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: 11-25, NYSE - Beginning with letter F Date: Wed, 25 Nov 92 18:40:21 EST Message-ID: <66.1992Nov25.184022@AmeriCast.com> Lines: 122 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 3 1 1/2 FAI In 16 1 1/2 1 1/2 1 1/2 53 1/4 42 FMC 10 526 50 1/8 48 7/8 49 1/2 + 3/4 6 1/4 3 7/8 FMC Gd .05 1.2 20 496 4 1/4 4 1/4 4 1/4 - 1/8 38 3/8 32 FPL Gp 2.44 7.0 15 2333 35 1/8 34 3/4 34 3/4 - 1/4 47 1/4 10 FabriCtr 22 775 16 1/2 15 1/2 15 1/2 + 1/4 6 7/8 3 1/2 FairCp 345 5 5/8 5 1/4 5 1/4 + 1/8 41 27 1/2 Fairc pfA 3.60 12.3 1 29 1/4 29 1/4 29 1/4 + 3/4 36 31 1/2 Fairc pfC 4.25 13.1 2 32 1/2 32 1/2 32 1/2 - 1/4 23 3/8 13 1/8 FamDlr s .26 1.1 23 2631 23 1/2 22 5/8 23 3/8 + 3/8 9 3/8 4 7/8 Fanstel .40a 5.0 32 11 8 8 8 - 1/8 8 7/8 4 1/4 Farah 53 5 3/4 5 5/8 5 5/8 9 1/8 6 3/4 FayInc s .20 2.5 15 222 8 7 3/4 8 + 1/8 10 3 3/8 Feders 2991 6 1/8 5 1/4 6 - 1/4 56 1/8 32 FedExp 1367 49 7/8 49 1/2 49 5/8 - 3/8 47 7/8 30 3/4 FdHmL s .76 1.6 14 3829 47 1/8 46 1/2 47 1/8 + 1/2 26 7/8 24 7/8 FdHLn pf 1.98 7.7 99 25 3/4 25 1/2 25 3/4 + 1/8 20 1/8 12 1/4 FedMog .48 2.9 1675 202 16 3/4 16 3/8 16 3/4 + 1/8 75 54 7/8 FedNM 1.60 2.1 13 4398 75 3/8 74 1/8 74 3/4 + 1/8 33 7/8 23 3/8 FedPB 1.00 3.9 16 2366 25 3/4 25 1/4 25 3/4 + 5/8 61 45 25/512 FPap pfA 2.87 5.8 110 49 1/4 49 1/8 49 1/4 - 3/4 25 17 1/4 FedRlty 1.54 6.8 63 205 22 7/8 22 1/2 22 3/4 23 1/2 16 1/2 FdSgn s .42 2.1 21 352 20 1/8 20 20 1/8 19 1/4 11 1/4 FedDS n 4481 18 7/8 18 3/8 18 1/2 - 1/4 31 1/2 21 1/8 Ferro s .48 1.8 15 893 26 1/4 26 26 1/8 - 1/4 23 1/8 13 Fiat .93e 5.7 3 10 16 1/4 16 1/4 16 1/4 25 5/8 10 1/8 FidlFn s .40 1.6 10 63 24 1/2 24 1/8 24 1/2 + 1/4 22 1/8 10 7/8 Fldcrst 13 234 17 16 3/8 17 + 1/2 13 1/2 7 3/8 Filtrtk .24 2.4 15 73 10 1/8 10 10 - 1/8 36 24 Finght .32 1.1 14 1636 30 1/2 29 3/8 29 1/2 -1 3/8 35 3/8 28 3/8 FstAm 1.40 4.0 11 523 34 7/8 34 5/8 34 7/8 + 1/8 28 3/8 21 3/4 FtBkSy .90 3.5 10 2615 26 1/4 25 3/4 26 + 1/8 29 1/4 27 FBkS pfA 2.63 9.4 34 28 1/4 27 7/8 28 - 1/4 57 1/2 50 FBkS pfX 3.56 6.3 4 56 1/2 56 1/4 56 1/2 + 3/8 9 1/4 7 7/8 FBosIF .90 10.6 129 8 1/2 8 3/8 8 1/2 + 1/8 11 5/8 9 1/8 FBosSt 1.05 10.8 41 9 3/4 9 5/8 9 3/4 29 7/8 21 FtBrnd .24 .9 13 1274 26 25 3/4 26 - 1/4 37 3/8 21 1/8 FstChic 1.20 3.4 3049 35 34 34 7/8 + 3/4 50 37 1/4 FCh a pf 3.59e 7.4 24 48 1/2 47 1/2 48 1/4 + 3/8 80 59 1/4 FCh pfB 6.00e 8.1 17 74 73 3/4 74 - 3/8 56 42 7/8 FtChi pfA 3.75 6.8 1 54 7/8 54 7/8 54 7/8 + 1/8 28 1/8 25 FstCh pfD 2.50 9.2 23 27 1/4 27 27 1/8 15 3/8 12 7/8 FCmwF n 1.26 9.6 75 13 1/8 12 7/8 13 1/8 + 1/8 32 5/8 21 1/4 FtData n .06e .2 26 1452 32 3/8 31 7/8 32 + 1/8 41 5/8 26 5/8 FFB 1.32 3.2 11 1151 41 40 3/8 40 5/8 - 1/4 32 7/8 24 5/8 FFB pfB 2.15 6.6 27 32 3/4 32 1/2 32 5/8 + 1/4 99 7/8 79 3/4 FFB pfD 7.34e 7.5 z100 97 1/4 97 1/4 97 1/4 +1 1/4 29 1/2 26 FFB pfF 2.66 9.6 15 27 7/8 27 3/4 27 3/4 13 1/4 7 FFinFd 2.07e 16.1 89 13 12 7/8 12 7/8 - 1/8 38 5/8 23 5/8 FtFnMg s .10 .3 19 x1025 38 5/8 38 1/4 38 3/8 - 1/8 44 3/8 25 1/4 FIntste 1.20 2.8 37 4419 42 3/4 41 5/8 42 5/8 + 7/8 1 3/8 1/64 FInstA 761 3/128 1/64 3/128 +1/128 44 3/4 30 1/4 FtIn pfB 3.38e 8.1 142 41 1/2 40 3/4 41 1/2 + 3/4 26 7/8 24 3/8 FtIn pfG 2.25 8.9 37 25 3/8 25 1/4 25 3/8 + 1/8 27 5/8 21 3/4 FInt pfF 2.47 9.4 51 26 5/8 26 3/8 26 3/8 - 1/8 14 3/4 11 5/8 FtIsrl n 414 12 1/4 12 12 1/8 14 7/8 7 1/4 FtMiss .30 3.7 231 8 1/8 8 8 1/8 + 1/4 13 7 3/4 FtPhil .19e 1.8 459 10 7/8 10 3/8 10 3/8 - 3/8 18 10 3/8 FtRpBc 7 76 11 3/4 11 5/8 11 5/8 19 1/2 10 1/8 Ft USA n .05e .3 25 553 19 7/8 19 3/8 19 5/8 + 1/2 40 3/8 24 1/8 FstUC 1.40 3.6 11 2762 39 38 1/2 38 3/4 + 1/4 56 1/4 49 1/4 FtUC pf 4.36e 8.2 71 53 3/4 53 1/4 53 3/8 + 3/8 10 6 1/8 FUnRl .72 7.4 10 240 9 3/4 9 5/8 9 3/4 37 5/8 22 FtVaBk s 1.04 2.8 15 653 37 1/2 35 7/8 37 1/8 + 3/8 26 1/8 13 1/2 FstFed 10 50 17 1/2 16 7/8 17 1/8 - 3/8 30 20 3/4 Firstar s .88 3.0 12 460 29 1/2 28 7/8 29 1/2 + 5/8 102 1/2 89 1/2 Fstar pf 7.55e 7.4 1 102 102 102 +1 3/8 25 1/4 14 3/8 FishPr s .20 .9 23 516 22 1/4 21 3/4 22 1/8 + 3/8 28 3/4 13 3/4 FshSci n .08 .3 18 758 28 1/2 28 1/8 28 1/2 + 1/8 32 3/4 20 1/8 FleetFnc .90 2.8 22 1609 32 31 3/8 31 7/8 + 1/4 43 1/8 32 1/4 FltFn pf 3.00 7.9 12 38 38 38 + 1/8 43 3/8 32 3/4 FltFn pfA 3.00 7.9 11 38 1/8 37 3/4 38 1/8 + 1/8 29 1/8 25 7/8 FltFn pfB 2.53 9.2 14 27 5/8 27 3/8 27 1/2 + 1/8 27 7/8 25 3/8 FltFn pfC 2.34 9.0 523 26 25 3/4 25 7/8 24 1/4 17 3/4 FltMtg n .15e .8 1818 19 3/8 19 1/8 19 3/8 48 25 3/8 FleetEn .92 2.2 19 1463 42 1/8 41 1/8 41 1/2 - 1/2 35 3/4 27 1/4 Flemng 1.20 3.8 9 518 31 7/8 31 5/8 31 5/8 - 1/8 55 1/4 39 FlghtSf .36 .8 18 1493 44 3/4 44 1/8 44 1/2 + 5/8 47 36 3/4 FlaEC .40 .9 12 12 44 5/8 44 1/4 44 5/8 + 1/4 27 3/4 25 5/8 FLPw pf 2.00 7.6 16 26 3/4 26 3/8 26 3/8 - 3/8 33 1/4 27 7/8 FlaPrg s 1.94 6.0 16 12918 32 1/2 32 3/8 32 1/2 20 7/8 13 5/8 Flower .73 3.5 21 750 20 7/8 20 1/2 20 3/4 48 1/8 35 1/4 Fluor .40 .9 26 1550 45 3/4 45 45 3/4 + 7/8 18 1/2 9 1/8 Foodmk n 17 1028 12 1/8 11 1/8 11 3/8 - 5/8 30 1/2 22 1/8 FooteC 1.20 4.4 16 113 27 5/8 26 7/8 27 1/4 - 5/8 9 4 1/2 FthillG 8 1104 7 3/4 7 1/4 7 1/4 - 1/4 26 23 3/8 FordHd pf 2.00 8.3 168 24 1/4 24 24 1/8 48 7/8 23 3/8 FordM 1.60 3.9 586 12055 41 1/4 39 3/8 41 +1 1/2 84 5/8 50 3/4 FordM pf 4.20 5.6 1286 75 1/2 73 3/8 75 1/2 +1 3/4 25 7/8 24 Ford pfB 1237 24 7/8 24 3/4 24 3/4 17 15 1/4 FtDear 1.24 7.8 21 16 15 7/8 16 32 7/8 21 3/8 FostWh .60 2.0 22 1810 30 1/4 29 1/2 29 7/8 + 1/8 44 3/4 18 1/4 FounH s 21 1899 44 5/8 43 1/8 44 5/8 + 3/4 15 5/8 10 3/8 Foxmyr .28 2.3 12 98 12 11 3/4 12 + 1/8 12 11 5/8 Foxmy wd 50 11 7/8 11 7/8 11 7/8 11 1/4 7 3/4 France .14e 1.5 260 9 1/8 9 9 1/8 11 9 1/8 FrkMul .89 8.9 141 10 10 10 + 1/8 8 1/2 7 1/4 FrkPr .60 8.0 255 7 5/8 7 1/2 7 1/2 21 7/8 14 5/8 FrkQst n 514 21 3/8 21 1/8 21 3/8 + 1/4 39 21 1/2 FrkRs s .26 .7 24 1257 38 1/8 37 3/8 37 3/8 - 5/8 8 7/8 7 1/8 FrkUnv .75 9.1 223 8 1/4 8 1/8 8 1/4 33 1/2 20 1/2 FrMeyer 17 352 33 7/8 33 3/8 33 3/8 - 1/8 10 1/2 5 1/8 FrdHolly 13 36 7 1/2 7 1/4 7 3/8 - 1/8 24 1/4 14 5/8 FMCG s .30i 1.5 28 2745 19 7/8 19 3/8 19 3/4 + 3/8 29 7/8 25 3/8 FMCG pf 1.75 6.9 75 25 3/4 25 1/2 25 1/2 - 1/8 22 3/8 16 1/2 FrptMc s 1.25 7.4 15 7501 17 1/8 16 5/8 17 + 3/8 6 1/4 4 1/8 FM RoyT .48e 10.1 267 4 7/8 4 5/8 4 3/4 26 7/8 18 3/4 FMRP 2.40e 12.6 44 2410 19 3/8 19 19 - 1/4 40 1/2 21 3/4 FrtrIns .60b 1.7 12 63 35 1/2 35 35 1/2 + 1/2 17 3/4 4 1/4 FruTrail 717 4 5/8 4 1/2 4 1/2 73 1/2 62 1/2 FundAm 19 116 73 3/4 73 73 5/8 + 3/8 17 1/8 9 3/8 Fuqua .36 2.9 422 12 5/8 12 1/4 12 3/8 + 1/8 3 1/4 3/8 FurBish 35 1 1/4 1 1 1/4 + 1/4 2 5/8 1/2 FurB pf 63 1 1/8 1 1 1/8 + 1/8 14 5/8 11 1/8 FutGer 272 11 1/2 11 3/8 11 3/8 - 1/8 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