Accedi

Azioni Nyse

Titolo Last Var% Data Apertura Min Max Vol
F&G Annuities & Life, Inc. 7.95 26,250 -0,15% 17/05/2024, 20:00 26,300 26,100 26,310 10.427,000 +Info
First Eagle Alternative Capital 25,330 -0,86% 21/12/2021, 20:16 25,330 25,330 25,330 7.874,000 +Info
FleetCor Technologies, Inc. 303,260 -0,83% 22/03/2024, 20:00 306,400 303,210 306,522 334.906,000 +Info
F&G Annuities & Life, Inc. 42,760 +4,96% 17/05/2024, 20:00 41,110 41,110 43,322 121.544,000 +Info
F.N.B. Corporation 14,150 +0,71% 17/05/2024, 20:00 14,070 14,030 14,160 1.402.423,000 +Info
F45 Training Holdings Inc. 0,060 17/05/2024, 19:18 0,060 0,060 0,060 910,000 +Info
FAST Acquisition Corp. II 7,760 -30,90% 05/10/2023, 20:00 11,030 7,170 11,930 49.402,000 +Info
FAST Acquisition Corp. 10,180 +0,30% 25/08/2022, 20:00 10,140 10,120 10,180 1.760.223,000 +Info
FB Financial Corporation 39,180 +0,80% 17/05/2024, 20:00 38,960 38,750 39,910 89.494,000 +Info
FIGS, Inc. 5,760 -0,69% 17/05/2024, 20:00 5,800 5,710 5,860 3.392.667,000 +Info
FLEX LNG Ltd. 29,430 +0,72% 17/05/2024, 20:00 29,290 29,050 29,660 277.804,000 +Info
FMC Corporation 63,980 -0,27% 17/05/2024, 20:00 64,410 63,320 64,410 1.228.284,000 +Info
FREYR Battery, Inc. 2,010 +1,52% 17/05/2024, 20:00 1,960 1,945 2,020 574.978,000 +Info
FS KKR Capital Corp. 20,030 +0,45% 17/05/2024, 20:00 19,950 19,880 20,035 1.186.567,000 +Info
FTAI Aviation Ltd. 78,240 -0,58% 17/05/2024, 20:00 79,250 77,250 79,565 537.733,000 +Info
FTI Consulting, Inc. 223,100 +0,57% 17/05/2024, 20:00 222,330 220,725 224,530 135.365,000 +Info
Fabrinet 230,450 -2,00% 17/05/2024, 20:00 236,660 227,870 236,980 528.876,000 +Info
FactSet Research Systems Inc. 448,880 +0,75% 17/05/2024, 20:00 447,660 444,010 449,585 306.965,000 +Info
Fair Isaac Corproation 1.411,350 +0,49% 17/05/2024, 20:00 1.415,950 1.388,000 1.415,950 242.601,000 +Info
Farfetch Limited 0,643 15/12/2023, 21:00 0,759 0,640 0,762 36.467.567,000 +Info
Farmland Partners Inc. 11,370 -0,96% 17/05/2024, 20:00 11,500 11,310 11,500 241.850,000 +Info
Fastly, Inc. 8,700 -2,14% 17/05/2024, 20:00 8,840 8,610 8,970 3.023.004,000 +Info
Fathom Digital Manufacturing Co 5,270 +2,33% 17/05/2024, 19:59 5,050 5,051 5,270 23.004,000 +Info
FedEx Corporation 257,250 -0,59% 17/05/2024, 20:00 260,080 256,280 260,080 1.419.021,000 +Info
Federal Agricultural Mortgage C 181,840 +0,24% 17/05/2024, 20:00 182,320 181,305 182,490 26.933,000 +Info
Federal Realty Investment Trust 102,330 +0,69% 17/05/2024, 20:00 101,790 101,281 102,410 516.654,000 +Info
Federal Signal Corporation 86,370 17/05/2024, 20:00 86,610 86,120 86,790 127.998,000 +Info
Federated Premier Municipal Inc 11,340 +0,04% 17/05/2024, 20:00 11,340 11,310 11,350 16.337,000 +Info
Federated Hermes, Inc. 32,790 -0,79% 17/05/2024, 20:00 33,010 32,530 33,050 604.222,000 +Info
Ferguson plc 210,700 -0,51% 17/05/2024, 20:00 211,660 210,215 213,320 1.063.925,000 +Info
Ferrari N.V. 422,300 +0,65% 17/05/2024, 20:00 421,230 419,760 423,840 181.116,000 +Info
Fidelis Insurance Holdings Limi 18,530 +0,43% 17/05/2024, 20:00 18,580 18,440 18,720 239.510,000 +Info
FNF Group of Fidelity National 52,280 +0,69% 17/05/2024, 20:00 52,000 51,840 52,480 1.217.791,000 +Info
Fidelity National Information S 78,360 +1,03% 17/05/2024, 20:00 78,000 77,780 78,560 4.670.196,000 +Info
Fiduciary/Claymore Energy Infra 12,120 -0,33% 18/05/7602, 16:46 12,090 11,905 12,170 55.034,000 +Info
Figure Acquisition Corp. I 10,040 -0,10% 29/12/2022, 14:51 10,020 10,040 10,040 961,000 +Info
FinTech Evolution Acquisition G 10,180 -0,05% 03/03/2023, 17:53 10,190 10,180 10,180 207,000 +Info
FinVolution Group 5,050 17/05/2024, 20:00 5,050 4,985 5,110 358.016,000 +Info
Finance of America Companies In 0,742 +1,38% 17/05/2024, 20:00 0,788 0,700 0,788 162.117,000 +Info
First American Corporation (New 57,530 +0,44% 17/05/2024, 20:00 57,470 57,060 57,570 296.694,000 +Info
First BanCorp. New 18,090 +0,22% 17/05/2024, 20:00 18,100 18,050 18,210 669.550,000 +Info
First 14,240 +0,85% 17/05/2024, 20:00 14,170 14,120 14,380 348.188,000 +Info
First Foundation Inc. 6,270 +6,09% 17/05/2024, 20:00 5,930 5,880 6,300 528.876,000 +Info
First Horizon Corporation 16,010 +0,63% 17/05/2024, 20:00 15,970 15,900 16,070 3.472.490,000 +Info
First Industrial Realty Trust, 48,060 -0,37% 17/05/2024, 20:00 48,220 47,780 48,430 530.359,000 +Info
First Light Acquisition Group, 8,000 -5,66% 12/09/2023, 19:59 8,430 6,650 8,700 65.885,000 +Info
First Majestic Silver Corp. 7,940 +6,86% 17/05/2024, 20:00 7,690 7,400 7,960 17.335.758,000 +Info
First Trust Energy Infrastructu 18,100 +0,06% 03/05/2024, 20:00 18,030 18,030 18,170 168.536,000 +Info
First Trust Enhanced Equity Inc 19,090 -0,31% 17/05/2024, 20:00 19,140 19,080 19,210 12.307,000 +Info
First Trust Dynamic Europe Equi 12,590 +0,32% 18/05/4002, 17:00 12,610 12,491 12,610 23.962,000 +Info