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, NASDAQ - Beginning with letter F Date: Wed, 4 Nov 92 18:45:57 EST Message-ID: <68.1992Nov4.184557@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 4.1 13 12 14 3/4 14 14 3/4 + 3/4 21 3/4 4 1/2 F&C s 24 5 1/2 5 5 1/2 3 5/8 1 5/8 F&E 104 2 3/16 2 1/16 2 3/16 -1/16 18 1/2 15 1/8 F&M Bc .76 nt 21 15 F&M Dis 910 20 3/4 20 20 1/2 + 1/4 13 3/4 9 3/4 FM Nat .54 4.2 10 267 13 12 5/8 13 + 5/8 7 1/4 3 7/8 FDP 30 100 4 7/8 4 3/4 4 7/8 + 1/8 24 1/2 12 1/4 FF Bcp .88 4.1 6 33 22 21 1/4 21 1/4 - 1/8 3 3/8 1/2 FFO Fn nt 21 1/4 10 FHP 19 1462 19 18 1/2 19 + 1/4 23 3/4 6 1/2 FLS pf t 2 18 18 18 + 1/2 3 1/4 1 1/8 FM Prop 49 2 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 57 11 3/4 10 10 1/4 25 1/2 23 FNB pf 1.87 nt 9 1/2 5 FNBRo 8 135 5 1/4 5 5 1/8 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 10 5 3/8 5 3/8 5 3/8 - 3/8 7/16 5/32 Fcelft wt nt 2 1/8 3/4 Fcelftr 95 2 1/8 1 15/16 2 - 1/8 9 7/8 5 3/8 FahnVin 2 6 6 6 17 3/4 6 1/2 FailGrp nt 28 12 FairGr s .10 i nt 16 8 3/4 FairIsc .14 nt 3 1/2 1/2 FairFst 30 1/2 1/2 1/2 15/32 1/4 Fairhvn 10 1/4 1/4 1/4 3 1/2 3/4 FalcOil 39 1 3/8 1 1/4 1 3/8 + 1/8 16 1/4 6 3/4 FalcPr 17 556 15 1/4 14 1/4 14 1/4 - 1/2 31 1/2 18 1/2 FallFn 1.00 3.2 1 31 1/2 31 1/2 31 1/2 +1 1/2 10 1/2 4 1/2 FamBc nt 1 3/16 3/8 FamStk 19 140 9/16 1/2 9/16 +1/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.8 4 321 17 1/4 16 3/8 17 1/4 + 3/4 126 97 FarmBr 1.80 1.6 10 4 112 112 112 -3 29 1/2 19 1/2 FarmCB 1.08 4.3 40 25 25 25 -1 1/2 1 1/8 FarmTl h 107 25/32 23/32 23/32 +1/32 21/32 1/32 FarmT wt 50 11/32 11/32 11/32 1 5/8 1/8 FarmT un 20 1 1/16 1 1 -3/16 11 1/2 6 1/2 Farr .06 j 20 7 1/4 6 7/8 6 7/8 - 3/8 11 1/4 6 3/4 Farrel .12 e 1.8 16 1 6 1/2 6 1/2 6 1/2 - 1/4 3 9/16 1 FastCm 279 3 7/16 3 1/4 3 5/16 -1/16 19 1/2 12 1/4 Fastnl s 45 419 19 1/4 18 3/4 19 1/4 + 1/2 13 11 3/4 FedOne 50 13 12 1/4 13 + 1/2 38 1/2 16 1/2 FedFst .40 1.1 17 435 37 3/4 37 3/4 37 3/4 9 1/2 8 FAM unA nt 5 1/2 3 FdSvBk 3 5 5 4 3/4 5 + 1/8 15 3/4 8 1/2 FdScrw .40 a 3.7 6 25 11 10 3/4 10 3/4 + 1/4 18 3/4 10 1/2 Ferofl 20 19 15 1/4 15 1/4 15 1/4 2 5/8 1 Fibchm 530 1 5/16 1 1/8 1 5/16 + 1/8 10 7/8 4 3/4 Fibronc 365 6 7/8 6 3/8 6 5/8 - 1/8 10 1/4 4 5/16 FFdVA .10 e nt 12 1/4 2 FidlMd 262 2 1/8 2 2 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 20 194 52 1/4 51 1/2 51 3/4 - 1/2 32 1/4 10 1/2 50:Off 21 2297 14 1/4 13 1/2 13 3/4 - 1/4 21 1/2 12 1/2 FiggieA .50 3.4 8 29 15 1/4 14 1/2 14 1/2 26 1/2 17 FiggieB .50 2.9 10 1 17 17 17 -1 37 1/2 10 1/2 FileNet 26 343 16 1/2 15 3/4 16 1/2 37 11 3/4 FilBsmt 27 2259 20 3/4 19 1/4 19 3/4 - 7/8 2 1/8 7/8 FnBenA t nt 3 1 1/4 FnData 104 2 1 3/8 1 1/2 - 1/2 1 3/8 1/4 FnDt wtA 56 5/8 5/8 5/8 -1/16 1 1/4 1/2 FnDt wtB 76 27/32 5/8 5/8 15 1/4 10 1/4 FinFdl nt 97 11 3/4 FinlInd nt 35 1/2 22 FinTst s 1.08 3.1 12 1 35 35 35 + 3/4 1 1/4 7/16 Fd SVP nt 3 1/16 13/16 Fingmx 2782 3/4 5/16 7/16 - 3/8 1 1/4 Fingmx wt nt 11 3/8 1/4 Fingmx pf 5 15 7 Fingmx un nt 20 1/4 8 1/2 FinLine 208 17 3/4 17 1/4 17 3/4 + 1/8 3 3/4 Firetct s 115 1 3/4 1 11/16 1 3/4 +1/16 41 1/2 25 5/8 Firster s .72 1.7 12 11 42 41 3/4 42 + 1/2 34 5/8 26 1/8 FAlaBk 1.00 2.9 12 523 34 1/2 34 34 - 5/8 10 1/2 5 1/4 FAlban .20 a 2.6 5 10 7 3/4 7 1/2 7 3/4 +1 1/4 15 1/2 5 1/4 FtAmar nt 25 3/4 16 1/8 FtATn .10 e .4 19 404 24 1/8 23 3/4 23 7/8 + 1/8 20 5/8 9 3/8 FAFnA .40 2.0 5 488 20 1/4 19 3/8 20 1/8 + 1/8 3 1/4 1 1/8 FAmHlt nt 16 7 1/4 FtAmfed .40 2.5 25 341 16 15 1/2 15 7/8 - 1/8 19 6 3/8 FtBcIN s nt 17 1/2 10 3/4 FtBNC .48 nt 46 32 FBOh 1.62 3.7 12 132 44 1/4 43 1/2 43 1/2 - 1/4 21 1/2 13 FBcpIN s .44 2.2 9 109 20 1/2 20 20 1/4 - 3/4 9 1/2 6 FBkPhl nt 26 1/2 25 FstBks pf 19 26 1/4 25 3/4 26 1/4 8 1/4 3 7/8 FstCsh 166 6 5 7/8 6 2 7/8 1 FstCsh wt nt 10 3/4 8 1/2 FtChrt .40 b 3.8 11 31 10 1/2 9 1/2 10 1/2 +1 37 1/2 14 FtChat .32 .9 17 7 37 1/2 36 1/2 36 1/2 47 1/2 27 FCtzBA .60 1.3 9 46 47 1/2 46 46 -1 1/2 5 1/2 1/2 FstCtzF 3 50 4 3/4 4 3/4 4 3/4 17 1/2 14 1/4 FColBn .50 3.3 10 17 15 15 15 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 10 458 45 3/4 44 3/4 45 3/4 + 1/4 35 1/2 25 5/8 FCmcC pf 1.80 5.5 671 32 1/2 32 32 1/2 + 1/2 8 1/8 3 1/4 FCmlBcp .32 j 9.8 1 3 1/4 3 1/4 3 1/4 - 1/2 33 1/2 18 FCmlBsh .72 2.2 16 164 33 3/4 32 3/4 32 7/8 + 1/8 32 3/8 24 3/4 FCmclCp .82 b 2.7 11 46 30 1/2 30 30 1/2 +1 30 1/4 14 3/4 FCmtyBc .72 nt 1 3/4 1/16 FtConst 1604 5/16 1/4 9/32 -1/32 15 8 FtEstn 696 10 1/4 9 10 + 1/2 4 3/8 7/8 FtEsex 21 3 3 3 -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 2.6 6 60 23 1/2 22 1/2 23 1/2 - 1/4 9 6 1/2 FFdEnt .60 2 37 1/2 26 FFdKY 1.20 3.3 8 6 36 1/2 36 1/2 36 1/2 + 1/8 23 3/8 11 7/8 FtFdMic .64 3.4 6 152 18 3/4 18 1/2 18 3/4 + 1/4 44 1/8 21 FFFtM .60 a 1.4 10 515 44 1/4 43 3/4 44 + 1/4 12 6 1/2 FFdEH .36 3.2 7 16 11 1/4 11 11 1/8 - 3/8 15 3/4 6 1/2 FFdPR 6 30 14 1/2 14 14 1/2 + 1/2 20 1/2 14 FtFdCO .65 3.1 340 21 1/2 20 1/2 21 1/4 +1 1/4 8 4 3/4 FFdDFk .58 e nt 14 1/2 10 1/2 FFSSiou .16 e 2 17 9 1/2 FtFdSB s t 7 146 16 1/4 16 1/8 16 1/4 + 1/4 14 3/4 10 FFdLaG .56 nt 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 nt 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 9 265 19 18 1/4 18 1/4 - 5/8 40 1/2 32 FtFnIN .60 a nt 15 3/4 10 1/2 FFncWM .20 e 1.4 150 14 1/4 13 7/8 13 7/8 22 3/4 11 1/2 FtFnHd .56 2.8 9 40 20 1/4 19 1/4 20 1/4 + 1/4 8 1/2 3 3/4 FFncrp nt 56 1/8 14 3/4 FtFlBk 17 222 56 1/4 55 3/4 56 1/8 + 3/8 18 10 FtFrnk .50 nt 5 3/4 3 1/4 FtGaHd nt 19 1/2 7 1/4 FtGoldn .20 a nt 15 1/4 8 1/2 FHarB .40 b nt 29 3/4 23 1/2 FtHaw 1.04 4.3 9 125 24 1/2 23 3/4 24 + 1/4 13 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/8 FstIndi s .48 2.6 7 64 18 1/2 18 18 1/2 + 1/8 10 3/4 5 FtIntBc .40 4.0 10 35 10 10 10 + 1/4 57 48 FtIBSLA 1.36 2.3 9 2 59 59 59 +5 9 3/4 4 FtLbty 1 9 9 9 - 1/2 42 28 FtMerc 1.32 nt 25 1/2 15 21/32 FtMch .60 b 2.7 11 47 22 1/2 22 22 1/2 + 1/4 18 14 1/4 FMidBc .52 3.2 12 6 17 16 1/2 16 1/2 - 1/2 8 5 3/8 FtMtge 10 37 6 7/8 6 1/4 6 7/8 - 1/8 12 1/4 8 1/4 FMWA .20 2.1 32 10 9 1/2 9 1/2 9 1/2 27 1/2 22 FNtGa .98 3.8 12 1 26 26 26 + 1/4 26 1/4 19 7/8 FNDela .80 a 3.2 11 6 24 3/4 24 3/4 24 3/4 -1 1/2 11 3 1/8 FtNtFlm s 377 4 3/4 4 1/8 4 3/8 + 3/8 2 1/4 1/4 FtNYBk 30 3/8 1/4 3/8 + 1/8 13 1/2 8 3/8 FNthSB s 10 38 12 1/4 11 3/4 12 + 1/8 27 1/2 24 1/4 FtOak .66 nt 9 1/2 4 1/8 FtPcNtw 962 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 8 94 11 3/8 10 7/8 11 3/8 + 1/8 17 1/2 13 1/2 FtSBkNJ .16 e nt 26 1/4 16 3/4 FSecC s .76 3.0 12 663 26 25 1/4 25 3/8 - 1/8 4 1/4 1/2 FstSeis 5 1/2 1/2 1/2 - 1/4 33 20 3/4 1stSrc s .52 1.7 11 5 31 31 31 + 1/2 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin nt 13 1/4 7 FtTeam 13 277 9 1/4 9 9 1/8 + 1/8 38 23 7/8 FTenn s 1.44 3.9 10 181 37 1/4 36 1/2 36 1/2 19 3/8 12 7/8 FtUtd s .60 nt 35 1/2 30 1/2 FtUtdCp 8 34 34 34 14 9 3/4 FUtdSv .40 e nt 28 1/2 16 FtWBc s .80 2.9 12 10 28 27 3/4 28 +1 14 1/4 10 1/2 FtWstn 312 10 3/4 10 1/4 10 3/4 + 1/4 5 3/4 2 3/8 FtWFn 66 188 5 3/8 5 5 1/4 - 1/8 26 20 1/2 FstLI .60 nt 14 3/4 11 3/4 FtFedBn 486 14 7/8 14 3/8 14 1/2 - 1/8 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 2.0 6 2 23 1/2 23 1/2 23 1/2 - 1/2 28 1/2 25 FFFn pfA nt 6 1/4 2 5/8 FtMiss 16 183 6 5 5/8 5 5/8 - 3/8 36 27 1/2 FstbkIll .96 2.8 12 274 35 1/2 33 3/4 34 3/4 10 1/4 9 1/4 FstrckBc 482 10 1/2 10 10 1/4 + 3/8 25 1/4 7 FischIm 18 893 8 1/2 8 8 1/2 + 1/8 1 15/16 9/16 FschWt 226 7/8 3/4 7/8 +1/16 26 1/4 20 1/2 Fiserv 26 197 23 22 1/2 23 33 11 1/2 Fisons .89 e 6.3 128 14 1/8 13 7/8 14 1/8 19 1/8 8 1/2 Flagler .31 b 1.6 12 125 19 1/4 18 1/2 19 + 1/8 12 7/8 8 FlagFn .40 nt 7 1/4 3 7/8 Flamst .12 3.0 8 46 4 3 7/8 4 + 1/8 1 3/4 9/16 FltAer nt 1 1/8 3/4 FltAe pf .12 k nt 15 3/4 9 FleetCl 4485 11 7/8 11 11 3/4 + 1/2 15 3/4 10 Flexstl .48 4.7 35 1 10 1/4 10 1/4 10 1/4 - 3/4 11 1/2 5 FlaBk nt 4 3/4 3/4 FlaFst nt 6 3/8 2 3/4 FlowInt 19 131 5 3/8 5 5 2 25/32 1 1/8 Fonar 595 1 9/32 1 3/16 1 3/16 -3/32 15 1/2 1 3/8 Fonic s 290 748 14 7/8 14 3/8 14 1/2 + 1/8 27 7/16 Fonic wt 139 25 5/8 25 1/2 25 5/8 + 1/8 18 1/8 9 1/2 FdLioB s .11 1.0 24 3343 11 1/2 10 3/8 10 1/2 -1 18 1/8 9 FdLioA s .11 1.1 23 10146 10 5/8 9 5/8 9 7/8 - 5/8 8 1/4 6 FootInd .40 nt 10 8 ForBetr .10 nt 2 11/16 15/16 Forelnd 1356 2 5/8 2 3/8 2 5/8 + 1/8 15/16 1/16 Forld wtA 5 5/8 5/8 5/8 +1/16 5/8 1/16 Forld wtB 13 7/16 7/16 7/16 -1/32 27 18 7/8 ForAm 1.08 4.1 13 33 26 3/8 26 3/8 26 3/8 + 3/8 3 1/4 1 1/16 ForestO 1114 2 11/16 2 1/2 2 9/16 -3/16 1 7/8 1/8 ForstO wt nt 11 5/8 4 1/4 ForstO pf .75 t 7.9 20 9 3/4 9 1/2 9 1/2 - 1/4 2 3/4 1 1/2 Formosa nt 16 9 1/2 Forsch 17 5 11 1/2 11 1/2 11 1/2 + 3/4 9 1/2 3 3/4 Forstm 10 6 6 6 37 1/2 28 3/4 FtWyne 1.16 3.2 13 44 37 36 3/4 36 3/4 - 1/4 20 3/4 8 FortnB .30 1.8 16 85 17 1/4 16 3/4 17 - 1/4 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum 150 141 1 5/8 1 1/2 1 1/2 - 1/4 4 1/8 2 1/4 Foster 216 3 2 7/8 2 7/8 - 1/8 4 1 FountP 432 1 3/16 1 1/16 1 1/8 -1/16 5 1/8 1/2 FtnPh wt 100 19/32 1/2 19/32 -1/32 2 1/8 1/4 FounP wtB 1 9/32 9/32 9/32 36 6 1/2 FtnPh un 29 7 1/4 6 1/4 7 1/4 + 3/4 20 12 4D Soft 998 19 1/4 18 19 - 1/4 28 1/2 19 1/2 FrthFn .88 3.4 13 64 26 25 1/2 25 3/4 - 1/2 28 3/8 24 3/4 FrthF pf 1.75 6.4 9 27 1/2 27 1/2 27 1/2 3 1 Foxmor 10 10 2 1/8 2 1/8 2 1/8 26 1/2 12 3/4 FramTc 12683 13 3/4 11 3/4 12 3/4 - 3/4 3 1 1/8 FramSv 60 1 3/8 1 5/16 1 5/16 -3/16 23 15 Frnkfd 1.32 5.9 9 4 22 1/4 22 1/4 22 1/4 9 1/2 6 1/4 FrnkBk t 39 7 3/4 7 1/4 7 1/2 - 1/4 4 1/2 2 FrkSB wt nt 12 1/2 10 1/4 FrkBk pf .90 7.7 15 11 3/4 11 3/4 11 3/4 1/2 1/16 FrkCon 1327 13/32 3/8 13/32 25 17 1/4 FrnkEl 13 105 22 3/8 22 1/4 22 3/8 - 1/8 14 5 1/2 FrkEPb 18 242 13 1/4 12 1/4 12 1/2 - 1/4 18 1/4 8 5/8 FrkFst s .60 3.5 9 50 17 1/4 17 1/4 17 1/4 + 3/8 5 1/2 2 FrkNtl 1 4 4 4 - 1/8 17 10 3/4 Freds 1129 16 3/4 16 16 1/2 - 1/4 9 9/16 4 11/16 FreSCn .81 e 15.4 492 5 1/4 5 1/8 5 1/4 -1/16 27 1/4 17 Fremnt 1.00 3.7 7 13 26 3/4 26 1/4 26 3/4 + 1/4 5 7/8 1/2 Frnchtx 32 9/16 9/16 9/16 -1/16 2 7/16 3/4 FrJuice nt 6 1/2 1 3/8 Fretter 8 12 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 2275 20 1/4 19 1/2 19 5/8 - 3/8 1 13/32 3/4 FrntDir 37 27/32 13/16 13/16 -1/32 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 2.5 20 90 3 1/4 3 1/4 3 1/4 - 1/4 47 3/4 38 FujiPh .26 r .6 15 31 42 1/4 41 3/4 41 3/4 + 1/2 53 1/4 32 1/2 FulrHB s .48 1.3 14 454 37 1/4 36 1/2 37 1/4 23 3/4 16 Fulton .80 b 3.8 11 17 22 1/4 21 1/4 21 1/4 7 5 1/8 Funco 63 6 3/4 6 1/4 6 1/4 14 3/4 10 3/4 Furon .24 1.9 16 12 1/2 12 1/4 12 1/2 5 1/2 4 1/4 FutureHlt 6 5 1/2 5 1/2 5 1/2 8 1/4 1 FutMed 2440 1 3/8 1 1/4 1 1/4 18 3/4 8 1/4 FutNow 8 783 9 8 1/2 8 5/8 - 3/8 9 1/8 3 3/8 FutCm t 909 4 1/8 4 4 1/8 + 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