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: 10-30, NYSE - Beginning with letter F Date: Fri, 30 Oct 92 19:05:31 EST Message-ID: <19.1992Oct30.190531@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 53 1/4 42 FMC 9 193 45 1/8 44 5/8 44 7/8 - 1/8 6 1/4 3 7/8 FMC Gd .05 1.1 22 49 4 3/4 4 5/8 4 5/8 38 3/8 32 FPL Gp 2.44 6.7 15 1511 36 3/4 36 1/4 36 1/2 - 1/8 47 1/4 10 FabriCtr 11 530 12 1/8 11 5/8 11 5/8 - 1/2 7 1/8 3 1/2 FairCp 34 3 3/4 3 3/4 3 3/4 - 1/8 41 27 1/2 Fairc pfA 3.60 12.2 5 30 1/2 29 1/2 29 1/2 - 1/2 21 3/4 13 1/8 FamDlr s .26 1.3 21 2497 21 1/8 20 5/8 20 5/8 - 1/4 9 3/8 4 7/8 Fanstel .40 4.8 33 9 8 3/8 8 1/4 8 1/4 8 7/8 4 1/4 Farah 73 5 3/4 5 5/8 5 5/8 - 1/8 9 1/4 6 1/2 FayInc s .20 2.6 15 132 7 3/4 7 5/8 7 3/4 + 1/8 10 3 3/8 Feders 938 5 3/4 5 1/2 5 5/8 - 1/8 56 1/8 32 FedExp 1775 45 1/4 44 1/2 45 1/8 - 5/8 46 1/4 30 3/4 FdHmL s .76 1.8 13 2131 42 3/8 41 5/8 41 7/8 - 1/2 26 7/8 25 FdHLn pf 1.98 7.8 799 25 1/2 25 1/8 25 1/2 - 1/8 20 1/8 12 1/4 FedMog .48 2.9 1650 118 16 1/2 16 3/8 16 1/2 71 5/8 54 FedNM 1.60 2.4 12 4075 68 3/8 67 1/2 67 5/8 - 5/8 33 7/8 23 3/8 FedPB 1.00 3.8 17 920 26 3/4 26 1/4 26 5/8 + 1/4 61 45 25/512 FPap pfA 2.87 5.6 4 51 1/2 51 1/2 51 1/2 + 1/2 25 17 1/4 FedRlty 1.52 6.2 102 321 24 1/2 24 24 3/8 + 1/2 23 1/2 16 1/2 FdSgn s .42 2.1 21 211 20 19 7/8 20 18 1/4 11 1/4 FedDS n 5942 16 7/8 16 1/2 16 7/8 + 1/4 31 1/2 20 3/4 Ferro s .48 1.9 15 1956 26 3/4 25 3/4 25 7/8 - 7/8 23 1/8 13 Fiat .93e 5.6 3 28 16 5/8 16 1/4 16 5/8 + 5/8 23 7/8 10 1/8 FidlFn s .40 1.7 10 58 23 1/2 23 3/8 23 3/8 22 1/8 10 7/8 Fldcrst 13 411 17 1/4 17 17 1/8 + 1/4 13 1/2 7 1/4 Filtrtk .24 2.4 15 38 10 9 7/8 9 7/8 - 1/4 36 24 Finght .32 1.1 14 549 30 3/8 29 5/8 29 5/8 + 1/8 35 3/8 27 1/8 FstAm 1.40 4.1 11 238 34 33 5/8 34 + 1/8 28 3/8 21 3/4 FtBkSy .90 3.5 10 88 25 5/8 25 3/8 25 1/2 - 3/8 29 1/4 27 FBkS pfA 2.63 9.4 9 28 27 3/4 27 7/8 - 1/4 57 1/2 49 3/4 FBkS pfX 3.56 6.4 7 55 3/4 55 1/2 55 1/2 9 1/4 7 7/8 FBosIF .90 10.7 257 8 3/8 8 1/4 8 3/8 - 1/8 11 5/8 9 1/8 FBosSt 1.05 11.4 152 9 1/2 9 1/4 9 1/4 32 3/4 21 FtBrnd .24 .9 14 1199 26 3/8 25 7/8 26 1/4 + 3/8 37 3/8 21 1/8 FstChic 1.20 3.8 1072 32 1/4 31 3/4 31 7/8 - 1/2 50 37 1/4 FCh a pf 3.59e 7.5 14 47 3/4 47 1/2 47 3/4 + 1/8 80 59 1/4 FCh pfB 6.00e 7.8 14 77 76 5/8 77 + 1/2 91 3/4 68 1/4 FtChi pfC 6.50e 7.2 4 90 90 90 + 1/4 28 1/8 25 FstCh pfD 2.50 9.5 150 26 5/8 26 3/8 26 3/8 2 3/4 5/16 FCtyBc 437 1 15/16 15/16 -1/16 6 5/8 1 1/8 FCtyB pf 82 2 3/4 2 3/4 2 3/4 + 1/8 30 3/4 23 1/2 FCFC n 14 24 31 31 31 + 1/4 15 3/8 12 7/8 FCmwF n 1.26 9.3 122 13 5/8 13 1/4 13 1/2 + 3/8 30 1/8 21 1/4 FtData n .03e .1 24 1495 29 3/4 29 1/2 29 5/8 - 1/8 39 3/8 26 5/8 FFB 1.32 3.4 11 598 39 38 3/8 38 7/8 + 5/8 32 1/8 24 5/8 FFB pfB 2.15 6.8 13 31 1/2 31 3/8 31 1/2 + 1/4 29 1/2 26 FFB pfF 2.66 9.4 12 28 1/4 28 1/8 28 1/4 + 1/8 12 3/8 7 FFinFd .06j 91 11 7/8 11 3/4 11 3/4 - 1/8 36 3/4 23 5/8 FtFnMg s .10 .3 18 835 36 7/8 36 1/4 36 7/8 + 1/4 44 3/8 25 1/4 FIntste 1.20 3.0 34 1323 39 3/4 39 39 3/8 - 1/2 1 3/8 1/64 FInstA 337 1/32 3/128 3/128 -1/128 44 3/4 30 1/4 FtIn pfB 3.38e 8.2 21 41 1/2 41 1/4 41 1/4 - 1/8 26 7/8 24 5/8 FtIn pfG 2.25 9.0 77 25 3/8 25 25 27 5/8 21 3/4 FInt pfF 2.47 9.5 87 26 3/8 25 7/8 26 1/8 + 1/8 14 3/4 13 FtIsrl n 1170 13 1/4 12 3/4 12 7/8 - 3/8 14 7/8 7 1/4 FtMiss .30 3.8 979 8 7 7/8 7 7/8 - 1/8 13 7 3/4 FtPhil .19e 1.6 104 11 5/8 11 1/2 11 5/8 18 10 3/8 FtRpBc 6 124 11 3/8 11 11 15 1/4 10 1/8 Ft USA n .05e .3 18 65 15 14 3/4 14 3/4 + 1/8 40 3/8 24 1/8 FstUC 1.40 3.7 11 1206 38 1/8 37 3/4 37 3/4 - 1/4 56 1/4 49 1/4 FtUC pf 4.63e 8.5 11 54 1/4 54 1/8 54 1/4 + 1/4 9 1/8 6 1/8 FUnRl .72 8.2 9 251 8 3/4 8 3/8 8 3/4 - 1/8 33 1/4 22 FtVaBk s 1.00 3.1 13 192 32 5/8 32 1/4 32 3/8 - 1/8 26 1/8 13 1/2 FstFed 8 291 15 14 3/4 15 + 1/4 29 5/8 20 3/4 Firstar s .88 3.0 12 896 30 28 29 3/8 +1 1/8 102 1/2 88 3/8 Fstar pf 7.55e 7.5 27 101 1/4 101 1/4 101 1/4 +1 1/4 25 1/4 14 1/4 FishPr s .20 .8 25 2842 24 1/2 23 7/8 24 - 3/8 28 13 3/4 FshSci n .08 .3 17 537 26 7/8 26 1/4 26 5/8 - 1/4 31 20 1/8 FleetFnc .80 2.8 20 3541 29 7/8 28 7/8 29 - 3/4 43 1/8 32 1/4 FltFn pf 3.00 7.4 1 40 1/2 40 1/2 40 1/2 + 1/8 43 3/8 32 3/4 FltFn pfA 3.00 7.3 4 41 1/8 41 41 1/8 + 1/8 29 1/8 25 7/8 FltFn pfB 2.53 9.1 14 28 1/8 27 7/8 27 7/8 - 1/2 27 7/8 25 3/8 FltFn pfC 2.34 9.0 21 26 1/8 26 26 1/8 - 1/4 24 1/4 18 3/8 FltMtg n .15e .8 109 18 3/4 18 1/2 18 1/2 48 25 3/8 FleetEn .92 2.4 20 1978 37 7/8 36 1/2 37 5/8 + 7/8 37 1/4 27 1/4 Flemng 1.20 4.1 8 507 29 28 7/8 29 55 1/4 39 FlghtSf .36 .9 17 2182 41 1/4 41 41 1/8 - 3/8 47 36 3/4 FlaEC .40 .9 13 21 45 44 1/2 44 7/8 + 5/8 33 1/4 27 7/8 FlaPrg s 1.89 5.8 16 536 32 1/2 32 1/4 32 1/2 + 1/8 27 3/4 25 5/8 FLPw pf 2.00 7.3 198 27 3/8 26 3/4 27 3/8 + 3/8 20 13 5/8 Flower .73 3.8 20 432 19 3/8 19 19 1/4 - 1/8 48 1/8 35 1/4 Fluor .40 .9 25 1744 44 3/4 44 1/2 44 5/8 18 1/2 9 1/8 Foodmk n 325 11 1/2 11 11 1/2 + 3/8 30 1/2 22 1/8 FooteC 1.20 4.0 18 90 30 1/8 29 7/8 30 - 1/8 9 4 3/8 FthillG 8 1370 7 1/2 7 1/4 7 1/4 - 1/8 26 24 FordHd pf 2.00 8.2 120 24 3/8 24 1/4 24 3/8 + 1/8 48 7/8 23 3/8 FordM 1.60 4.4 521 12764 37 1/4 36 3/8 36 1/2 - 3/4 84 5/8 50 3/8 FordM pf 4.20 6.1 1954 69 3/4 68 5/8 69 - 3/4 17 15 1/4 FtDear 1.24 7.8 35 16 1/4 16 16 - 1/4 32 3/4 21 3/8 FostWh .60 1.9 24 1771 32 3/8 31 5/8 31 3/4 - 1/2 43 14 5/8 FounH s 19 1270 39 1/2 38 7/8 38 7/8 16 1/8 10 3/8 Foxmyr .28 2.2 13 602 12 3/4 12 5/8 12 3/4 11 1/4 7 3/4 France .14e 1.5 157 9 3/4 9 1/2 9 5/8 11 8 1/4 FrkMul .89 9.0 92 9 7/8 9 3/4 9 7/8 + 1/8 8 1/2 7 3/8 FrkPr .60 8.1 114 7 1/2 7 1/4 7 3/8 20 14 5/8 FrkQst n 292 19 1/8 18 5/8 18 3/4 - 3/8 33 3/8 20 5/8 FrkRs s .26 .8 20 440 32 7/8 32 3/8 32 1/2 + 1/8 8 7/8 7 FrkUnv .75 9.2 182 8 1/4 8 1/8 8 1/8 29 1/2 19 3/4 FrMeyer 14 255 29 28 1/2 28 3/4 - 1/8 10 3/4 5 1/8 FrdHolly 11 23 6 1/4 6 1/8 6 1/4 24 1/4 14 5/8 FMCG s .30i 1.4 31 1037 21 3/4 21 1/8 21 3/4 + 3/8 29 7/8 25 3/4 FMCG pf 1.75 6.3 65 28 1/2 27 7/8 27 7/8 - 7/8 22 3/8 18 1/8 FrptMc s 1.25 6.9 16 3130 18 3/8 18 18 1/8 47 3/4 40 1/4 FrptM pf 1.87 4.8 11 39 38 5/8 39 -1 5/8 6 1/4 4 1/8 FM RoyT .48e 8.3 94 5 3/4 5 5/8 5 3/4 26 7/8 19 3/4 FMRP 2.40e 11.2 50 522 21 3/8 21 1/4 21 3/8 40 1/2 21 3/4 FrtrIns .45r 1.2 13 412 37 1/2 36 3/4 37 1/8 +1 1/8 17 3/4 4 1/4 FruTrail 73 4 1/2 4 3/8 4 3/8 + 1/8 72 62 1/2 FundAm 19 176 73 72 1/2 72 3/4 + 3/4 17 1/8 9 3/8 Fuqua .36 3.5 70 10 1/2 10 1/4 10 3/8 - 1/8 3 1/4 3/8 FurBish 8 1 1/2 1 3/8 1 3/8 2 5/8 1/2 FurB pf 159 1 3/8 1 1/8 1 1/4 14 5/8 11 1/8 FutGer 297 12 3/8 12 1/8 12 1/4 - 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