Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 230,450 -4,700 -2,00% 236,980 227,870 235,150 17 mei
Factset Research ... 448,880 +3,360 +0,75% 449,585 444,010 445,520 17 mei
Fair Isaac Corp 1.411,350 +6,920 +0,49% 1.415,950 1.388,000 1.404,430 17 mei
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 11,370 -0,110 -0,96% 11,500 11,310 11,480 17 mei
FB Financial Corp 39,180 +0,310 +0,80% 39,910 38,750 38,870 17 mei
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 181,840 +0,440 +0,24% 182,490 181,305 181,400 17 mei
Federal Agricultu... 144,250 0,000 0,00% 144,250 144,250 144,250 15 mei
Federal Agricultu... 25,170 +0,040 +0,16% 25,189 25,160 25,130 17 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 102,330 +0,700 +0,69% 102,410 101,281 101,630 17 mei
Federal Signal Corp 86,370 0,000 0,00% 86,790 86,120 86,370 17 mei
FedEx Corp 257,250 -1,530 -0,59% 260,080 256,280 258,780 17 mei
Ferrari NV 422,300 +2,730 +0,65% 423,840 419,760 419,570 17 mei
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 52,280 +0,360 +0,69% 52,480 51,840 51,920 17 mei
Fidelity National... 78,360 +0,800 +1,03% 78,560 77,780 77,560 17 mei
First American Fi... 57,530 +0,250 +0,44% 57,570 57,060 57,280 17 mei
First BanCorp 18,090 +0,040 +0,22% 18,210 18,050 18,050 17 mei
First Commonwealt... 14,240 +0,120 +0,85% 14,380 14,120 14,120 17 mei
First Horizon Corp 16,020 +0,110 +0,69% 16,070 15,900 15,910 17 mei
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 48,060 -0,180 -0,37% 48,430 47,780 48,240 17 mei
First Majestic Si... 7,940 +0,510 +6,86% 7,960 7,400 7,430 17 mei
First Republic Bank 3,510 0,000 0,00% 0,000 0,000 3,510 apr '23
First Republic Bank 25,100 +0,010 +0,04% 25,100 25,080 25,090 okt '20
First Republic Ba... 25,350 0,000 0,00% 25,350 25,330 25,350 mrt '21
First Trust Energ... 18,100 +0,010 +0,06% 18,170 18,030 18,090 03 mei
First Trust Inter... 17,920 +0,060 +0,34% 17,950 17,830 17,860 17 mei
First Trust MLP a... 9,830 +0,020 +0,20% 9,900 9,710 9,810 03 mei
FirstCash Holdings 117,530 +0,290 +0,25% 118,160 116,090 117,240 17 mei
FirstEnergy Corp 40,040 -0,180 -0,45% 40,280 39,890 40,220 17 mei
Fiserv 152,710 -0,130 -0,09% 153,500 151,925 152,840 17 mei
Fitbit 6,930 0,000 0,00% 7,015 6,920 6,930 jan '21
Flagstar Bancorp 37,540 0,000 0,00% 0,000 0,000 37,540 nov '22
Flaherty & Crumri... 18,860 +0,030 +0,16% 18,910 18,830 18,830 17 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,850 +0,230 +6,35% 3,865 3,625 3,620 17 mei
Flowers Foods 24,450 -1,040 -4,08% 25,650 23,820 25,490 17 mei
Flowserve Corp 49,630 -0,210 -0,42% 50,000 49,490 49,840 17 mei
Fluor Corp 38,350 +0,090 +0,24% 38,600 38,135 38,260 17 mei
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 63,980 -0,170 -0,27% 64,410 63,320 64,150 17 mei
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 14,150 +0,100 +0,71% 14,160 14,030 14,050 17 mei
Fomento Economico... 119,910 -0,410 -0,34% 121,210 119,650 120,320 17 mei
Foot Locker 21,910 -0,090 -0,41% 22,400 21,820 22,000 17 mei
Ford Motor Company 12,270 -0,110 -0,89% 12,380 12,250 12,380 17 mei
Forestar Group 34,970 +0,600 +1,75% 35,410 34,515 34,370 17 mei
Fortive Corp 77,160 -0,170 -0,22% 77,670 77,040 77,330 17 mei
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 5,840 +0,410 +7,55% 5,840 5,480 5,430 17 mei
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 18,610 +0,130 +0,70% 18,660 18,185 18,480 17 mei
Four Corners Prop... 25,050 +0,050 +0,20% 25,120 24,800 25,000 17 mei
Franco-Nevada Corp 128,480 +2,730 +2,17% 128,520 126,067 125,750 17 mei
Franklin Covey Co... 38,190 -0,720 -1,85% 38,950 37,865 38,910 17 mei
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 24,280 +0,120 +0,50% 24,290 24,055 24,160 17 mei
Freeport-McMoran 54,230 +2,190 +4,21% 54,345 52,545 52,040 17 mei
Fresenius Medical... 21,970 -0,420 -1,88% 21,970 21,670 22,390 17 mei
Fresh Del Monte P... 24,310 -0,170 -0,69% 24,510 24,200 24,480 17 mei
Frontline Plc 27,480 +0,160 +0,59% 27,630 27,020 27,320 17 mei
FTI Consulting 223,100 +1,260 +0,57% 224,530 220,725 221,840 17 mei
Future Fuel Corp 5,000 0,000 0,00% 5,090 4,940 5,000 17 mei
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

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