 1/2 +1 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin 11 16 3 1/2 3 1/4 3 1/2 + 1/8 13 1/4 7 FtTeam 14 1430 10 3/4 9 3/4 10 1/4 + 1/4 38 24 FTenn s 1.44 3.9 10 2678 37 1/4 36 1/4 37 1/4 +1 25 12 7/8 FtUtd s .60 2.7 9 3 22 22 22 -2 35 1/2 30 1/2 FtUtdCp nt 14 10 1/4 FUtdSv .40 e 3.0 7 13 1/4 13 1/4 13 1/4 - 3/4 29 16 FtWBc s .80 2.8 13 98 29 28 29 + 1/4 14 1/4 10 1/4 FtWstn 9 132 13 1/4 12 1/2 13 1/4 + 3/8 6 2 3/8 FtWFn 65 506 5 1/2 5 5 3/16 -1/16 26 20 1/2 FstLI .60 2.4 4 25 25 25 16 3/8 11 3/4 FtFedBn 209 16 1/8 15 7/8 15 7/8 - 3/8 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 nt 30 25 FFFn pfA 5 28 28 28 6 1/4 2 5/8 FtMiss 15 16 5 3/8 5 3/8 5 3/8 36 5/8 27 1/2 FstbkIll .96 2.6 13 140 37 1/4 36 3/4 37 + 1/2 11 3/4 9 1/4 FstrckBc 26 11 1/2 11 11 - 1/2 25 1/4 7 FischIm 18 663 8 3/4 8 1/8 8 1/2 1 15/16 9/16 FschWt 120 29/32 29/32 29/32 -3/32 26 1/4 20 1/2 Fiserv 27 2155 24 23 1/4 23 3/4 29 11 1/2 Fisons .89 e 7.0 213 12 5/8 12 1/8 12 5/8 + 3/4 19 5/8 8 3/4 Flagler .31 b nt 7 1/4 3 13/16 Flamst .12 nt 1 5/8 9/16 FltAer 20 11/16 11/16 11/16 1 1/8 3/4 FltAe pf .12 k nt 17 7/8 9 FleetCl 6518 17 1/8 15 7/8 16 3/8 - 1/2 15 3/4 10 Flexstl .48 4.4 38 173 11 10 5/8 11 + 3/8 10 7/8 4 3/4 FlaBk 7 x80 10 1/2 10 10 1/4 + 1/2 4 3/4 27/32 FlaFst 3 3 3 3 + 1/4 6 3/8 2 3/4 FlowInt 23 789 5 15/16 5 9/16 5 7/8 + 1/8 2 1/16 1 1/8 Fonar 422 1 5/16 1 7/32 1 9/32 +1/32 15 1/2 1 3/8 Fonic s 243 1059 12 1/8 12 12 1/8 + 1/8 27 7/16 Fonic wt 10 20 3/4 20 3/4 20 3/4 18 1/8 6 1/4 FdLioB s .11 1.1 22 2433 9 5/8 9 1/4 9 5/8 + 3/8 18 1/8 6 FdLioA s .11 1.3 20 4581 8 3/4 8 1/2 8 3/4 + 1/8 8 1/4 6 FootInd .40 5.7 6 2 7 6 1/2 7 + 1/2 10 8 ForBetr .10 nt 2 7/8 15/16 Forelnd 112 2 3/8 2 3/16 2 1/4 15/16 1/16 Forld wtA 20 5/8 5/8 5/8 5/8 1/16 Forld wtB nt 28 19 3/4 ForAm 1.08 3.7 14 795 30 28 29 1/4 +1 1/4 3 1/4 1 1/16 ForestO 450 2 3/4 2 9/16 2 5/8 - 1/8 1 7/8 1/8 ForstO wt 20 1 1/4 1 1/4 1 1/4 11 5/8 4 1/4 ForstO pf .75 t 8.1 62 9 5/8 9 1/8 9 1/4 - 1/8 2 1/4 7/8 Formosa nt 16 9 1/2 Forsch 17 610 11 5/8 11 11 5/8 + 5/8 9 1/2 3 3/4 Forstm nt 39 1/4 29 FtWyne 1.16 3.0 13 4 39 1/4 38 1/4 38 1/4 20 3/4 8 FortnB .30 1.8 16 1567 16 1/2 16 16 1/2 + 1/2 FortnB pf 5382 26 1/2 25 26 1/8 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum 150 1 1 1/2 1 1/2 1 1/2 - 1/8 4 1/8 2 1/4 Foster 24 2 3/4 2 1/2 2 1/2 -3/16 4 1 FountP 40 437 1 3/16 1 1/8 1 3/16 5 1/8 1/2 FtnPh wt 162 5/8 5/8 5/8 -3/32 2 1/8 1/4 FounP wtB 239 5/16 1/4 1/4 -1/32 36 6 1/4 FtnPh un nt 21 1/4 12 4D Soft 382 20 1/4 20 20 1/4 + 1/8 28 1/2 20 1/4 FrthFn .88 3.3 14 181 26 1/2 26 26 1/2 28 3/8 24 3/4 FrthF pf 1.75 6.4 1252 27 1/2 27 1/4 27 3/8 3 1 Foxmor 11 73 2 1/4 2 1/8 2 1/4 + 1/8 26 1/2 11 3/4 FramTc 1100 15 13 3/4 14 1/4 3 1 1/8 FramSv nt 23 3/4 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 299 7 3/4 7 1/4 7 5/8 + 1/8 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 8.0 134 11 3/4 11 1/4 11 1/4 - 1/2 1/2 1/16 FrkCon 620 7/16 11/32 3/8 25 17 1/4 FrnkEl 12 1 22 22 22 -1 1/2 14 3/4 5 1/2 FrkEPb 23 2273 15 3/4 14 15 5/8 +1 1/4 22 9 1/8 FrkFst s .60 2.7 11 689 22 21 3/4 22 + 1/8 5 1/2 2 FrkBncp nt 18 10 3/4 Freds 839 18 17 3/4 17 7/8 - 1/8 9 9/16 4 FreSCn .81 e 19.3 899 4 3/8 4 1/8 4 3/16 +1/16 27 1/4 17 Fremnt 1.00 3.7 7 389 27 1/4 26 1/2 26 7/8 - 1/8 4 3/4 1/16 Frnchtx 230 7/32 5/32 5/32 2 7/16 3/4 FrJuice 150 1 3/4 1 9/16 1 3/4 +3/16 6 1/2 1 3/8 Fretter 8 32 2 1/2 2 1/4 2 3/8 - 1/8 6 1/2 3 1/2 Freym nt 22 1/2 16 1/2 Fritz 834 22 3/4 22 22 1/8 1 13/32 3/4 FrntDir nt 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 a 2.2 23 11 3 5/8 3 3/8 3 5/8 + 1/8 47 3/4 37 7/8 FujiPh .26 r .6 14 20 40 1/2 40 3/8 40 1/2 53 1/4 32 1/2 FulrHB s .48 1.4 13 1815 36 35 1/4 35 1/4 - 1/2 23 3/4 16 Fulton .80 3.7 11 331 21 3/4 21 1/4 21 3/4 + 1/4 7 5 1/8 Funco 47 6 3/4 6 1/4 6 3/4 + 1/2 14 3/4 11 Furon .24 1.8 642 13 1/8 12 3/4 13 5 7/8 4 1/4 FutureHlt 228 5 3/4 5 1/2 5 1/2 - 1/4 8 1/4 1 FutMed 2487 1 3/8 1 1/4 1 5/16 18 3/4 8 1/4 FutNow 10 596 11 1/2 11 11 1/2 + 1/4 8 1/4 3 3/8 FutCm t 311 4 3 3/4 3 3/4 - 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