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: 11-05, NYSE - Beginning with letter F Date: Thu, 5 Nov 92 18:41:05 EST Message-ID: <19.1992Nov5.184106@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 53 1/4 42 FMC 9 1062 45 44 3/4 44 3/4 - 3/8 6 1/4 3 7/8 FMC Gd .05 1.0 23 257 4 7/8 4 3/4 4 7/8 + 1/8 38 3/8 32 FPL Gp 2.44 6.8 15 2502 35 7/8 35 1/2 35 5/8 - 1/4 47 1/4 10 FabriCtr 12 143 12 3/8 12 1/4 12 3/8 + 1/8 7 1/8 3 1/2 FairCp 120 3 3/4 3 1/2 3 5/8 + 1/8 41 27 1/2 Fairc pfA 3.60 12.4 5 29 28 29 +1 21 3/4 13 1/8 FamDlr s .26 1.2 22 3089 21 7/8 21 3/8 21 3/4 + 3/8 9 3/8 4 7/8 Fanstel .40 5.0 32 1629 8 8 8 - 3/8 8 7/8 4 1/4 Farah 21 5 5/8 5 5/8 5 5/8 9 1/8 6 1/2 FayInc s .20 2.7 14 242 7 3/4 7 1/2 7 1/2 - 1/8 10 3 3/8 Feders 594 5 7/8 5 3/4 5 3/4 - 1/8 56 1/8 32 FedExp 3898 49 1/4 47 48 5/8 +1 3/8 46 1/4 30 3/4 FdHmL s .76 1.7 14 3233 45 3/8 44 1/4 45 +1 1/8 26 7/8 25 FdHLn pf 1.98 7.8 319 25 3/8 25 1/4 25 1/4 - 1/8 20 1/8 12 1/4 FedMog .48 3.0 1613 128 16 1/4 16 16 1/8 - 1/8 71 5/8 54 FedNM 1.60 2.2 12 8428 71 1/2 70 71 1/8 +1 1/8 33 7/8 23 3/8 FedPB 1.00 3.7 17 1835 27 5/8 27 1/8 27 1/4 - 1/2 61 45 25/512 FPap pfA 2.87 5.5 752 52 5/8 52 3/8 52 5/8 - 3/4 25 17 1/4 FedRlty 1.52 6.3 101 192 24 1/4 24 24 1/4 + 1/8 23 1/2 16 1/2 FdSgn s .42 2.1 21 548 20 1/2 19 5/8 20 3/8 + 5/8 18 1/4 11 1/4 FedDS n 9576 17 5/8 16 3/4 17 1/2 + 1/2 31 1/2 21 1/8 Ferro s .48 1.8 15 2974 26 3/4 25 7/8 26 3/8 + 1/4 23 1/8 13 Fiat .93e 5.7 3 11 16 5/8 16 3/8 16 3/8 - 1/2 23 7/8 10 1/8 FidlFn s .40 1.7 10 102 23 3/4 23 3/8 23 3/8 - 1/4 22 1/8 10 7/8 Fldcrst 13 480 17 3/4 17 3/8 17 1/2 - 3/8 13 1/2 7 1/4 Filtrtk .24 2.5 14 86 9 1/2 9 3/8 9 1/2 - 1/8 36 24 Finght .32 1.1 14 316 29 3/4 29 3/8 29 3/8 - 1/8 35 3/8 27 7/8 FstAm 1.40 4.1 11 416 34 1/8 33 7/8 34 1/8 + 1/8 28 3/8 21 3/4 FtBkSy .90 3.5 10 406 25 7/8 25 5/8 25 3/4 29 1/4 27 FBkS pfA 2.63 9.6 28 27 5/8 27 1/2 27 1/2 + 1/8 57 1/2 49 3/4 FBkS pfX 3.56 6.4 13 56 1/4 56 56 + 1/8 9 1/4 7 7/8 FBosIF .90 10.9 116 8 3/8 8 1/8 8 1/4 11 5/8 9 1/8 FBosSt 1.05 11.1 144 9 1/2 9 1/4 9 1/2 + 1/8 30 1/2 21 FtBrnd .24 .9 14 590 27 1/2 26 7/8 27 3/8 + 1/4 37 3/8 21 1/8 FstChic 1.20 3.8 878 31 1/2 30 7/8 31 3/8 + 1/2 50 37 1/4 FCh a pf 3.59e 7.6 64 47 3/4 47 3/8 47 1/2 - 1/4 80 59 1/4 FCh pfB 6.00e 8.0 70 75 1/2 74 3/8 74 7/8 - 1/8 56 42 7/8 FtChi pfA 3.75 7.1 202 52 1/2 52 1/4 52 1/2 + 1/8 28 1/8 25 FstCh pfD 2.50 9.4 815 26 5/8 26 3/8 26 1/2 31 3/8 23 1/2 FCFC n 14 26 30 3/4 30 3/8 30 3/8 - 5/8 15 3/8 12 7/8 FCmwF n 1.26 9.2 65 13 7/8 13 3/4 13 3/4 30 1/8 21 1/4 FtData n .03e .1 26 5936 31 7/8 30 1/2 31 1/2 +1 3/4 39 3/8 26 5/8 FFB 1.32 3.5 10 474 38 1/8 37 5/8 37 7/8 - 1/4 32 1/8 24 5/8 FFB pfB 2.15 6.9 56 31 5/8 31 1/8 31 1/4 - 1/4 29 1/2 26 FFB pfF 2.66 9.5 2 28 28 28 - 1/8 12 3/8 7 FFinFd .06j 21 12 11 7/8 12 + 1/8 37 23 5/8 FtFnMg s .10 .3 18 2301 37 1/8 36 3/8 36 5/8 - 1/8 44 3/8 25 1/4 FIntste 1.20 3.0 34 1097 40 1/4 39 3/8 40 + 5/8 1 3/8 1/64 FInstA 98 1/32 1/32 1/32 44 3/4 30 1/4 FtIn pfB 3.38e 8.3 349 41 40 3/8 40 3/4 + 3/4 26 7/8 24 1/2 FtIn pfG 2.25 9.1 673 24 3/4 24 1/2 24 3/4 + 1/4 27 5/8 21 3/4 FInt pfF 2.47 9.5 133 26 1/8 25 5/8 26 + 1/4 14 3/4 12 3/8 FtIsrl n 232 12 3/4 12 5/8 12 3/4 14 7/8 7 1/4 FtMiss .30 3.6 175 8 1/4 7 7/8 8 1/4 + 1/4 13 7 3/4 FtPhil .19e 1.6 104 11 3/4 11 5/8 11 5/8 18 10 3/8 FtRpBc 7 252 12 11 3/8 12 + 3/4 15 1/2 10 1/8 Ft USA n .05e .3 19 32 15 1/4 14 7/8 14 7/8 - 1/8 40 3/8 24 1/8 FstUC 1.40 3.7 11 1679 37 5/8 37 1/8 37 5/8 + 1/2 56 1/4 49 1/4 FtUC pf 4.63e 8.6 13 54 3/8 54 54 - 3/8 9 3/8 6 1/8 FUnRl .72 7.7 9 270 9 3/8 9 1/8 9 3/8 + 1/4 33 1/2 22 FtVaBk s 1.00 3.0 13 190 33 1/2 33 33 - 1/4 26 1/8 13 1/2 FstFed 9 1086 15 7/8 15 1/2 15 7/8 + 3/8 30 20 3/4 Firstar s .88 3.2 11 735 27 5/8 27 27 1/2 - 1/8 25 1/4 14 3/8 FishPr s .20 .9 22 1421 23 1/4 21 3/4 21 3/4 -1 1/2 28 13 3/4 FshSci n .08 .3 18 239 27 1/2 27 1/4 27 1/4 - 3/8 31 20 1/8 FleetFnc .80 2.7 20 1387 29 5/8 29 1/2 29 5/8 + 1/8 43 1/8 32 1/4 FltFn pf 3.00 7.5 15 40 5/8 40 40 - 3/8 43 3/8 32 3/4 FltFn pfA 3.00 7.3 13 41 41 41 29 1/8 25 7/8 FltFn pfB 2.53 9.0 11 28 28 28 27 7/8 25 3/8 FltFn pfC 2.34 8.9 128 26 3/8 26 1/4 26 1/4 24 1/4 17 3/4 FltMtg n .15e .8 1354 18 5/8 18 1/2 18 5/8 + 1/4 48 25 3/8 FleetEn .92 2.3 21 3519 39 1/2 38 3/4 39 1/4 - 1/8 37 1/4 27 1/4 Flemng 1.20 4.2 8 1430 29 1/8 28 1/2 28 7/8 + 1/8 55 1/4 39 FlghtSf .36 .9 17 474 41 5/8 41 41 5/8 + 5/8 47 36 3/4 FlaEC .40 .9 11 8 44 5/8 44 1/4 44 1/4 - 1/2 33 1/4 27 7/8 FlaPrg s 1.89 6.0 16 304 32 31 5/8 31 3/4 - 1/8 27 3/4 25 5/8 FLPw pf 2.00 7.5 33 26 3/4 26 1/2 26 3/4 + 1/4 20 1/4 13 5/8 Flower .73 3.7 20 802 20 19 5/8 20 + 1/4 48 1/8 35 1/4 Fluor .40 .9 26 2101 45 7/8 45 5/8 45 3/4 - 1/8 18 1/2 9 1/8 Foodmk n 19 1121 12 5/8 12 1/4 12 1/2 + 1/4 30 1/2 22 1/8 FooteC 1.20 4.0 18 13 30 1/4 29 7/8 30 9 4 1/2 FthillG 7 545 7 1/8 6 7/8 7 - 1/8 26 23 7/8 FordHd pf 2.00 8.3 392 24 5/8 23 7/8 24 + 1/8 48 7/8 23 3/8 FordM 1.60 4.1 557 12420 39 1/8 38 1/2 39 - 1/8 84 5/8 50 3/8 FordM pf 4.20 5.8 1221 72 5/8 71 7/8 72 1/2 17 15 1/4 FtDear 1.24 7.8 42 16 1/8 16 16 32 7/8 21 3/8 FostWh .60 1.9 24 444 32 5/8 32 32 1/8 - 3/8 43 14 5/8 FounH s 18 2516 37 3/4 36 1/4 37 5/8 +1 5/8 15 5/8 10 3/8 Foxmyr .28 2.2 13 39 12 3/4 12 5/8 12 5/8 - 1/8 11 1/4 7 3/4 France .14e 1.5 174 9 3/4 9 1/2 9 5/8 - 1/8 11 8 1/4 FrkMul .89 9.1 41 9 7/8 9 3/4 9 3/4 8 1/2 7 1/4 FrkPr .60 8.0 136 7 1/2 7 1/2 7 1/2 20 14 5/8 FrkQst n 159 19 18 3/4 18 3/4 - 1/8 33 3/4 21 1/2 FrkRs s .26 .8 22 1360 35 32 5/8 34 1/2 +1 5/8 8 7/8 7 FrkUnv .75 9.1 717 8 1/4 8 1/8 8 1/4 29 1/2 20 1/2 FrMeyer 14 251 29 3/8 28 5/8 28 5/8 - 1/4 10 1/2 5 1/8 FrdHolly 11 6 6 1/8 6 1/8 6 1/8 - 1/8 24 1/4 14 5/8 FMCG s .30i 1.4 30 838 21 3/4 21 3/8 21 3/8 - 3/8 29 7/8 25 3/4 FMCG pf 1.75 6.3 112 27 3/4 27 1/4 27 5/8 - 1/8 22 3/8 17 7/8 FrptMc s 1.25 6.8 16 1366 18 1/4 18 1/8 18 1/4 + 1/4 6 1/4 4 1/8 FM RoyT .48e 8.7 93 5 5/8 5 1/2 5 1/2 - 1/8 26 7/8 19 3/4 FMRP 2.40e 11.2 50 831 21 3/8 21 1/8 21 3/8 + 1/8 40 1/2 21 3/4 FrtrIns .45r 1.2 14 66 38 3/4 37 7/8 38 5/8 + 3/4 17 3/4 4 1/4 FruTrail 984 7 1/4 6 1/8 6 1/2 + 1/2 73 1/2 62 1/2 FundAm 19 180 72 3/4 71 72 1/2 17 1/8 9 3/8 Fuqua .36 3.5 93 10 3/8 10 1/4 10 1/4 - 1/8 3 1/4 3/8 FurBish 16 1 3/8 1 3/8 1 3/8 - 1/8 2 5/8 1/2 FurB pf 76 1 1/8 1 1 1/8 14 5/8 11 1/8 FutGer 176 12 3/8 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