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: 11-04, NYSE - Beginning with letter F Date: Wed, 4 Nov 92 18:45:57 EST Message-ID: <19.1992Nov4.184557@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 53 1/4 42 FMC 9 648 45 1/8 44 3/4 45 1/8 + 1/8 6 1/4 3 7/8 FMC Gd .05 1.1 23 104 4 3/4 4 5/8 4 3/4 38 3/8 32 FPL Gp 2.44 6.8 15 1292 36 35 3/4 35 7/8 - 1/8 47 1/4 10 FabriCtr 12 302 12 3/8 12 1/4 12 1/4 7 1/8 3 1/2 FairCp 143 3 5/8 3 1/2 3 1/2 - 1/8 41 27 1/2 Fairc pfA 3.60 12.9 20 28 27 1/2 28 + 1/4 36 32 1/4 Fairc pfC 4.25 13.4 3 32 31 3/4 31 3/4 - 1/2 21 3/4 13 1/8 FamDlr s .26 1.2 21 1548 21 1/2 20 7/8 21 3/8 + 3/8 9 3/8 4 7/8 Fanstel .40 4.8 34 2 8 3/8 8 3/8 8 3/8 - 1/8 8 7/8 4 1/4 Farah 94 5 7/8 5 5/8 5 5/8 - 1/8 9 1/8 6 1/2 FayInc s .20 2.6 15 98 7 3/4 7 1/2 7 5/8 - 1/8 10 3 3/8 Feders 659 6 5 3/4 5 7/8 - 1/8 56 1/8 32 FedExp 1311 47 1/2 45 3/4 47 1/4 +1 3/4 46 1/4 30 3/4 FdHmL s .76 1.7 13 3803 44 1/8 42 3/4 43 7/8 + 7/8 26 7/8 25 FdHLn pf 1.98 7.8 626 25 1/2 25 1/4 25 3/8 - 1/8 20 1/8 12 1/4 FedMog .48 3.0 1625 244 16 1/2 16 1/8 16 1/4 - 1/8 71 5/8 54 FedNM 1.60 2.3 12 11482 70 1/8 69 1/8 70 +1 1/2 33 7/8 23 3/8 FedPB 1.00 3.6 18 1127 28 27 3/4 27 3/4 - 1/4 61 45 25/512 FPap pfA 2.87 5.4 450 53 3/8 53 1/8 53 3/8 + 7/8 25 17 1/4 FedRlty 1.52 6.3 101 79 24 3/8 24 1/8 24 1/8 - 1/8 23 1/2 16 1/2 FdSgn s .42 2.1 20 264 20 5/8 19 3/4 19 3/4 - 7/8 18 1/4 11 1/4 FedDS n 5442 17 16 3/4 17 + 1/8 31 1/2 21 1/8 Ferro s .48 1.8 15 1193 26 1/8 25 3/4 26 1/8 + 1/8 23 1/8 13 Fiat .93e 5.5 3 1 16 7/8 16 7/8 16 7/8 - 1/4 23 7/8 10 1/8 FidlFn s .40 1.7 10 24 23 5/8 23 1/2 23 5/8 22 1/8 10 7/8 Fldcrst 13 544 17 7/8 17 1/8 17 7/8 + 5/8 13 1/2 7 1/4 Filtrtk .24 2.5 15 103 10 1/8 9 3/8 9 5/8 - 1/8 36 24 Finght .32 1.1 14 265 29 5/8 29 3/8 29 1/2 - 1/8 35 3/8 27 7/8 FstAm 1.40 4.1 11 862 34 3/8 33 7/8 34 - 3/8 28 3/8 21 3/4 FtBkSy .90 3.5 10 513 25 7/8 25 5/8 25 3/4 + 1/8 29 1/4 27 FBkS pfA 2.63 9.6 46 27 7/8 27 3/8 27 3/8 - 1/8 9 1/4 7 7/8 FBosIF .90 10.9 167 8 3/8 8 1/4 8 1/4 - 1/8 11 5/8 9 1/8 FBosSt 1.05 11.2 85 9 1/2 9 3/8 9 3/8 - 1/8 30 1/2 21 FtBrnd .24 .9 14 967 27 3/4 27 1/8 27 1/8 - 3/4 37 3/8 21 1/8 FstChic 1.20 3.9 3137 31 1/4 30 7/8 30 7/8 - 1/4 50 37 1/4 FCh a pf 3.59e 7.5 23 47 3/4 47 1/2 47 3/4 80 59 1/4 FCh pfB 6.00e 8.0 5 75 74 1/2 75 56 42 7/8 FtChi pfA 3.75 7.2 206 52 1/2 52 3/8 52 3/8 - 1/8 28 1/8 25 FstCh pfD 2.50 9.4 47 26 5/8 25 5/8 26 1/2 + 1/8 31 3/8 23 1/2 FCFC n 14 128 31 3/8 31 31 - 3/8 15 3/8 12 7/8 FCmwF n 1.26 9.2 106 13 7/8 13 1/2 13 3/4 + 1/4 30 1/8 21 1/4 FtData n .03e .1 24 2562 29 3/4 29 29 3/4 + 5/8 39 3/8 26 5/8 FFB 1.32 3.5 10 413 38 1/2 38 38 1/8 - 1/8 32 1/8 24 5/8 FFB pfB 2.15 6.8 28 31 1/2 31 3/8 31 1/2 29 1/2 26 FFB pfF 2.66 9.5 44 28 1/8 28 28 1/8 + 1/8 12 3/8 7 FFinFd .06j 178 11 7/8 11 3/4 11 7/8 37 23 5/8 FtFnMg s .10 .3 18 982 36 7/8 36 1/2 36 3/4 44 3/8 25 1/4 FIntste 1.20 3.0 34 x1359 39 3/4 39 3/8 39 3/8 1 3/8 1/64 FInstA 1623 5/128 3/128 1/32 -1/128 44 3/4 30 1/4 FtIn pfB 3.38e 8.4 69 41 1/2 40 40 -1 1/2 26 7/8 24 5/8 FtIn pfG 2.25 9.2 136 24 7/8 24 1/2 24 1/2 - 1/2 27 5/8 21 3/4 FInt pfF 2.47 9.6 161 26 1/8 25 3/4 25 3/4 - 1/8 14 3/4 12 3/8 FtIsrl n 488 12 3/4 12 1/2 12 3/4 + 1/4 14 7/8 7 1/4 FtMiss .30 3.8 319 8 1/8 7 7/8 8 13 7 3/4 FtPhil .19e 1.6 37 11 3/4 11 5/8 11 5/8 - 1/8 18 10 3/8 FtRpBc 6 628 11 3/8 11 1/8 11 1/4 - 1/8 15 1/2 10 1/8 Ft USA n .05e .3 19 15 15 1/4 15 15 - 1/4 40 3/8 24 1/8 FstUC 1.40 3.8 11 1498 37 5/8 37 37 1/8 - 1/2 56 1/4 49 1/4 FtUC pf 4.63e 8.5 8 54 3/8 54 54 3/8 - 1/8 9 1/4 6 1/8 FUnRl .72 7.9 9 262 9 3/8 9 9 1/8 33 1/4 22 FtVaBk s 1.00 3.0 13 382 33 1/2 32 33 1/4 +1 26 1/8 13 1/2 FstFed 9 51 15 1/2 15 15 1/2 + 1/2 30 20 3/4 Firstar s .88 3.2 11 740 28 1/2 27 5/8 27 5/8 -1 1/4 102 1/2 88 3/8 Fstar pf 7.55e 7.5 9 100 5/8 100 5/8 100 5/8 + 1/8 25 1/4 14 3/8 FishPr s .20 .9 24 616 23 7/8 23 1/4 23 1/4 - 1/2 28 13 3/4 FshSci n .08 .3 18 526 27 3/4 27 1/8 27 5/8 31 20 1/8 FleetFnc .80 2.7 20 1572 30 29 3/8 29 1/2 - 1/8 43 1/8 32 1/4 FltFn pf 3.00 7.4 13 40 1/2 40 1/4 40 3/8 - 1/8 29 1/8 25 7/8 FltFn pfB 2.53 9.0 637 28 1/4 28 28 27 7/8 25 3/8 FltFn pfC 2.34 8.9 32 26 3/8 26 1/8 26 1/4 + 1/8 24 1/4 17 3/4 FltMtg n .15e .8 1463 18 1/2 18 1/8 18 3/8 + 1/8 48 25 3/8 FleetEn .92 2.3 21 2472 39 5/8 37 3/4 39 3/8 + 1/8 37 1/4 27 1/4 Flemng 1.20 4.2 8 912 29 28 5/8 28 3/4 - 1/2 55 1/4 39 FlghtSf .36 .9 17 600 41 7/8 41 41 - 3/4 47 36 3/4 FlaEC .40 .9 12 3 44 7/8 44 3/4 44 3/4 - 1/4 33 1/4 27 7/8 FlaPrg s 1.89 5.9 16 628 32 1/8 31 3/4 31 7/8 - 3/8 27 3/4 25 5/8 FLPw pf 2.00 7.5 10 26 1/2 26 1/2 26 1/2 20 1/8 13 5/8 Flower .73 3.7 20 864 20 1/4 19 3/4 19 3/4 - 3/8 48 1/8 35 1/4 Fluor .40 .9 26 2672 45 7/8 45 45 7/8 + 7/8 18 1/2 9 1/8 Foodmk n 732 12 1/4 11 5/8 12 1/4 + 1/2 30 1/2 22 1/8 FooteC 1.20 4.0 18 104 30 29 5/8 30 + 1/4 9 4 1/2 FthillG 8 577 7 1/4 7 7 1/8 26 24 FordHd pf 2.00 8.4 684 24 3/8 23 7/8 23 7/8 - 3/8 48 7/8 23 3/8 FordM 1.60 4.1 559 10465 39 1/2 38 1/2 39 1/8 + 3/8 84 5/8 50 3/8 FordM pf 4.20 5.8 581 73 1/8 71 5/8 72 1/2 + 3/8 17 15 1/4 FtDear 1.24 7.8 54 16 1/4 16 16 - 1/8 32 7/8 21 3/8 FostWh .60 1.8 24 1489 32 5/8 32 1/4 32 1/2 + 1/4 43 14 5/8 FounH s 17 1971 37 3/8 35 3/4 36 - 1/8 15 5/8 10 3/8 Foxmyr .28 2.2 13 1446 12 3/4 12 5/8 12 3/4 11 1/4 7 3/4 France .14e 1.4 324 9 3/4 9 5/8 9 3/4 + 1/8 11 8 1/4 FrkMul .89 9.1 114 9 3/4 9 5/8 9 3/4 8 1/2 7 1/4 FrkPr .60 8.0 74 7 1/2 7 3/8 7 1/2 + 1/8 20 14 5/8 FrkQst n 1226 19 18 7/8 18 7/8 + 1/8 33 3/4 21 1/2 FrkRs s .26 .8 21 376 33 3/8 32 3/4 32 7/8 - 1/2 8 7/8 7 FrkUnv .75 9.1 464 8 1/4 8 1/8 8 1/4 + 1/8 29 1/2 20 1/2 FrMeyer 15 196 29 28 3/4 28 7/8 + 1/8 10 1/2 5 1/8 FrdHolly 11 23 6 1/4 6 1/4 6 1/4 24 1/4 14 5/8 FMCG s .30i 1.4 31 939 21 7/8 21 5/8 21 3/4 + 1/8 29 7/8 25 3/4 FMCG pf 1.75 6.3 44 27 3/4 27 3/4 27 3/4 + 1/8 22 3/8 17 7/8 FrptMc s 1.25 6.9 16 4216 18 1/8 17 7/8 18 6 1/4 4 1/8 FM RoyT .48e 8.5 102 5 5/8 5 1/2 5 5/8 26 7/8 19 3/4 FMRP 2.40e 11.3 49 670 21 1/4 21 1/8 21 1/4 + 1/8 40 1/2 21 3/4 FrtrIns .45r 1.2 13 86 38 37 1/2 37 7/8 + 1/8 17 3/4 4 1/4 FruTrail 1091 6 1/4 5 1/4 6 + 3/4 73 1/2 62 1/2 FundAm 19 65 73 72 1/2 72 1/2 - 1/2 17 1/8 9 3/8 Fuqua .36 3.5 59 10 3/8 10 1/8 10 3/8 + 1/8 3 1/4 3/8 FurBish 57 1 1/2 1 3/8 1 1/2 2 5/8 1/2 FurB pf 32 1 1/8 1 1/8 1 1/8 14 5/8 11 1/8 FutGer 84 12 1/4 12 1/8 12 1/4 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