Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 53,900 -0,020 -0,04% 55,930 52,830 53,920 02 apr
Factset Research ... 262,310 +6,770 +2,65% 263,000 250,500 255,540 02 apr
Fair Isaac Corp 282,920 -5,900 -2,04% 294,680 276,190 288,820 02 apr
Farmland Partners 5,910 +0,090 +1,55% 5,990 5,590 5,820 02 apr
FB Financial Corp 18,320 -0,080 -0,43% 18,590 17,660 18,400 02 apr
FBL Financial Group 37,910 +1,980 +5,51% 41,126 35,460 35,930 02 apr
Federal Agricultu... 53,380 +1,130 +2,16% 54,240 51,650 52,250 02 apr
Federal Agricultu... 47,960 0,000 0,00% 47,960 47,960 47,960 31 mrt
Federal Agricultu... 23,800 +0,690 +2,98% 23,883 23,495 23,110 02 apr
Federal Agricultu... 25,200 -0,146 -0,57% 25,200 25,200 25,346 02 apr
Federal Realty In... 66,400 -3,010 -4,34% 70,740 64,810 69,410 02 apr
Federal Signal Corp 25,400 +0,110 +0,43% 26,300 24,650 25,290 02 apr
FedEx Corp 116,640 +3,160 +2,78% 117,300 111,590 113,480 02 apr
Ferrari NV 141,850 -6,600 -4,45% 148,260 141,540 148,450 02 apr
Ferro Corp 8,130 -0,060 -0,73% 8,415 8,050 8,190 02 apr
Fiat Chrysler Aut... 6,810 -0,010 -0,15% 6,855 6,665 6,820 02 apr
Fidelity National... 24,020 -1,050 -4,19% 25,720 23,700 25,070 02 apr
Fidelity National... 117,110 +2,550 +2,23% 118,450 112,470 114,560 02 apr
First American Fi... 41,060 +0,070 +0,17% 41,870 39,930 40,990 02 apr
First BanCorp 4,500 -0,200 -4,26% 4,730 4,480 4,700 02 apr
First Commonwealt... 8,730 -0,100 -1,13% 9,160 8,520 8,830 02 apr
FIRST HORIZON NAT... 22,350 0,000 0,00% 22,400 21,510 22,350 02 apr
First Horizon Nat... 7,700 +0,270 +3,63% 8,020 7,400 7,430 02 apr
First Industrial ... 31,060 +0,540 +1,77% 31,480 29,820 30,520 02 apr
First Majestic Si... 6,300 +0,190 +3,11% 6,660 6,210 6,110 02 apr
First Republic Bank 83,960 +2,300 +2,82% 84,740 80,595 81,660 02 apr
First Republic Bank 24,240 -0,090 -0,37% 24,280 23,220 24,330 02 apr
First Republic Ba... 23,300 +0,100 +0,43% 23,510 22,907 23,200 02 apr
First Trust Energ... 8,140 +0,160 +2,01% 8,690 7,910 7,980 02 apr
First Trust Inter... 16,500 +0,450 +2,80% 16,860 15,980 16,050 02 apr
First Trust MLP a... 4,400 +0,300 +7,32% 4,900 4,230 4,100 02 apr
FirstCash 69,180 +1,210 +1,78% 70,648 66,870 67,970 02 apr
FirstEnergy Corp 40,000 +1,140 +2,93% 40,520 38,230 38,860 02 apr
Fitbit 6,580 -0,040 -0,60% 6,690 6,530 6,620 02 apr
Flagstar Bancorp 18,220 +0,250 +1,39% 18,610 17,630 17,970 02 apr
Flaherty & Crumri... 18,870 +0,160 +0,86% 19,000 18,353 18,710 02 apr
FleetCor Technolo... 181,520 +8,300 +4,79% 197,620 170,000 173,220 02 apr
Flotek Industries 0,847 +0,047 +5,91% 0,896 0,800 0,800 02 apr
Flowers Foods 21,230 +0,480 +2,31% 21,330 20,410 20,750 02 apr
Flowserve Corp 24,100 +0,960 +4,15% 25,210 23,100 23,140 02 apr
Fluor Corp 6,200 +0,230 +3,85% 6,690 6,000 5,970 02 apr
Fly Leasing Limited 5,150 -1,080 -17,34% 6,350 4,580 6,230 02 apr
FMC Corp 74,180 -2,790 -3,62% 80,630 73,395 76,970 02 apr
FNB Corp 23,628 +0,718 +3,14% 24,900 22,640 22,910 02 apr
FNB Corp 7,060 +0,220 +3,22% 7,290 6,730 6,840 02 apr
Fomento Economico... 58,480 -0,320 -0,54% 60,130 57,870 58,800 02 apr
Foot Locker 19,960 -0,190 -0,94% 20,880 19,430 20,150 02 apr
Ford Motor Company 4,360 -0,040 -0,91% 4,570 4,250 4,400 02 apr
Forestar Group 9,630 -0,070 -0,72% 9,920 9,430 9,700 02 apr
Fortive Corp 56,000 +1,030 +1,87% 56,480 54,340 54,970 02 apr
Fortress Transpor... 7,130 +0,690 +10,71% 7,330 6,460 6,440 02 apr
FORTUNA Silver Mines 2,140 -0,030 -1,38% 2,310 2,140 2,170 02 apr
Fortune Brands Ho... 38,460 -0,920 -2,34% 40,120 37,191 39,380 02 apr
Forum Energy Tech... 0,182 +0,023 +14,28% 0,200 0,160 0,159 02 apr
Four Corners Prop... 15,510 -0,610 -3,78% 16,910 15,240 16,120 02 apr
Franco-Nevada Corp 107,890 +5,160 +5,02% 109,280 103,750 102,730 02 apr
Franklin Covey Co... 15,370 +0,860 +5,93% 15,720 14,211 14,510 02 apr
Franklin Financia... 19,730 +0,080 +0,41% 20,140 19,050 19,650 02 apr
Franklin Resources 16,060 +0,200 +1,26% 16,750 15,760 15,860 02 apr
Frank's Internati... 2,380 +0,300 +14,42% 2,560 2,150 2,080 02 apr
Freeport-McMoran 6,390 +0,080 +1,27% 6,735 6,140 6,310 02 apr
Fresenius Medical... 32,330 -0,140 -0,43% 32,430 31,280 32,470 02 apr
Fresh Del Monte P... 27,280 +0,350 +1,30% 27,550 26,400 26,930 02 apr
Frontline Ltd 8,420 -1,590 -15,88% 9,457 7,000 10,010 02 apr
FTI Consulting 120,530 +0,620 +0,52% 123,990 117,070 119,910 02 apr
Future Fuel Corp 12,290 +0,250 +2,08% 12,430 11,900 12,040 02 apr
Hunt Companies Fi... 1,540 -0,120 -7,23% 1,737 1,510 1,660 02 apr

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group