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, NASDAQ - Beginning with letter F Date: Fri, 30 Oct 92 19:05:31 EST Message-ID: <69.1992Oct30.190531@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 4.2 13 6 14 3/8 14 14 1/4 21 3/4 4 1/2 F&C s 101 5 1/4 4 3/4 5 1/4 + 1/2 3 5/8 1 5/8 F&E 481 2 5/16 2 3/16 2 3/16 - 1/8 18 1/2 15 1/8 F&M Bc .76 nt 19 15 F&M Dis 258 19 18 1/4 19 + 3/8 13 3/4 9 3/4 FM Nat .54 4.4 10 849 12 1/2 12 1/8 12 1/4 - 1/4 7 1/4 3 3/4 FDP nt 24 1/2 12 1/4 FF Bcp .88 4.1 7 5 21 1/2 21 1/2 21 1/2 - 3/8 3 3/8 1/2 FFO Fn 58 1 1/8 7/8 1 +3/16 21 1/4 9 7/8 FHP 19 2335 18 3/4 18 1/4 18 3/4 + 1/2 23 3/4 6 1/2 FLS pf t nt 3 1/4 1 1/8 FM Prop 1267 2 1/8 1 7/8 2 + 1/8 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.4 7 11 3/4 10 11 3/4 +1 3/4 25 1/2 23 FNB pf 1.87 nt 9 1/2 5 FNBRo 8 61 5 1/2 5 5 - 1/2 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 8 5 1/4 5 1/4 5 1/4 + 1/4 7/16 5/32 Fcelft wt 240 5/16 9/32 5/16 2 1/8 3/4 Fcelftr 1257 2 1/8 1 3/4 2 + 1/8 9 7/8 5 3/8 FahnVin 10 6 6 6 - 1/8 17 3/4 6 1/2 FailGrp 13 50 7 1/2 7 1/2 7 1/2 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 nt 3 1/2 1/2 FairFst nt 15/32 1/4 Fairhvn 19 1/4 1/4 1/4 3 1/2 3/4 FalcOil 45 1 1/4 1 1/8 1 1/4 - 1/8 16 1/4 6 3/4 FalcPr 19 38 16 1/4 15 1/2 16 1/4 31 1/2 18 1/2 FallFn 1.00 nt 10 1/4 4 1/4 FamBc 5 13 10 9 3/4 9 3/4 - 1/4 1 3/16 3/8 FamStk 21 3 5/8 5/8 5/8 10 3/4 6 FarEst nt 27 15 1/2 FrmHm .48 2.7 4 372 17 1/2 16 1/2 17 1/2 - 1/4 126 97 FarmBr 1.80 nt 29 1/2 19 1/2 FarmCB 1.08 nt 1 1/8 FarmTl h 2161 25/32 19/32 23/32 +1/16 21/32 1/32 FarmT wt 1807 7/16 9/32 13/32 + 1/8 1 5/8 1/8 FarmT un 89 1 1/8 15/16 1 1/8 +5/16 11 1/2 6 1/2 Farr .06 j 45 7 6 1/2 6 1/2 11 1/4 7 Farrel .12 e 1.8 16 15 6 3/4 6 3/4 6 3/4 - 1/4 3 9/16 1 FastCm 746 3 3/8 3 1/8 3 3/8 + 1/4 19 1/2 12 1/4 Fastnl s 44 184 19 1/2 18 3/4 18 3/4 13 11 3/4 FedOne nt 38 1/2 16 1/2 FedFst .40 1.0 17 8 38 1/2 38 1/2 38 1/2 + 3/8 9 1/2 8 FAM unA nt 5 1/2 3 FdSvBk nt 15 3/4 8 1/2 FdScrw .40 a 3.7 6 4 10 3/4 10 3/4 10 3/4 18 3/4 10 1/2 Ferofl 19 78 14 3/4 13 3/4 14 3/4 + 3/4 2 5/8 1 Fibchm 185 1 5/16 1 1/8 1 1/8 - 1/8 10 7/8 4 3/4 Fibronc 300 6 3/4 6 3/8 6 1/2 10 1/4 4 5/16 FFdVA .10 e 1.2 7 27 8 1/2 8 1/2 8 1/2 12 1/4 2 FidlMd 61 2 1/4 2 2 1/4 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 20 167 51 1/4 50 1/2 51 1/4 + 1/2 32 1/4 10 1/2 50:Off 21 539 14 1/4 13 1/2 13 3/4 - 1/2 21 1/2 12 1/2 FiggieA .50 3.2 9 73 15 1/2 14 3/4 15 1/2 + 3/4 26 1/2 17 FiggieB .50 nt 37 1/2 10 1/2 FileNet 25 1280 16 3/4 15 1/4 16 - 1/2 37 11 3/4 FilBsmt 30 2399 23 22 22 1/4 - 3/4 2 7/8 FnBenA t 176 2 1/8 1 5/8 1 15/16 -1/16 3 1 3/8 FnData 1009 2 1 1/4 1 1/2 - 1/4 1 3/8 1/4 FnDt wtA nt 1 1/4 1/2 FnDt wtB nt 15 1/4 10 1/4 FinFdl 30 14 13 14 +1 97 11 1/2 FinlInd 18 51 48 51 35 1/2 22 FinTst s 1.08 1 1 1/4 7/16 Fd SVP 405 1 5/32 1 1/16 1 1/16 -1/32 3 1/16 7/8 Fingmx 222 1 3/8 1 1/8 1 3/16 -1/16 1 1/4 Fingmx wt nt 11 3/8 1/4 Fingmx pf nt 15 7 1/4 Fingmx un nt 20 1/4 8 1/2 FinLine 2061 17 1/2 16 17 1/4 -1 3/4 3 3/4 Firetct s 154 1 7/8 1 9/16 1 7/8 41 25 1/2 Firster s .72 1.7 12 170 41 1/2 40 41 1/2 + 3/4 33 7/8 26 1/8 FAlaBk 1.00 3.0 12 441 33 5/8 33 3/8 33 3/8 - 1/4 10 1/2 5 1/4 FAlban .20 a 2.7 4 3 7 1/2 7 1/2 7 1/2 15 1/2 5 1/4 FtAmar 8 27 13 12 12 - 1/4 25 3/4 15 3/4 FtATn .10 e .4 19 145 24 1/8 23 3/4 23 3/4 - 1/4 20 5/8 9 3/8 FAFnA .40 2.1 5 281 19 3/8 18 3/8 19 3/8 +1 3 1/4 1 1/8 FAmHlt 25 38 3 1/8 2 3/4 2 3/4 - 1/4 16 7 1/4 FtAmfed .40 2.6 25 64 16 15 1/2 15 1/2 - 1/2 19 6 3/8 FtBcIN s nt 17 1/2 10 3/4 FtBNC .48 nt 46 29 3/4 FBOh 1.62 3.7 12 79 44 43 1/2 43 3/4 - 1/4 21 1/2 13 FBcpIN s .44 2.1 9 201 21 19 20 3/4 +1 3/4 9 1/2 6 FBkPhl 3 7 6 7 26 1/2 25 FstBks pf 3 26 1/2 25 3/4 25 3/4 - 3/4 8 1/4 3 5/8 FstCsh 183 6 1/4 5 7/8 5 7/8 - 3/8 2 7/8 1 FstCsh wt nt 10 3/4 8 1/2 FtChrt .40 b 3.7 11 2 10 3/4 10 3/4 10 3/4 +1 37 14 FtChat .32 .9 17 88 37 1/4 36 3/8 37 1/4 +1 1/4 47 1/2 27 FCtzBA .60 1.3 9 18 47 1/2 45 1/2 47 1/2 +2 5 1/2 1/2 FstCtzF 3 26 5 4 3/4 4 3/4 - 1/8 17 1/2 14 1/4 FColBn .50 3.3 10 86 15 3/4 15 15 - 1/4 29 24 3/4 FColB wt 1.75 6.6 25 26 1/2 26 1/2 26 1/2 - 3/4 50 1/2 35 FCmcBsh .92 1.9 2 49 48 48 52 1/4 27 1/4 FCmceCp 1.25 2.7 10 188 46 1/4 45 1/4 45 1/2 - 3/4 35 1/2 25 5/8 FCmcC pf 1.80 nt 8 1/8 3 1/4 FCmlBcp .32 j 9.8 2 3 1/4 3 1/4 3 1/4 - 1/2 33 1/2 17 3/4 FCmlBsh .72 2.2 15 6 32 3/4 32 3/4 32 3/4 32 3/8 24 3/4 FCmclCp .82 b 2.8 11 68 29 1/4 28 1/2 29 1/4 +1 1/4 30 14 3/4 FCmtyBc .72 nt 1 3/4 1/16 FtConst 345 1/4 7/32 1/4 +1/32 15 8 FtEstn 109 9 7/8 9 1/2 9 7/8 + 3/8 4 3/8 7/8 FtEsex 37 3 3 3 6 1/2 5 1/2 FtFamFL nt 13 1/4 12 1/2 FtFdBcp 3 13 1/4 13 1/4 13 1/4 25 12 3/8 FtFCap s .60 2.5 7 39 24 1/4 23 1/4 24 1/4 +1 9 6 1/2 FFdEnt .60 nt 37 1/2 26 FFdKY 1.20 nt 23 3/8 11 7/8 FtFdMic .64 3.4 7 126 19 1/8 18 7/8 19 - 1/8 43 7/8 21 FFFtM .60 a 1.4 10 6 43 3/4 43 1/2 43 3/4 + 1/4 12 6 1/2 FFdEH .36 3.2 7 15 11 3/4 11 1/4 11 1/4 15 3/4 6 1/2 FFdPR 6 4 15 15 15 + 3/8 19 3/4 14 FtFdCO .65 3.3 48 20 19 1/2 19 1/2 8 4 3/4 FFdDFk .58 e nt 14 1/2 10 1/2 FFSSiou .16 e nt 17 9 1/2 FtFdSB s t 7 8 16 1/4 16 16 1/4 + 1/8 14 3/4 10 FFdLaG .56 nt 17 3/4 10 1/4 FFidWV .48 a 2.7 13 36 18 17 1/4 18 +1 11 1/4 5 1/2 FFnBcp .20 e nt 44 1/2 33 1/4 FFnclOH 1.32 a 3.1 14 46 43 1/4 42 3/4 43 1/4 -1 1/4 13 5 3/4 FtFnPlk .24 e nt 20 1/2 11 FtFnCrb .60 nt 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 5/8 FtFnCp s .48 2.6 9 610 19 18 1/2 18 5/8 - 1/8 40 1/2 32 FtFnIN .60 a nt 15 3/4 10 1/2 FFncWM .20 e nt 22 3/4 11 1/2 FtFnHd .56 2.9 9 43 20 1/4 19 1/4 19 3/8 - 7/8 8 1/2 3 3/4 FFncrp nt 54 1/2 14 3/4 FtFlBk 16 2722 54 1/4 54 54 1/8 18 10 FtFrnk .50 3.2 1 15 1/2 15 1/2 15 1/2 + 1/2 5 3/4 3 1/4 FtGaHd 7 5 4 3/4 4 3/4 4 3/4 19 1/2 7 1/4 FtGoldn .20 a nt 15 1/4 8 1/8 FHarB .40 b nt 29 3/4 23 1/2 FtHaw 1.04 4.2 9 148 24 1/2 23 3/4 24 1/2 + 1/2 13 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/8 FstIndi s .48 2.7 6 1 17 3/4 17 3/4 17 3/4 - 1/4 10 3/4 5 FtIntBc .40 4.1 10 10 9 7/8 9 7/8 9 7/8 - 1/4 57 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 3 9 3/8 9 3/8 9 3/8 + 3/8 42 26 3/4 FtMerc 1.32 3.2 13 9 41 1/2 39 41 1/2 25 1/2 15 21/32 FtMch .60 b 2.6 11 55 22 3/4 22 22 3/4 + 1/4 18 14 1/4 FMidBc .52 3.1 12 65 17 16 3/4 17 8 5 3/8 FtMtge nt 12 1/4 8 1/4 FMWA .20 nt 27 1/2 22 FNtGa .98 3.8 12 22 26 25 1/4 26 26 19 5/8 FNDela .80 a nt 11 3 1/8 FtNtFlm s 579 4 3/4 4 1/4 4 3/8 - 1/4 2 1/4 1/4 FtNYBk 39 1/4 1/4 1/4 13 1/2 8 3/8 FNthSB s 10 8 12 1/4 12 1/4 12 1/4 + 1/2 28 24 1/4 FtOak .66 nt 9 1/2 4 1/8 FtPcNtw 2121 4 3/4 4 1/4 4 1/2 + 1/4 4 2 1/2 FRegBc nt 2 3/4 1 1/4 FSNM t nt 13 3/8 4 1/2 FtSvBk t 8 46 11 1/4 10 7/8 11 1/4 17 1/4 13 1/2 FtSBkNJ .16 e .9 7 17 1/2 17 1/8 17 1/2 + 3/4 26 1/4 16 3/4 FSecC s .76 3.0 12 591 25 1/2 25 25 3/8 - 3/8 4 1/4 1/2 FstSeis nt 33 20 1/2 1stSrc s .52 nt 2 1/4 1/4 FStMn 3 7/16 7/16 7/16 -1/16 3 3/4 1 3/4 FtStFin 38 3 1/2 3 1/4 3 1/2 13 1/4 7 FtTeam 13 284 9 1/4 8 3/4 9 38 23 7/8 FTenn s 1.44 3.9 10 946 37 1/4 36 3/4 37 1/4 + 1/4 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 nt 28 1/2 16 FtWBc s .80 2.9 12 132 28 1/4 27 5/8 28 - 1/2 14 1/4 10 1/2 FtWstn 320 11 10 1/2 10 3/4 - 1/4 5 3/4 2 3/8 FtWFn 64 168 5 1/2 5 1/8 5 1/8 - 1/4 26 20 1/2 FstLI .60 2.3 10 26 26 26 +2 1/4 14 5/8 11 3/4 FtFedBn 78 14 5/8 14 1/2 14 1/2 26 10 FtFdKY .30 nt 26 11 1/4 FtFdFn s .48 nt 28 25 FFFn pfA 4 28 28 28 5 3/4 2 5/8 FtMiss 16 566 6 1/4 5 3/8 5 3/4 + 3/8 36 27 1/2 FstbkIll .96 2.8 12 26 34 3/4 33 3/4 34 3/4 + 3/8 10 1/4 9 1/4 FstrckBc 593 9 7/8 9 3/4 9 3/4 25 1/4 8 FischIm 17 9112 7 3/4 7 7 3/4 -1 1 15/16 9/16 FschWt 205 13/16 3/4 13/16 +1/16 26 1/4 20 1/2 Fiserv 26 329 23 22 1/2 23 + 1/2 13/16 1/8 FishBu h nt 33 11 1/2 Fisons .89 e 6.2 346 14 1/2 14 1/8 14 1/4 - 3/8 19 8 1/2 Flagler .31 b 1.7 11 6 19 1/8 18 1/2 18 1/2 - 3/8 12 7/8 7 5/8 FlagFn .40 nt 7 1/4 4 Flamst .12 nt 1 3/4 9/16 FltAer 24 1 1 1 1 1/8 3/4 FltAe pf .12 k nt 15 3/4 9 FleetCl 484 11 1/8 10 7/8 11 - 1/8 15 3/4 10 Flexstl .48 4.7 35 115 10 3/4 10 1/4 10 1/4 11 1/2 5 FlaBk nt 4 3/4 3/4 FlaFst nt 6 3/8 2 3/4 FlowInt 19 10 5 5 5 - 1/4 2 25/32 1 1/8 Fonar 5041 1 3/8 1 3/16 1 7/32 -5/32 15 1/2 1 1/4 Fonic s 293 408 14 5/8 14 3/8 14 5/8 + 1/8 27 7/16 Fonic wt 70 25 5/8 25 1/2 25 5/8 + 1/8 18 1/8 9 1/2 FdLioB s .11 1.0 26 1053 11 3/4 11 3/8 11 3/8 - 1/8 18 1/8 9 FdLioA s .11 1.0 24 2586 10 3/4 10 1/4 10 1/2 8 1/4 6 FootInd .40 nt 10 8 ForBetr .10 nt 2 11/16 15/16 Forelnd 817 2 5/16 2 1/8 2 1/4 -1/16 15/16 1/16 Forld wtA nt 5/8 1/16 Forld wtB nt 27 18 7/8 ForAm 1.08 4.1 13 22 26 1/4 26 1/4 26 1/4 3 1/4 1 1/16 ForestO 350 2 3/4 2 5/8 2 3/4 + 1/8 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 7.9 15 9 3/4 9 1/2 9 1/2 - 3/8 2 3/4 1 1/2 Formosa nt 16 9 1/2 Forsch 17 10 11 1/2 11 1/2 11 1/2 + 1/4 9 1/2 3 3/4 Forstm 100 6 5 1/2 5 1/2 - 1/2 37 1/2 28 FtWyne 1.16 3.2 13 52 37 1/2 36 1/2 36 1/2 20 3/4 8 FortnB .30 1.7 17 211 17 1/2 17 17 1/2 + 1/2 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum 150 23 1 1/2 1 1/2 1 1/2 4 1/8 2 1/4 Foster 237 3 2 7/8 2 7/8 + 1/4 4 1 FountP 259 1 3/16 1 1/16 1 3/16 + 1/8 5 1/8 1/2 FtnPh wt 200 5/8 5/8 5/8 2 1/8 1/4 FounP wtB 50 9/32 9/32 9/32 +1/32 36 6 1/2 FtnPh un nt 19 12 4D Soft 1282 20 18 1/2 19 3/8 + 3/8 28 1/2 19 1/2 FrthFn .88 3.4 13 30 26 25 1/2 26 28 3/8 24 3/4 FrthF pf 1.75 nt 3 1 Foxmor 10 25 2 5/16 2 1/8 2 1/8 -3/16 26 1/2 12 3/4 FramTc 1407 15 14 1/4 14 3/4 + 1/4 3 1 1/8 FramSv nt 23 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 40 7 3/4 7 1/2 7 3/4 + 1/2 4 1/2 2 FrkSB wt 6 2 1/2 2 1/2 2 1/2 12 1/2 10 1/4 FrkBk pf .90 7.7 1 11 3/4 11 3/4 11 3/4 1/2 1/16 FrkCon 1382 3/8 11/32 3/8 25 17 1/4 FrnkEl 13 5 22 3/4 22 1/4 22 3/4 + 1/2 14 5 1/2 FrkEPb 19 226 13 3/4 13 1/4 13 1/4 - 3/8 18 1/4 8 5/8 FrkFst s .60 3.6 8 258 17 1/4 16 1/2 16 1/2 - 3/4 5 1/2 2 FrkNtl nt 16 3/4 10 3/4 Freds 644 16 15 1/2 16 + 1/4 9 9/16 4 11/16 FreSCn .81 e 15.1 41 5 3/8 5 1/4 5 3/8 27 1/4 17 Fremnt 1.00 3.8 6 341 26 5/8 26 26 1/4 - 1/2 6 1/2 1/2 Frnchtx 16 5/8 5/8 5/8 2 7/16 3/4 FrJuice nt 7 1 3/8 Fretter 8 34 2 1/2 2 1/4 2 1/2 + 1/4 6 1/2 3 3/4 Freym nt 20 3/4 16 1/2 Fritz 1565 20 1/2 19 3/4 20 + 1/4 1 13/32 3/4 FrntDir 870 27/32 13/16 27/32 +1/32 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 2.3 21 72 3 3/4 3 1/2 3 1/2 47 3/4 38 FujiPh .26 r .6 15 10 41 1/2 40 7/8 41 1/2 + 3/4 53 1/4 32 1/2 FulrHB s .48 1.3 14 1218 37 1/4 35 3/4 37 1/4 +1 1/8 23 3/4 16 Fulton .80 b 3.8 11 258 22 1/2 21 1/4 21 1/4 - 3/4 7 5 1/8 Funco 24 6 3/4 6 3/4 6 3/4 14 3/4 10 3/4 Furon .24 2.1 181 11 3/4 11 1/4 11 5/8 + 1/8 5 1/4 4 1/4 FutureHlt 123 5 1/2 4 7/8 5 1/2 + 1/4 8 1/4 1 FutMed 552 1 3/4 1 5/8 1 5/8 18 3/4 8 1/4 FutNow 8 12 8 3/4 8 1/2 8 3/4 + 1/4 9 1/8 3 3/8 FutCm t 475 4 3/16 4 4 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