Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 218,090 +6,540 +3,09% 218,500 209,151 211,550 09 mei
Factset Research ... 435,980 +2,080 +0,48% 436,490 431,640 433,900 09 mei
Fair Isaac Corp 1.287,450 +36,010 +2,88% 1.288,520 1.240,310 1.251,440 09 mei
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 11,140 +0,190 +1,74% 11,140 10,900 10,950 09 mei
FB Financial Corp 38,860 +0,240 +0,62% 38,890 38,370 38,620 09 mei
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 178,600 -0,410 -0,23% 180,279 176,680 179,010 09 mei
Federal Agricultu... 134,980 0,000 0,00% 134,980 134,980 134,980 08 mei
Federal Agricultu... 25,280 +0,160 +0,64% 25,280 25,280 25,120 09 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 102,570 +0,460 +0,45% 102,730 101,870 102,110 09 mei
Federal Signal Corp 87,210 +1,830 +2,14% 87,400 85,510 85,380 09 mei
FedEx Corp 262,090 +4,080 +1,58% 262,510 258,180 258,010 09 mei
Ferrari NV 407,090 +0,870 +0,21% 408,270 404,070 406,220 09 mei
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 52,620 +0,490 +0,94% 52,870 50,495 52,130 09 mei
Fidelity National... 73,730 -0,320 -0,43% 74,365 73,370 74,050 09 mei
First American Fi... 55,750 +1,140 +2,09% 55,810 54,380 54,610 09 mei
First BanCorp 18,055 -0,005 -0,03% 18,125 17,965 18,060 09 mei
First Commonwealt... 13,940 +0,090 +0,65% 13,970 13,790 13,850 09 mei
First Horizon Corp 15,880 +0,040 +0,25% 15,940 15,770 15,840 09 mei
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 48,130 +0,750 +1,58% 48,345 47,500 47,380 09 mei
First Majestic Si... 7,480 +0,370 +5,20% 7,660 7,220 7,110 09 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... 17,370 -0,210 -1,19% 17,598 17,370 17,580 09 mei
First Trust MLP a... 9,830 +0,020 +0,20% 9,900 9,710 9,810 03 mei
FirstCash Holdings 120,470 +1,970 +1,66% 120,510 118,280 118,500 09 mei
FirstEnergy Corp 39,845 +0,375 +0,95% 39,885 39,370 39,470 09 mei
Fiserv 154,680 +1,390 +0,91% 154,780 153,135 153,290 09 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... 18,740 +0,070 +0,37% 18,740 18,590 18,670 09 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,480 -0,090 -2,52% 3,599 3,390 3,570 09 mei
Flowers Foods 25,430 +0,310 +1,23% 25,450 25,080 25,120 09 mei
Flowserve Corp 49,360 +0,460 +0,94% 49,380 48,900 48,900 09 mei
Fluor Corp 39,030 +0,680 +1,77% 39,100 38,390 38,350 09 mei
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 67,010 +2,170 +3,35% 67,380 65,270 64,840 09 mei
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,960 -0,010 -0,07% 14,030 13,830 13,970 09 mei
Fomento Economico... 121,230 +1,840 +1,54% 121,850 119,330 119,390 09 mei
Foot Locker 24,320 +0,480 +2,01% 24,330 23,770 23,840 09 mei
Ford Motor Company 12,130 -0,020 -0,16% 12,220 12,060 12,150 09 mei
Forestar Group 34,770 +0,970 +2,87% 35,000 34,060 33,800 09 mei
Fortive Corp 77,490 +0,960 +1,25% 77,579 76,473 76,530 09 mei
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 5,180 +0,370 +7,69% 5,205 4,895 4,810 09 mei
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,650 +0,620 +3,26% 19,660 19,000 19,030 09 mei
Four Corners Prop... 24,230 +0,170 +0,71% 24,310 24,040 24,060 09 mei
Franco-Nevada Corp 127,430 +1,090 +0,86% 128,080 126,620 126,340 09 mei
Franklin Covey Co... 39,170 +0,200 +0,51% 39,330 38,825 38,970 09 mei
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 24,130 +0,650 +2,77% 24,205 23,430 23,480 09 mei
Freeport-McMoran 51,080 +1,120 +2,24% 51,350 49,700 49,960 09 mei
Fresenius Medical... 20,880 +0,200 +0,97% 21,015 20,690 20,680 09 mei
Fresh Del Monte P... 24,370 +0,240 +0,99% 24,440 24,080 24,130 09 mei
Frontline Plc 25,740 +0,440 +1,74% 25,825 25,360 25,300 09 mei
FTI Consulting 218,490 -0,750 -0,34% 219,540 217,885 219,240 09 mei
Future Fuel Corp 5,570 +0,110 +2,01% 5,590 5,440 5,460 09 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