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: 11-03, NASDAQ - Beginning with letter F Date: Tue, 3 Nov 92 18:42:55 EST Message-ID: <69.1992Nov3.184255@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 4.3 13 7 14 14 14 - 1/4 21 3/4 4 1/2 F&C s 805 5 1/2 4 3/4 5 1/2 + 1/4 3 5/8 1 5/8 F&E 256 2 1/4 2 1/16 2 1/4 + 1/8 18 1/2 15 1/8 F&M Bc .76 4.1 12 18 1/2 18 18 1/2 + 1/8 20 1/4 15 F&M Dis 1434 21 19 3/4 20 1/4 + 3/8 13 3/4 9 3/4 FM Nat .54 4.4 10 538 12 5/8 12 1/8 12 3/8 7 1/4 3 7/8 FDP nt 24 1/2 12 1/4 FF Bcp .88 4.1 7 88 21 3/8 21 1/4 21 3/8 - 1/4 3 3/8 1/2 FFO Fn 3 3/4 3/4 3/4 - 1/4 21 1/4 10 FHP 18 3607 19 17 3/4 18 3/4 +1 23 3/4 6 1/2 FLS pf t nt 3 1/4 1 1/8 FM Prop 4000 2 1/8 1 7/8 1 7/8 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.7 159 11 3/4 10 10 1/4 + 1/4 25 1/2 23 FNB pf 1.87 nt 9 1/2 5 FNBRo 8 30 5 1/4 5 5 1/8 - 1/8 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 287 5 3/4 5 1/4 5 3/4 + 3/8 7/16 5/32 Fcelft wt 100 3/8 3/8 3/8 2 1/8 3/4 Fcelftr 89 2 1/8 2 2 1/8 + 1/8 9 7/8 5 3/8 FahnVin 6 6 6 6 17 3/4 6 1/2 FailGrp 13 10 7 5/8 7 5/8 7 5/8 - 3/8 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 1.3 17 32 10 1/2 9 1/2 10 1/2 + 1/2 3 1/2 1/2 FairFst 34 1/2 1/2 1/2 - 3/4 15/32 1/4 Fairhvn 36 1/4 1/4 1/4 3 1/2 3/4 FalcOil nt 16 1/4 6 3/4 FalcPr 18 157 15 1/2 14 3/4 14 3/4 - 1/4 31 1/2 18 1/2 FallFn 1.00 nt 10 1/4 4 1/2 FamBc 6 103 10 1/2 10 10 1/4 + 1/2 1 3/16 3/8 FamStk 17 1308 5/8 7/16 1/2 - 1/8 10 3/4 6 FarEst 2 6 1/2 6 1/2 6 1/2 - 1/2 27 15 3/4 FrmHm .48 2.9 4 1209 16 3/4 15 3/4 16 1/2 + 1/4 126 97 FarmBr 1.80 1.6 10 15 116 114 115 -1 29 1/2 19 1/2 FarmCB 1.08 nt 1 1/8 FarmTl h 173 25/32 11/16 11/16 -1/32 21/32 1/32 FarmT wt 570 7/16 11/32 11/32 -1/32 1 5/8 1/8 FarmT un 40 1 3/16 1 1 3/16 + 1/8 11 1/2 6 1/2 Farr .06 j 8 7 1/4 6 1/2 7 1/4 + 3/4 11 1/4 6 3/4 Farrel .12 e nt 3 9/16 1 FastCm 181 3 7/16 3 1/4 3 3/8 19 1/2 12 1/4 Fastnl s 44 145 19 1/4 18 3/4 18 3/4 13 11 3/4 FedOne 130 12 1/2 12 1/4 12 1/2 38 1/2 16 1/2 FedFst .40 1.1 17 x10 38 37 3/4 37 3/4 - 3/4 9 1/2 8 FAM unA nt 5 1/2 3 FdSvBk nt 15 3/4 8 1/2 FdScrw .40 a 3.8 6 19 10 3/4 10 10 1/2 - 1/4 18 3/4 10 1/2 Ferofl 20 197 15 1/4 14 1/2 15 1/4 2 5/8 1 Fibchm 536 1 5/16 1 1/8 1 3/16 +1/16 10 7/8 4 3/4 Fibronc 495 7 6 5/8 6 3/4 + 1/8 10 1/4 4 5/16 FFdVA .10 e nt 12 1/4 2 FidlMd 30 2 1/4 2 2 13 1/4 8 1/4 FidSvB .24 b nt 2 1/4 1 1/4 FthDim 9 1 3/4 1 3/4 1 3/4 - 1/4 54 39 5/8 FifthT s .88 1.7 20 802 52 3/4 51 3/4 52 1/4 + 1/2 32 1/4 10 1/2 50:Off 22 819 14 1/4 13 1/2 14 - 1/4 21 1/2 12 1/2 FiggieA .50 3.4 8 335 15 1/4 14 1/2 14 1/2 - 3/8 26 1/2 17 FiggieB .50 nt 37 1/2 10 1/2 FileNet 26 471 16 3/4 16 1/4 16 1/2 37 11 3/4 FilBsmt 28 3828 21 1/2 20 1/2 20 5/8 - 7/8 2 1/8 7/8 FnBenA t nt 3 1 1/4 FnData 430 2 1 1/4 2 + 1/4 1 3/8 1/4 FnDt wtA 67 13/16 5/8 11/16 -5/32 1 1/4 1/2 FnDt wtB 120 5/8 5/8 5/8 15 1/4 10 1/4 FinFdl 15 14 1/4 13 1/2 13 1/2 - 1/2 97 11 3/4 FinlInd 2 50 46 50 +1 1/2 35 1/2 22 FinTst s 1.08 3.2 12 14 34 1/2 34 1/4 34 1/4 - 1/2 1 1/4 7/16 Fd SVP 635 1 1/8 1 1/16 1 1/16 -1/32 3 1/16 7/8 Fingmx 616 1 3/16 13/16 13/16 -3/16 1 1/4 Fingmx wt nt 11 3/8 1/4 Fingmx pf nt 15 7 1/4 Fingmx un 18 7 1/4 7 7 -2 20 1/4 8 1/2 FinLine 156 17 3/4 16 3/4 17 5/8 + 5/8 3 3/4 Firetct s 136 1 7/8 1 11/16 1 11/16 -3/16 41 1/2 25 5/8 Firster s .72 1.7 12 74 41 1/2 40 1/2 41 1/2 +1 34 1/4 26 1/8 FAlaBk 1.00 2.9 13 285 34 5/8 34 1/8 34 5/8 + 3/8 10 1/2 5 1/4 FAlban .20 a nt 15 1/2 5 1/4 FtAmar 8 65 12 5/8 12 12 25 3/4 16 1/8 FtATn .10 e .4 19 453 24 23 3/4 23 3/4 20 5/8 9 3/8 FAFnA .40 2.0 5 528 20 1/4 19 1/4 20 3 1/4 1 1/8 FAmHlt nt 16 7 1/4 FtAmfed .40 2.5 25 19 16 15 1/2 16 19 6 3/8 FtBcIN s nt 17 1/2 10 3/4 FtBNC .48 nt 46 32 FBOh 1.62 3.7 12 85 44 1/2 43 3/4 43 3/4 -1 21 1/2 13 FBcpIN s .44 2.1 9 6 21 19 3/4 21 + 1/4 9 1/2 6 FBkPhl nt 26 1/2 25 FstBks pf 35 26 1/2 25 3/4 26 1/4 8 1/4 3 7/8 FstCsh 195 6 1/4 5 3/4 6 + 1/8 2 7/8 1 FstCsh wt nt 10 3/4 8 1/2 FtChrt .40 b 4.2 10 10 10 1/2 9 1/2 9 1/2 37 1/2 14 FtChat .32 .9 17 38 37 1/2 36 1/2 36 1/2 - 1/4 47 1/2 27 FCtzBA .60 1.3 9 14 47 1/2 45 1/2 47 1/2 +1 1/2 5 1/2 1/2 FstCtzF 3 25 4 3/4 4 3/4 4 3/4 17 1/2 14 1/4 FColBn .50 3.3 10 36 15 3/4 15 15 - 3/8 29 24 3/4 FColB wt 1.75 nt 50 1/2 35 FCmcBsh .92 nt 52 1/4 28 1/2 FCmceCp 1.25 2.7 10 462 46 45 1/4 45 1/2 + 1/4 35 1/2 25 5/8 FCmcC pf 1.80 5.6 4 32 32 32 8 1/8 3 1/4 FCmlBcp .32 j 8.5 9 3 3/4 3 3/4 3 3/4 + 1/4 33 1/2 18 FCmlBsh .72 2.2 15 86 33 1/4 32 3/4 32 3/4 32 3/8 24 3/4 FCmclCp .82 b 2.8 11 221 29 1/2 29 29 1/2 + 1/4 30 1/4 14 3/4 FCmtyBc .72 2.4 14 8 30 29 1/2 29 1/2 - 3/4 1 3/4 1/16 FtConst 805 5/16 7/32 5/16 +1/16 15 8 FtEstn 511 9 1/2 9 9 1/2 + 1/4 4 3/8 7/8 FtEsex 61 3 1/4 3 3 1/16 +1/16 6 1/2 5 1/2 FtFamFL nt 13 1/4 12 1/2 FtFdBcp nt 25 12 3/8 FtFCap s .60 2.5 7 2 23 3/4 23 3/4 23 3/4 9 6 1/2 FFdEnt .60 nt 37 1/2 26 FFdKY 1.20 nt 23 3/8 11 7/8 FtFdMic .64 3.5 6 188 18 3/4 18 1/2 18 1/2 - 1/4 44 1/8 21 FFFtM .60 a 1.4 10 2 43 3/4 43 3/4 43 3/4 - 3/8 12 6 1/2 FFdEH .36 3.1 8 374 11 1/2 11 1/4 11 1/2 + 1/4 15 3/4 6 1/2 FFdPR 6 91 14 3/4 14 14 - 1/2 20 1/2 14 FtFdCO .65 3.3 36 20 1/2 20 20 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 64 16 1/8 16 16 - 1/4 14 3/4 10 FFdLaG .56 4.1 7 5 13 1/2 13 1/2 13 1/2 18 10 1/4 FFidWV .48 a nt 11 1/4 5 1/2 FFnBcp .20 e nt 44 3/4 33 3/4 FFnclOH 1.32 a 3.0 14 2 44 44 44 - 3/4 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 2.5 9 59 19 18 1/2 18 7/8 + 1/8 40 1/2 32 FtFnIN .60 a nt 15 3/4 10 1/2 FFncWM .20 e 1.4 143 14 1/4 13 7/8 13 7/8 - 3/8 22 3/4 11 1/2 FtFnHd .56 2.8 9 9 20 1/4 19 1/4 20 - 1/4 8 1/2 3 3/4 FFncrp nt 55 1/4 14 3/4 FtFlBk 17 562 56 1/8 55 55 3/4 + 3/4 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 1 17 17 17 - 1/8 15 1/4 8 1/2 FHarB .40 b nt 29 3/4 23 1/2 FtHaw 1.04 4.4 9 297 24 1/2 23 3/4 23 3/4 13 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/8 FstIndi s .48 2.6 6 63 18 1/2 17 3/4 18 3/8 + 3/8 10 3/4 5 FtIntBc .40 4.1 10 88 10 9 3/4 9 3/4 - 1/8 57 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 1 9 1/2 9 1/2 9 1/2 + 1/2 42 28 FtMerc 1.32 3.3 12 2 40 3/4 40 40 -1 1/2 25 1/2 15 21/32 FtMch .60 b 2.7 11 25 22 1/4 22 1/4 22 1/4 - 1/2 18 14 1/4 FMidBc .52 3.1 12 8 17 17 17 + 1/4 8 5 3/8 FtMtge 10 2 7 7 7 + 1/8 12 1/4 8 1/4 FMWA .20 2.1 32 2 9 1/2 9 1/2 9 1/2 27 1/2 22 FNtGa .98 3.8 12 11 26 25 1/4 25 3/4 - 1/4 26 1/4 19 7/8 FNDela .80 a nt 11 3 1/8 FtNtFlm s 251 4 5/8 4 4 - 1/2 2 1/4 1/4 FtNYBk 41 1/4 1/4 1/4 13 1/2 8 3/8 FNthSB s 10 28 12 1/4 11 3/4 11 7/8 + 1/8 27 1/2 24 1/4 FtOak .66 nt 9 1/2 4 1/8 FtPcNtw 766 4 5/8 4 3/8 4 1/2 + 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 8 28 11 1/4 10 7/8 11 1/4 + 1/4 17 1/2 13 1/2 FtSBkNJ .16 e nt 26 1/4 16 3/4 FSecC s .76 3.0 12 1227 26 25 1/2 25 1/2 + 1/4 4 1/4 1/2 FstSeis 10 3/4 3/4 3/4 33 20 3/4 1stSrc s .52 nt 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin nt 13 1/4 7 FtTeam 13 590 9 1/4 9 9 38 23 7/8 FTenn s 1.44 3.9 10 1419 37 1/4 36 1/2 36 1/2 - 3/4 19 3/8 12 7/8 FtUtd s .60 nt 35 1/2 30 1/2 FtUtdCp 46 34 33 34 +1 14 9 3/4 FUtdSv .40 e 3.0 1 13 1/4 13 1/4 13 1/4 - 3/4 28 1/2 16 FtWBc s .80 3.0 12 25 27 1/4 27 27 - 5/8 14 1/4 10 1/2 FtWstn 101 10 3/4 10 1/2 10 1/2 5 3/4 2 3/8 FtWFn 67 352 5 3/8 5 1/4 5 3/8 + 1/4 26 20 1/2 FstLI .60 2.5 10 24 1/4 24 1/4 24 1/4 -1 3/4 14 5/8 11 3/4 FtFedBn 617 14 3/4 14 1/2 14 5/8 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 2.0 6 20 24 24 24 -2 28 25 FFFn pfA 6 28 1/2 28 1/2 28 1/2 + 1/2 6 1/4 2 5/8 FtMiss 17 69 6 1/8 5 5/8 6 - 1/8 36 27 1/2 FstbkIll .96 2.8 12 85 34 3/4 33 3/4 34 3/4 10 1/4 9 1/4 FstrckBc 438 10 1/4 9 7/8 9 7/8 - 1/8 25 1/4 7 FischIm 18 359 8 3/8 7 5/8 8 3/8 + 5/8 1 15/16 9/16 FschWt nt 26 1/4 20 1/2 Fiserv 26 143 23 22 1/2 23 33 11 1/2 Fisons .89 e 6.3 76 14 1/8 13 3/4 14 1/8 + 3/8 19 1/8 8 1/2 Flagler .31 b 1.6 12 241 19 18 1/2 18 7/8 + 3/8 12 7/8 8 FlagFn .40 nt 7 1/4 4 Flamst .12 3.1 8 37 4 1/4 3 7/8 3 7/8 - 1/4 1 3/4 9/16 FltAer nt 1 1/8 3/4 FltAe pf .12 k nt 15 3/4 9 FleetCl 2625 11 1/4 10 7/8 11 1/4 + 1/8 15 3/4 10 Flexstl .48 4.4 38 4 11 11 11 + 3/4 11 1/2 5 FlaBk 7 80 11 3/8 11 11 1/4 - 1/4 4 3/4 3/4 FlaFst nt 6 3/8 2 3/4 FlowInt 19 105 5 3/8 5 5 - 1/4 2 25/32 1 1/8 Fonar 824 1 3/8 1 7/32 1 9/32 -1/16 15 1/2 1 3/8 Fonic s 288 1142 14 3/4 14 3/8 14 3/8 - 3/8 27 7/16 Fonic wt 41 25 1/2 25 1/2 25 1/2 - 1/8 18 1/8 9 1/2 FdLioB s .11 1.0 27 4314 11 1/2 11 3/8 11 1/2 18 1/8 9 FdLioA s .11 1.0 24 5434 10 5/8 10 3/8 10 1/2 - 1/8 8 1/4 6 FootInd .40 nt 10 8 ForBetr .10 nt 2 11/16 15/16 Forelnd 931 2 1/2 2 1/4 2 1/2 +3/16 15/16 1/16 Forld wtA nt 5/8 1/16 Forld wtB nt 27 18 7/8 ForAm 1.08 4.2 13 59 26 3/4 26 26 - 1/8 3 1/4 1 1/16 ForestO 390 2 13/16 2 5/8 2 3/4 + 1/8 1 7/8 1/8 ForstO wt 10 1 1/4 1 1/4 1 1/4 11 5/8 4 1/4 ForstO pf .75 t 7.7 72 9 7/8 9 1/2 9 3/4 + 1/4 2 3/4 1 1/2 Formosa nt 16 9 1/2 Forsch nt 9 1/2 3 3/4 Forstm 100 6 5 1/2 6 37 1/2 28 3/4 FtWyne 1.16 3.1 13 9 37 37 37 20 3/4 8 FortnB .30 1.7 16 177 17 1/4 17 17 1/4 + 1/2 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum 175 26 1 3/4 1 1/2 1 3/4 - 1/4 4 1/8 2 1/4 Foster 895 3 2 7/8 3 + 1/8 4 1 FountP 284 1 3/16 1 1/16 1 3/16 + 1/8 5 1/8 1/2 FtnPh wt 5 5/8 5/8 5/8 2 1/8 1/4 FounP wtB nt 36 6 1/2 FtnPh un nt 20 12 4D Soft 473 19 3/4 19 1/4 19 1/4 - 1/8 28 1/2 19 1/2 FrthFn .88 3.4 14 5 26 1/4 25 1/2 26 1/4 + 3/4 28 3/8 24 3/4 FrthF pf 1.75 10 3 1 Foxmor 10 53 2 1/8 2 1/8 2 1/8 26 1/2 12 3/4 FramTc 4475 14 13 1/4 13 1/2 - 1/4 3 1 1/8 FramSv 5 1 1/2 1 1/2 1 1/2 + 1/4 23 15 Frnkfd 1.32 nt 9 1/2 6 1/4 FrnkBk t 20 7 3/4 7 1/4 7 3/4 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 7.7 91 11 3/4 11 1/2 11 3/4 1/2 1/16 FrkCon 1106 13/32 11/32 13/32 +1/32 25 17 1/4 FrnkEl 13 53 22 1/2 22 3/8 22 1/2 14 5 1/2 FrkEPb 19 302 13 1/2 12 3/4 12 3/4 - 3/8 18 1/4 8 5/8 FrkFst s .60 3.6 9 49 17 1/4 16 1/2 16 7/8 - 3/8 5 1/2 2 FrkNtl nt 17 10 3/4 Freds 1463 16 3/4 16 1/4 16 3/4 + 1/4 9 9/16 4 11/16 FreSCn .81 e 15.2 412 5 5/16 5 1/4 5 5/16 -1/16 27 1/4 17 Fremnt 1.00 3.8 6 98 26 1/2 26 26 1/2 5 7/8 1/2 Frnchtx 115 5/8 1/2 5/8 +1/16 2 7/16 3/4 FrJuice nt 6 1/2 1 3/8 Fretter 7 62 2 1/2 2 1/4 2 1/4 - 1/4 6 1/2 3 3/4 Freym nt 20 3/4 16 1/2 Fritz 2646 20 1/2 19 3/4 20 + 1/4 1 13/32 3/4 FrntDir 9 27/32 27/32 27/32 +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 36 41 1/2 40 7/8 41 1/4 + 1/2 53 1/4 32 1/2 FulrHB s .48 1.3 14 680 37 3/4 37 37 1/4 + 1/4 23 3/4 16 Fulton .80 b 3.8 11 27 22 1/4 21 1/4 21 1/4 7 5 1/8 Funco 15 6 3/4 6 1/4 6 1/4 - 1/2 14 3/4 10 3/4 Furon .24 1.9 712 12 3/4 12 1/4 12 1/2 5 1/2 4 1/4 FutureHlt 155 5 1/2 5 3/16 5 1/2 8 1/4 1 FutMed 440 1 5/8 1 1/4 1 1/4 - 1/4 18 3/4 8 1/4 FutNow 8 547 9 8 3/4 9 + 1/2 9 1/8 3 3/8 FutCm t 552 4 3 7/8 3 7/8 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