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, NASDAQ - Beginning with letter F Date: Thu, 5 Nov 92 18:41:05 EST Message-ID: <71.1992Nov5.184106@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 55 14 1/2 14 14 1/2 - 1/4 21 3/4 4 1/2 F&C s 65 5 1/2 5 5 1/2 3 5/8 1 5/8 F&E 100 2 1/4 2 1/16 2 1/8 -1/16 18 1/2 15 1/8 F&M Bc .76 4.1 19 18 1/2 18 18 1/2 21 15 F&M Dis 1783 22 1/8 20 1/2 22 1/8 +1 5/8 13 3/4 9 3/4 FM Nat .56 4.4 10 489 13 1/4 12 5/8 12 3/4 - 1/4 7 1/4 3 7/8 FDP nt 24 1/2 12 1/4 FF Bcp .88 4.2 6 4 21 21 21 - 1/4 3 3/8 1/2 FFO Fn 135 1 3/4 1 + 1/4 21 1/4 10 FHP 19 1067 19 18 1/2 19 23 3/4 6 1/2 FLS pf t 30 18 17 1/2 17 1/2 - 1/2 3 1/4 1 1/8 FM Prop 937 2 1/8 1 7/8 1 15/16 +1/16 12 3/4 4 3/4 FMS Fn nt 12 1/2 9 5/8 FNB Cp .28 b 2.5 33 11 3/4 10 11 + 3/4 25 1/2 23 FNB pf 1.87 nt 9 1/2 5 FNBRo nt 13 10 1/2 FRP Pr nt 9 3/4 3 5/16 FSI Int 375 6 5 1/4 5 13/16 +7/16 7/16 5/32 Fcelft wt nt 2 1/8 3/4 Fcelftr 75 2 1/8 2 2 1/8 + 1/8 9 7/8 5 3/8 FahnVin nt 17 3/4 6 1/2 FailGrp nt 28 12 FairGr s .10 i .5 1 20 20 20 16 8 3/4 FairIsc .14 1.3 17 112 11 10 3/8 10 3/8 - 1/8 3 1/2 1/2 FairFst 15 1/2 1/2 1/2 15/32 1/4 Fairhvn 2 1/4 1/4 1/4 3 1/2 3/4 FalcOil 1 1 1 1 - 3/8 16 1/4 6 3/4 FalcPr 18 119 15 1/4 14 1/4 15 1/4 +1 31 1/2 18 1/2 FallFn 1.00 nt 10 1/2 4 1/2 FamBc 5 58 10 9 3/4 9 3/4 - 1/2 1 3/16 3/8 FamStk 19 385 9/16 1/2 9/16 10 3/4 6 FarEst nt 27 15 3/4 FrmHm .48 2.8 4 133 17 1/2 16 1/2 17 - 1/4 126 97 FarmBr 1.80 1.6 10 3 115 115 115 +3 29 1/2 19 1/2 FarmCB 1.08 4.5 5 24 24 24 -1 1 1/8 FarmTl h 548 25/32 11/16 23/32 21/32 1/32 FarmT wt 100 11/32 11/32 11/32 1 5/8 1/8 FarmT un nt 11 1/2 6 1/2 Farr .06 j 38 7 6 1/2 6 7/8 11 1/4 6 1/2 Farrel .12 e nt 3 9/16 1 FastCm 322 3 3/8 3 1/4 3 5/16 19 1/2 12 1/4 Fastnl s 45 217 19 1/2 18 3/4 19 1/2 + 1/4 13 11 3/4 FedOne 60 13 1/4 12 1/2 13 1/4 + 1/4 38 1/2 16 1/2 FedFst .40 1.1 17 169 38 37 3/4 37 3/4 9 1/2 8 FAM unA nt 5 1/2 3 FdSvBk nt 15 3/4 8 1/2 FdScrw .40 a 3.5 7 4 11 1/2 11 1/2 11 1/2 + 3/4 18 3/4 10 1/2 Ferofl 21 1339 16 1/4 15 1/4 16 + 3/4 2 5/8 1 Fibchm 250 1 1/2 1 3/16 1 1/2 +3/16 10 7/8 4 3/4 Fibronc 142 6 3/4 6 3/8 6 3/8 - 1/4 10 1/4 4 5/16 FFdVA .10 e 1.2 7 10 8 1/4 8 1/4 8 1/4 - 1/4 12 1/4 2 FidlMd 204 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 55 52 51 1/2 52 + 1/4 32 1/4 10 1/2 50:Off 21 1907 14 13 13 7/8 + 1/8 21 1/2 12 1/2 FiggieA .50 3.4 8 29 15 14 1/2 14 1/2 26 1/2 17 FiggieB .50 2.9 10 1 17 17 17 37 1/2 10 1/2 FileNet 26 734 16 3/4 15 3/4 16 1/4 - 1/4 37 11 3/4 FilBsmt 27 1991 20 3/4 19 1/2 20 1/4 + 1/2 2 1/8 7/8 FnBenA t 8 2 1 5/8 2 - 1/8 3 1 1/4 FnData 201 2 1 3/8 1 1/2 1 3/8 1/4 FnDt wtA 90 7/8 5/8 7/8 + 1/4 1 1/4 1/2 FnDt wtB nt 15 1/4 10 1/4 FinFdl 3 14 1/4 14 1/4 14 1/4 + 3/4 97 11 3/4 FinlInd nt 35 1/2 22 FinTst s 1.08 nt 1 1/4 7/16 Fd SVP 43 1 3/16 1 3/32 1 3/16 + 1/8 3 1/16 5/16 Fingmx 1574 1/2 3/8 15/32 +1/32 1 1/4 Fingmx wt nt 11 3/8 1/4 Fingmx pf nt 15 7 Fingmx un nt 20 1/4 8 1/2 FinLine 48 17 3/4 17 1/2 17 3/4 3 3/4 Firetct s 39 1 3/4 1 5/8 1 5/8 - 1/8 42 25 5/8 Firster s .72 1.7 12 60 42 40 7/8 42 34 5/8 26 1/8 FAlaBk 1.00 2.9 13 347 34 3/8 34 34 3/8 + 3/8 10 1/2 5 1/4 FAlban .20 a 2.9 4 18 7 6 1/2 7 - 3/4 15 1/2 5 1/4 FtAmar 8 9 13 12 12 25 3/4 16 1/8 FtATn .10 e .4 19 125 24 1/8 23 7/8 24 + 1/8 20 5/8 9 3/8 FAFnA .40 2.0 5 1307 20 1/2 19 3/4 20 - 1/8 3 1/4 1 1/8 FAmHlt 28 21 3 1/8 3 1/8 3 1/8 + 3/8 16 7 1/4 FtAmfed .40 2.4 27 425 17 15 3/4 17 +1 1/8 19 6 3/8 FtBcIN s nt 17 1/2 10 3/4 FtBNC .48 3.3 10 5 14 3/4 14 3/4 14 3/4 + 1/4 46 32 FBOh 1.62 3.7 12 3351 44 1/4 43 1/2 44 1/4 + 3/4 21 1/2 13 FBcpIN s .44 2.1 9 2 20 1/2 20 1/2 20 1/2 + 1/4 9 1/2 6 FBkPhl 1 26 1/2 25 FstBks pf 3 26 1/2 25 3/4 25 3/4 - 1/2 8 1/4 3 7/8 FstCsh 16 6 1/8 5 7/8 6 1/8 + 1/8 2 7/8 1 FstCsh wt 20 1 3/8 1 3/8 1 3/8 + 1/8 10 3/4 8 1/2 FtChrt .40 b nt 37 1/2 14 FtChat .32 .9 17 5 37 1/2 37 1/2 37 1/2 +1 47 1/2 27 FCtzBA .60 1.3 9 15 48 47 47 +1 5 1/2 1/2 FstCtzF 3 174 5 4 1/4 4 1/4 - 1/2 17 1/2 14 1/4 FColBn .50 3.3 10 205 15 1/2 15 15 1/8 + 1/8 29 24 3/4 FColB wt 1.75 6.7 2 27 1/4 26 1/4 26 1/4 50 1/2 35 FCmcBsh .92 nt 52 1/4 28 1/2 FCmceCp 1.25 2.7 10 219 45 3/4 44 3/4 45 3/4 35 1/2 25 5/8 FCmcC pf 1.80 5.6 125 32 31 3/4 32 - 1/2 8 1/8 3 1/4 FCmlBcp .32 j 9.8 210 3 3/4 3 1/4 3 1/4 33 3/4 18 FCmlBsh .72 2.2 15 2 32 3/4 32 3/4 32 3/4 - 1/8 32 3/8 24 3/4 FCmclCp .82 b 2.6 11 203 31 1/2 30 31 1/4 + 3/4 30 1/4 14 3/4 FCmtyBc .72 nt 1 3/4 1/16 FtConst 1483 11/32 1/4 9/32 15 8 FtEstn 428 11 9 3/4 11 +1 4 3/8 7/8 FtEsex 20 2 7/8 2 7/8 2 7/8 - 1/8 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 2 23 1/2 23 1/2 23 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 6 144 18 7/8 18 1/2 18 5/8 - 1/8 44 1/4 21 FFFtM .60 a 1.4 10 560 44 1/8 43 3/4 43 3/4 - 1/4 12 6 1/2 FFdEH .36 nt 15 3/4 6 1/2 FFdPR 6 273 14 1/2 14 14 1/2 21 1/2 14 FtFdCO .65 3.0 209 22 20 3/4 21 7/8 + 5/8 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 7 601 16 3/4 16 16 1/2 + 1/4 14 3/4 10 FFdLaG .56 4.1 7 2 13 3/4 13 3/4 13 3/4 + 1/4 18 10 1/4 FFidWV .48 a 2.8 12 3 17 17 17 -1 11 1/4 5 1/2 FFnBcp .20 e nt 44 3/4 33 3/4 FFnclOH 1.32 a 3.1 14 22 44 3/4 43 43 -1 13 5 3/4 FtFnPlk .24 e 1.9 40 12 1/2 12 1/8 12 1/2 - 1/2 20 1/2 11 FtFnCrb .60 3.2 4 x397 19 1/4 18 1/2 18 3/4 - 1/2 21 1/2 10 1/2 FtFCrb pf 1.05 nt 19 1/2 9 5/8 FtFnCp s .48 2.6 9 347 19 18 18 3/8 + 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 17 20 1/2 19 1/4 20 1/4 8 1/2 3 3/4 FFncrp nt 56 1/4 14 3/4 FtFlBk 17 277 56 3/8 55 3/4 56 1/4 + 1/8 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 10 17 17 17 15 1/4 8 1/2 FHarB .40 b nt 29 3/4 23 1/2 FtHaw 1.04 4.4 9 639 24 1/4 23 3/4 23 3/4 - 1/4 13 6 3/8 FtHmSv s .40 nt 22 3/4 11 1/8 FstIndi s .48 2.6 7 85 18 1/2 18 18 1/2 10 3/4 5 FtIntBc .40 nt 59 48 FtIBSLA 1.36 nt 9 3/4 4 FtLbty 82 9 5/8 9 9 7/16 +7/16 42 28 FtMerc 1.32 nt 25 1/2 15 21/32 FtMch .60 b 2.7 11 59 22 1/2 21 3/4 22 1/4 - 1/4 18 14 1/4 FMidBc .52 3.2 12 9 16 1/2 16 1/2 16 1/2 8 5 3/8 FtMtge 9 20 6 1/2 6 1/4 6 1/4 - 5/8 12 1/4 8 1/4 FMWA .20 2.1 32 108 9 3/4 9 1/2 9 1/2 27 1/2 22 FNtGa .98 3.8 12 63 26 25 1/4 26 26 1/4 19 7/8 FNDela .80 a nt 11 3 1/8 FtNtFlm s 149 4 1/2 4 1/8 4 3/8 2 1/4 1/4 FtNYBk 16 1/4 1/4 1/4 - 1/8 13 1/2 8 3/8 FNthSB s 10 40 11 7/8 11 3/4 11 7/8 - 1/8 27 1/2 24 1/4 FtOak .66 nt 9 1/2 4 1/8 FtPcNtw 1222 4 5/8 4 3/8 4 3/8 4 2 1/2 FRegBc nt 2 3/4 1 1/4 FSNM t nt 13 3/8 4 1/2 FtSvBk t 7 32 11 3/8 11 11 - 3/8 17 1/2 13 1/2 FtSBkNJ .16 e 1.0 1 16 3/4 16 3/4 16 3/4 - 3/4 26 1/4 16 3/4 FSecC s .76 3.0 13 619 25 3/4 25 1/4 25 3/4 + 3/8 4 1/4 1/2 FstSeis nt 33 20 3/4 1stSrc s .52 1.7 11 24 31 1/4 31 1/4 31 1/4 + 1/4 2 1/4 1/4 FStMn nt 3 3/4 1 3/4 FtStFin 5 3 1/2 3 1/4 3 1/2 + 1/4 13 1/4 7 FtTeam 13 263 9 3/8 9 9 1/4 + 1/8 38 23 7/8 FTenn s 1.44 3.9 10 354 37 36 1/2 37 + 1/2 19 3/8 12 7/8 FtUtd s .60 3.3 8 12 19 18 18 +1 35 1/2 30 1/2 FtUtdCp nt 14 9 3/4 FUtdSv .40 e nt 28 1/2 16 FtWBc s .80 2.9 12 13 28 27 1/2 28 14 1/4 10 1/4 FtWstn 291 10 3/4 10 1/4 10 1/2 - 1/4 5 3/4 2 3/8 FtWFn 66 372 5 1/4 5 5 1/4 26 20 1/2 FstLI .60 nt 14 7/8 11 3/4 FtFedBn 96 14 7/8 14 1/2 14 7/8 + 3/8 26 10 FtFdKY .30 nt 26 12 FtFdFn s .48 1.8 7 1 26 26 26 +2 1/2 28 1/2 25 FFFn pfA nt 6 1/4 2 5/8 FtMiss 16 86 6 5 5/8 5 7/8 + 1/4 36 27 1/2 FstbkIll .96 2.7 13 178 35 3/4 34 3/4 35 3/4 +1 10 1/2 9 1/4 FstrckBc 781 10 5/8 10 10 1/2 + 1/4 25 1/4 7 FischIm 18 551 8 1/2 8 8 3/8 - 1/8 1 15/16 9/16 FschWt 185 7/8 25/32 7/8 26 1/4 20 1/2 Fiserv 24 739 23 21 3/4 21 3/4 -1 1/4 33 11 1/2 Fisons .89 e 6.4 2702 14 1/4 13 5/8 13 7/8 - 1/4 19 1/4 8 1/2 Flagler .31 b 1.6 12 94 19 1/4 19 19 1/8 + 1/8 12 7/8 8 FlagFn .40 3.1 2 12 3/4 12 3/4 12 3/4 7 1/4 3 7/8 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 19655 13 1/4 12 1/8 13 +1 1/4 15 3/4 10 Flexstl .48 4.4 38 15 11 10 1/4 11 + 3/4 11 1/2 5 FlaBk 7 4 11 11 11 - 1/4 4 3/4 3/4 FlaFst 30 3 1/8 3 3 6 3/8 2 3/4 FlowInt 19 114 5 1/8 4 7/8 4 7/8 - 1/8 2 25/32 1 1/8 Fonar 605 1 5/16 1 3/16 1 1/4 +1/16 15 1/2 1 3/8 Fonic s 290 406 14 5/8 14 3/8 14 1/2 27 7/16 Fonic wt 20 25 1/2 25 1/2 25 1/2 - 1/8 18 1/8 9 1/2 FdLioB s .11 1.1 23 6343 10 1/2 9 5/8 10 - 1/2 18 1/8 9 FdLioA s .11 1.2 22 11873 9 3/4 9 1/8 9 1/4 - 5/8 8 1/4 6 FootInd .40 nt 10 8 ForBetr .10 nt 2 11/16 15/16 Forelnd 811 2 11/16 2 1/2 2 11/16 +1/16 15/16 1/16 Forld wtA 118 23/32 5/8 23/32 +3/32 5/8 1/16 Forld wtB 108 1/2 7/16 1/2 +1/16 27 18 7/8 ForAm 1.08 4.0 13 228 26 3/4 26 26 3/4 + 3/8 3 1/4 1 1/16 ForestO 472 2 11/16 2 1/2 2 11/16 + 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 8.1 148 9 3/4 9 1/4 9 1/4 - 1/4 2 3/4 1 1/2 Formosa nt 16 9 1/2 Forsch 17 40 11 1/2 10 3/4 11 1/2 9 1/2 3 3/4 Forstm 400 5 7/8 5 1/2 5 7/8 - 1/8 37 1/2 28 3/4 FtWyne 1.16 3.1 13 187 37 36 7/8 37 + 1/4 20 3/4 8 FortnB .30 1.7 16 85 17 1/4 17 1/4 17 1/4 + 1/4 1 5/8 1 1/4 FortPet nt 3 1/2 1 1/4 Forum 150 1 1 1/2 1 1/2 1 1/2 4 1/8 2 1/4 Foster 417 3 1/8 2 7/8 2 7/8 4 1 FountP 71 1 3/16 1 1/8 1 1/8 5 1/8 1/2 FtnPh wt 447 23/32 9/16 5/8 +1/32 2 1/8 1/4 FounP wtB 60 9/32 9/32 9/32 36 6 1/4 FtnPh un nt 20 12 4D Soft 309 19 18 1/2 19 28 1/2 19 1/2 FrthFn .88 3.4 14 408 26 1/4 26 26 1/4 + 1/2 28 3/8 24 3/4 FrthF pf 1.75 6.3 16 27 5/8 27 1/2 27 5/8 + 1/8 3 1 Foxmor nt 26 1/2 11 3/4 FramTc 5424 13 1/2 12 1/4 13 1/2 + 3/4 3 1 1/8 FramSv 135 1 1/2 1 1/4 1 1/2 +3/16 23 15 Frnkfd 1.32 5.9 9 20 23 22 1/2 22 1/2 + 1/4 9 1/2 6 1/4 FrnkBk t 6 7 3/4 7 1/4 7 3/4 + 1/4 4 1/2 2 FrkSB wt 6 2 1/2 2 1/2 2 1/2 12 1/2 10 1/4 FrkBk pf .90 7.7 44 11 3/4 11 1/2 11 3/4 1/2 1/16 FrkCon 845 13/32 3/8 3/8 -1/32 25 17 1/4 FrnkEl 13 125 22 3/8 22 1/4 22 1/4 - 1/8 14 5 1/2 FrkEPb 19 552 13 12 1/2 13 + 1/2 18 1/4 8 5/8 FrkFst s .60 3.5 9 185 17 1/2 16 3/4 17 1/4 5 1/2 2 FrkNtl nt 17 10 3/4 Freds 901 17 1/4 16 17 + 1/2 9 9/16 4 11/16 FreSCn .81 e 15.6 374 5 3/16 5 5 3/16 -1/16 27 1/4 17 Fremnt 1.00 3.7 7 75 26 3/4 26 1/4 26 3/4 5 7/8 1/2 Frnchtx 21 9/16 9/16 9/16 2 7/16 3/4 FrJuice nt 6 1/2 1 3/8 Fretter 8 77 2 3/8 2 1/4 2 3/8 - 1/8 6 1/2 3 3/4 Freym nt 20 3/4 16 1/2 Fritz 832 20 19 1/2 19 7/8 + 1/4 1 13/32 3/4 FrntDir 180 13/16 13/16 13/16 1/4 1/32 FDir wtB nt 6 1/8 2 1/2 FrntAd .08 a 2.6 20 22 3 3/8 3 1/8 3 1/8 - 1/8 47 3/4 38 FujiPh .26 r .6 15 4 42 41 1/2 42 + 1/4 53 1/4 32 1/2 FulrHB s .48 1.3 13 1024 37 1/4 36 1/4 37 - 1/4 23 3/4 16 Fulton .80 b 3.6 11 178 22 1/4 21 1/2 22 1/4 +1 7 5 1/8 Funco 93 6 3/4 6 1/4 6 1/4 14 3/4 10 3/4 Furon .24 2.0 63 12 1/2 12 1/4 12 1/4 - 1/4 5 1/2 4 1/4 FutureHlt 445 5 1/2 5 5 1/2 8 1/4 1 FutMed 1902 1 5/16 1 3/16 1 3/16 -1/16 18 3/4 8 1/4 FutNow 9 687 10 8 3/4 9 1/2 + 7/8 9 1/8 3 3/8 FutCm t 643 4 1/8 4 4 - 1/8 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