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: 11-02, NASDAQ - Beginning with letter F Date: Mon, 2 Nov 92 18:40:16 EST Message-ID: <69.1992Nov2.184017@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 nt 21 3/4 4 1/2 F&C s 138 5 1/4 4 3/4 5 1/4 3 5/8 1 5/8 F&E 113 2 1/4 2 1/8 2 1/8 -1/16 18 1/2 15 1/8 F&M Bc .76 4.1 1 18 3/8 18 3/8 18 3/8 - 1/8 19 15 F&M Dis 986 20 1/4 18 5/8 19 7/8 + 7/8 13 3/4 9 3/4 FM Nat .54 4.4 10 44 12 3/8 12 3/8 12 3/8 + 1/8 7 1/4 3 7/8 FDP 30 100 4 3/4 4 3/4 4 3/4 24 1/2 12 1/4 FF Bcp .88 4.1 7 58 22 1/4 21 1/2 21 5/8 + 1/8 3 3/8 1/2 FFO Fn 45 1 3/4 1 21 1/4 10 FHP 18 6471 18 1/4 16 3/4 17 3/4 -1 23 3/4 6 1/2 FLS pf t nt 3 1/4 1 1/8 FM Prop 525 2 1/8 1 7/8 1 7/8 - 1/8 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.8 42 11 10 10 -1 3/4 25 1/2 23 FNB pf 1.87 nt 9 1/2 5 FNBRo 9 55 5 1/4 5 5 1/4 + 1/4 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 52 5 3/8 5 1/4 5 3/8 + 1/8 7/16 5/32 Fcelft wt 170 3/8 5/16 3/8 +1/16 2 1/8 3/4 Fcelftr 213 2 1/8 2 2 9 7/8 5 3/8 FahnVin nt 17 3/4 6 1/2 FailGrp 14 50 8 7 1/2 8 + 1/2 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 1.4 16 30 10 10 10 3 1/2 1/2 FairFst nt 15/32 1/4 Fairhvn 40 1/4 1/4 1/4 3 1/2 3/4 FalcOil nt 16 1/4 6 3/4 FalcPr 18 1129 16 1/4 15 15 -1 1/4 31 1/2 18 1/2 FallFn 1.00 3.3 6 30 30 30 10 1/4 4 1/2 FamBc 5 84 10 1/4 9 3/4 9 3/4 1 3/16 3/8 FamStk 21 30 5/8 5/8 5/8 10 3/4 6 FarEst 1 7 7 7 27 15 3/4 FrmHm .48 3.0 4 132 17 1/2 16 1/4 16 1/4 -1 1/4 126 97 FarmBr 1.80 1.6 11 5 116 113 116 +8 29 1/2 19 1/2 FarmCB 1.08 nt 1 1/8 FarmTl h 636 13/16 23/32 23/32 21/32 1/32 FarmT wt 330 7/16 3/8 3/8 -1/32 1 5/8 1/8 FarmT un 110 1 5/32 1 1/16 1 1/16 -1/16 11 1/2 6 1/2 Farr .06 j nt 11 1/4 6 3/4 Farrel .12 e 1.8 16 75 7 6 3/4 6 3/4 3 9/16 1 FastCm 162 3 1/2 3 5/16 3 3/8 19 1/2 12 1/4 Fastnl s 44 365 19 18 1/2 18 3/4 13 11 3/4 FedOne nt 38 1/2 16 1/2 FedFst .40 1.0 17 19 38 1/2 37 3/4 38 1/2 9 1/2 8 FAM unA nt 5 1/2 3 FdSvBk 3 5 4 7/8 4 7/8 4 7/8 + 3/8 15 3/4 8 1/2 FdScrw .40 a nt 18 3/4 10 1/2 Ferofl 20 134 15 1/4 14 5/8 15 1/4 + 1/2 2 5/8 1 Fibchm 191 1 5/16 1 1/8 1 1/8 10 7/8 4 3/4 Fibronc 431 7 6 1/2 6 5/8 + 1/8 10 1/4 4 5/16 FFdVA .10 e nt 12 1/4 2 FidlMd 513 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 5/8 FifthT s .88 1.7 20 504 52 1/2 51 51 3/4 + 1/2 32 1/4 10 1/2 50:Off 22 985 14 1/4 13 1/2 14 1/4 + 1/2 21 1/2 12 1/2 FiggieA .50 3.4 9 412 15 1/2 14 3/4 14 7/8 - 5/8 26 1/2 17 FiggieB .50 2.8 10 15 18 18 18 + 1/4 37 1/2 10 1/2 FileNet 26 735 16 7/8 15 3/4 16 1/2 + 1/2 37 11 3/4 FilBsmt 29 3088 22 3/4 21 1/4 21 1/2 - 3/4 2 1/8 7/8 FnBenA t 6 2 1/8 2 1/8 2 1/8 +3/16 3 1 1/4 FnData 8 1 3/4 1 3/4 1 3/4 + 1/4 1 3/8 1/4 FnDt wtA 88 27/32 5/8 27/32 +3/32 1 1/4 1/2 FnDt wtB nt 15 1/4 10 1/4 FinFdl 215 14 14 14 97 11 3/4 FinlInd 3 48 1/2 46 48 1/2 -2 1/2 35 1/2 22 FinTst s 1.08 3.1 12 21 35 34 3/4 34 3/4 +1 1/4 1 1/4 7/16 Fd SVP 63 1 3/32 1 1/16 1 3/32 +1/32 3 1/16 7/8 Fingmx 327 1 3/16 1 1 -3/16 1 1/4 Fingmx wt nt 11 3/8 1/4 Fingmx pf 2 5 3/4 5 3/4 5 3/4 15 7 1/4 Fingmx un nt 20 1/4 8 1/2 FinLine 84 17 3/4 16 3/4 17 - 1/4 3 3/4 Firetct s nt 41 1/2 25 5/8 Firster s .72 1.8 12 21 41 1/4 40 1/2 40 1/2 -1 33 7/8 26 1/8 FAlaBk 1.00 2.9 13 1063 34 1/4 33 3/8 34 1/4 + 7/8 10 1/2 5 1/4 FAlban .20 a 3.1 4 73 7 1/2 6 1/2 6 1/2 -1 15 1/2 5 1/4 FtAmar 8 47 12 1/8 12 12 25 3/4 16 1/8 FtATn .10 e .4 19 375 24 23 3/4 23 3/4 20 5/8 9 3/8 FAFnA .40 2.0 5 1574 20 1/8 19 20 + 5/8 3 1/4 1 1/8 FAmHlt 25 3 2 3/4 2 3/4 2 3/4 16 7 1/4 FtAmfed .40 2.5 25 134 16 15 1/2 16 + 1/2 19 6 3/8 FtBcIN s nt 17 1/2 10 3/4 FtBNC .48 3.3 10 6 14 1/2 14 14 1/2 +1 1/2 46 32 FBOh 1.62 3.6 12 168 44 3/4 43 3/4 44 3/4 +1 21 1/2 13 FBcpIN s .44 nt 9 1/2 6 FBkPhl nt 26 1/2 25 FstBks pf 57 26 1/2 25 3/4 26 1/4 + 1/2 8 1/4 3 7/8 FstCsh 56 6 1/8 5 7/8 5 7/8 2 7/8 1 FstCsh wt nt 10 3/4 8 1/2 FtChrt .40 b 4.2 10 2 9 1/2 9 1/2 9 1/2 -1 1/4 37 1/4 14 FtChat .32 .9 17 36 37 1/2 36 3/4 36 3/4 - 1/2 47 1/2 27 FCtzBA .60 1.3 9 224 47 1/2 45 1/2 46 -1 1/2 5 1/2 1/2 FstCtzF 3 28 5 4 3/4 4 3/4 17 1/2 14 1/4 FColBn .50 3.3 10 74 15 1/2 15 15 3/8 + 3/8 29 24 3/4 FColB wt 1.75 6.7 3 26 1/4 26 1/4 26 1/4 - 1/4 50 1/2 35 FCmcBsh .92 nt 52 1/4 28 1/2 FCmceCp 1.25 2.8 10 88 45 3/4 45 1/4 45 1/4 - 1/4 35 1/2 25 5/8 FCmcC pf 1.80 5.6 51 32 32 32 8 1/8 3 1/4 FCmlBcp .32 j 9.1 78 3 3/4 3 1/4 3 1/2 + 1/4 33 1/2 18 FCmlBsh .72 2.2 15 20 33 32 1/2 32 3/4 32 3/8 24 3/4 FCmclCp .82 b 2.8 11 319 29 1/4 28 5/8 29 1/4 30 14 3/4 FCmtyBc .72 2.4 15 131 30 1/4 28 3/4 30 1/4 +1 1/2 1 3/4 1/16 FtConst 386 1/4 7/32 1/4 15 8 FtEstn 377 10 9 9 1/4 - 5/8 4 3/8 7/8 FtEsex 3 3 3 3 6 1/2 5 1/2 FtFamFL 100 6 1/4 6 6 1/4 + 3/4 13 1/4 12 1/2 FtFdBcp 2 13 1/4 13 13 1/4 25 12 3/8 FtFCap s .60 2.5 7 42 23 3/4 23 23 3/4 - 1/2 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 6 81 19 1/8 18 3/4 18 3/4 - 1/4 43 7/8 21 FFFtM .60 a 1.4 10 206 44 1/8 43 1/2 44 1/8 + 3/8 12 6 1/2 FFdEH .36 3.2 7 17 11 1/4 11 1/4 11 1/4 15 3/4 6 1/2 FFdPR 6 278 15 14 1/2 14 1/2 - 1/2 20 14 FtFdCO .65 3.3 148 20 1/2 19 1/2 20 + 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 7 272 16 1/4 16 16 1/4 14 3/4 10 FFdLaG .56 4.1 7 20 13 1/2 13 1/2 13 1/2 - 3/4 18 10 1/4 FFidWV .48 a nt 11 1/4 5 1/2 FFnBcp .20 e nt 44 1/2 33 3/4 FFnclOH 1.32 a 2.9 14 15 44 3/4 44 44 3/4 +1 1/2 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 9 167 19 18 1/2 18 3/4 + 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 2.8 9 x20 20 1/4 19 1/4 20 1/4 + 7/8 8 1/2 3 3/4 FFncrp nt 54 1/2 14 3/4 FtFlBk 17 1010 55 1/4 54 55 + 7/8 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd nt 19 1/2 7 1/4 FtGoldn .20 a 1.2 6 39 17 1/8 17 17 1/8 - 7/8 15 1/4 8 1/2 FHarB .40 b nt 29 3/4 23 1/2 FtHaw 1.04 4.4 9 431 24 1/2 23 3/4 23 3/4 - 3/4 13 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/8 FstIndi s .48 2.7 6 13 18 18 18 + 1/4 10 3/4 5 FtIntBc .40 nt 57 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 13 9 9 9 - 3/8 42 28 FtMerc 1.32 nt 25 1/2 15 21/32 FtMch .60 b 2.6 11 17 22 3/4 22 22 3/4 18 14 1/4 FMidBc .52 3.1 12 26 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 2.1 32 2 9 1/2 9 1/2 9 1/2 - 3/4 27 1/2 22 FNtGa .98 3.8 12 92 26 25 1/4 26 26 19 7/8 FNDela .80 a 3.0 12 1 26 1/4 26 1/4 26 1/4 +1 3/4 11 3 1/8 FtNtFlm s 63 4 5/8 4 3/8 4 1/2 + 1/8 2 1/4 1/4 FtNYBk nt 13 1/2 8 3/8 FNthSB s 10 144 12 1/4 11 3/4 11 3/4 - 1/2 27 1/2 24 1/4 FtOak .66 2.5 8 7 26 1/4 26 1/4 26 1/4 -1 1/4 9 1/2 4 1/8 FtPcNtw 583 4 5/8 4 3/8 4 3/8 - 1/8 4 2 1/2 FRegBc nt 2 3/4 1 1/4 FSNM t nt 13 3/8 4 1/2 FtSvBk t 7 33 11 1/4 10 7/8 11 - 1/4 17 1/2 13 1/2 FtSBkNJ .16 e nt 26 1/4 16 3/4 FSecC s .76 3.0 12 925 26 25 25 1/4 - 1/8 4 1/4 1/2 FstSeis 3 3/4 3/4 3/4 + 1/4 33 20 3/4 1stSrc s .52 nt 2 1/4 1/4 FStMn 23 19/32 1/2 19/32 +5/32 3 3/4 1 3/4 FtStFin 5 3 1/4 3 1/4 3 1/4 - 1/4 13 1/4 7 FtTeam 13 340 9 1/4 8 3/4 9 38 23 7/8 FTenn s 1.44 3.9 10 465 37 1/4 36 3/4 37 1/4 19 3/8 12 7/8 FtUtd s .60 3.5 7 2 19 17 17 - 1/2 35 1/2 30 1/2 FtUtdCp nt 14 9 3/4 FUtdSv .40 e 2.9 1 14 14 14 + 3/4 28 1/2 16 FtWBc s .80 2.9 12 12 27 7/8 27 1/4 27 5/8 - 3/8 14 1/4 10 1/2 FtWstn 224 10 3/4 10 1/2 10 1/2 - 1/4 5 3/4 2 3/8 FtWFn 64 279 5 3/8 5 1/8 5 1/8 26 20 1/2 FstLI .60 nt 14 5/8 11 3/4 FtFedBn 11 14 5/8 14 5/8 14 5/8 + 1/8 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 1.8 7 7 26 24 26 +2 28 25 FFFn pfA nt 6 1/4 2 5/8 FtMiss 17 170 6 1/4 5 5/8 6 1/8 + 3/8 36 27 1/2 FstbkIll .96 2.8 12 28 34 3/4 34 1/4 34 3/4 10 1/4 9 1/4 FstrckBc 569 10 9 3/4 10 + 1/4 25 1/4 7 FischIm 17 885 7 3/4 7 3/8 7 3/4 1 15/16 9/16 FschWt 40 13/16 13/16 13/16 26 1/4 20 1/2 Fiserv 26 836 23 22 1/2 23 33 11 1/2 Fisons .89 e 6.5 96 14 1/8 13 3/4 13 3/4 - 1/2 19 1/8 8 1/2 Flagler .31 b 1.7 11 31 18 1/2 18 1/2 18 1/2 12 7/8 8 FlagFn .40 3.1 3 12 3/4 12 3/4 12 3/4 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 612 11 1/8 10 7/8 11 1/8 + 1/8 15 3/4 10 Flexstl .48 4.7 35 7 11 10 1/4 10 1/4 11 1/2 5 FlaBk 7 10 11 1/2 11 11 1/2 + 1/4 4 3/4 3/4 FlaFst 50 3 3 3 +5/16 6 3/8 2 3/4 FlowInt 20 101 5 3/8 5 5 1/4 + 1/4 2 25/32 1 1/8 Fonar 1198 1 11/32 1 5/32 1 11/32 + 1/8 15 1/2 1 3/8 Fonic s 295 139 14 3/4 14 3/8 14 3/4 + 1/8 27 7/16 Fonic wt 50 25 5/8 25 1/2 25 5/8 18 1/8 9 1/2 FdLioB s .11 1.0 27 1994 11 5/8 11 3/8 11 1/2 + 1/8 18 1/8 9 FdLioA s .11 1.0 25 2179 10 3/4 10 3/8 10 5/8 + 1/8 8 1/4 6 FootInd .40 nt 10 8 ForBetr .10 nt 2 11/16 15/16 Forelnd 737 2 5/16 2 1/4 2 5/16 +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 13 942 26 3/4 26 26 1/8 - 1/8 3 1/4 1 1/16 ForestO 335 2 13/16 2 5/8 2 5/8 - 1/8 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 7.9 10 9 1/2 9 1/2 9 1/2 2 3/4 1 1/2 Formosa 5 1 1/2 1 1/2 1 1/2 16 9 1/2 Forsch 16 25 11 1/2 10 3/4 10 3/4 - 3/4 9 1/2 3 3/4 Forstm 23 6 5 1/2 6 + 1/2 37 1/2 28 3/4 FtWyne 1.16 3.1 13 31 37 36 1/2 37 + 1/2 20 3/4 8 FortnB .30 1.8 16 x104 17 1/2 16 3/4 16 3/4 - 3/4 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum 200 1 2 2 2 + 1/2 4 1/8 2 1/4 Foster nt 4 1 FountP 762 1 3/16 1 1/16 1 1/16 - 1/8 5 1/8 1/2 FtnPh wt 49 5/8 5/8 5/8 2 1/8 1/4 FounP wtB 40 9/32 9/32 9/32 36 6 1/2 FtnPh un nt 20 12 4D Soft 1602 19 1/2 19 1/4 19 3/8 28 1/2 19 1/2 FrthFn .88 3.5 13 52 26 25 1/2 25 1/2 - 1/2 28 3/8 24 3/4 FrthF pf 1.75 6.4 6 27 1/2 27 1/2 27 1/2 3 1 Foxmor 10 70 2 5/16 2 1/8 2 1/8 26 1/2 12 3/4 FramTc 4480 15 13 1/2 13 3/4 -1 3 1 1/8 FramSv 175 1 9/16 1 1/4 1 1/4 - 1/8 23 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 34 7 3/4 7 3/4 7 3/4 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 7.7 11 11 3/4 11 3/4 11 3/4 1/2 1/16 FrkCon 2414 3/8 11/32 3/8 25 17 1/4 FrnkEl 13 54 22 3/4 22 1/4 22 1/2 - 1/4 14 5 1/2 FrkEPb 19 113 13 3/4 13 13 1/8 - 1/8 18 1/4 8 5/8 FrkFst s .60 3.5 9 352 17 1/4 16 1/2 17 1/4 + 3/4 5 1/2 2 FrkNtl nt 16 3/4 10 3/4 Freds 922 17 15 1/2 16 1/2 + 1/2 9 9/16 4 11/16 FreSCn .81 e 15.1 136 5 3/8 5 3/16 5 3/8 27 1/4 17 Fremnt 1.00 3.8 6 76 26 1/2 26 26 1/2 + 1/4 5 7/8 1/2 Frnchtx 58 5/8 1/2 9/16 -1/16 2 7/16 3/4 FrJuice 10 1 5/8 1 5/8 1 5/8 - 1/4 6 1/2 1 3/8 Fretter 8 223 2 1/2 2 1/4 2 1/2 6 1/2 3 3/4 Freym nt 20 3/4 16 1/2 Fritz 1313 20 1/2 19 3/4 19 3/4 - 1/4 1 13/32 3/4 FrntDir 6 13/16 13/16 13/16 -1/32 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 nt 47 3/4 38 FujiPh .26 r .6 14 38 41 3/8 40 3/4 40 3/4 - 3/4 53 1/4 32 1/2 FulrHB s .48 1.3 13 460 37 3/4 36 3/4 37 - 1/4 23 3/4 16 Fulton .80 b 3.8 11 28 22 1/4 21 1/4 21 1/4 7 5 1/8 Funco 36 6 3/4 6 1/2 6 3/4 14 3/4 10 3/4 Furon .24 1.9 149 12 1/2 11 3/4 12 1/2 + 7/8 5 1/2 4 1/4 FutureHlt 1 5 1/2 5 1/2 5 1/2 8 1/4 1 FutMed 1622 1 5/8 1 7/16 1 1/2 - 1/8 18 3/4 8 1/4 FutNow 8 35 8 3/4 8 1/2 8 1/2 - 1/4 9 1/8 3 3/8 FutCm t 416 4 1/8 3 7/8 3 7/8 -3/16 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