Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 179,220 +5,030 +2,89% 181,570 175,965 174,190 03 mei
Factset Research ... 428,250 +4,890 +1,16% 431,280 425,790 423,360 03 mei
Fair Isaac Corp 1.193,010 +27,660 +2,37% 1.204,540 1.176,432 1.165,350 03 mei
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 11,210 +0,090 +0,81% 11,290 11,060 11,120 03 mei
FB Financial Corp 38,520 +0,230 +0,60% 39,000 38,490 38,290 03 mei
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 194,220 +0,870 +0,45% 196,830 193,380 193,350 03 mei
Federal Agricultu... 151,200 0,000 0,00% 151,200 151,200 151,200 02 mei
Federal Agricultu... 25,140 +0,040 +0,16% 25,140 25,140 25,100 03 mei
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 102,010 -2,900 -2,76% 105,912 100,911 104,910 03 mei
Federal Signal Corp 81,990 -0,320 -0,39% 83,300 81,520 82,310 03 mei
FedEx Corp 260,650 -1,380 -0,53% 265,570 259,845 262,030 03 mei
Ferrari NV 430,290 +5,730 +1,35% 434,100 428,820 424,560 03 mei
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 51,520 +0,510 +1,00% 52,190 51,500 51,010 03 mei
Fidelity National... 70,720 +1,290 +1,86% 70,765 69,670 69,430 03 mei
First American Fi... 54,375 +0,285 +0,53% 55,545 54,350 54,090 03 mei
First BanCorp 18,080 +0,110 +0,61% 18,320 17,980 17,970 03 mei
First Commonwealt... 13,670 +0,080 +0,59% 13,840 13,600 13,590 03 mei
First Horizon Corp 15,800 +0,130 +0,83% 15,960 15,603 15,670 03 mei
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 47,250 +0,580 +1,24% 47,960 47,180 46,670 03 mei
First Majestic Si... 6,700 -0,020 -0,30% 6,930 6,610 6,720 03 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... 17,500 +0,300 +1,74% 17,500 17,340 17,200 03 mei
First Trust MLP a... 9,830 +0,020 +0,20% 9,900 9,710 9,810 03 mei
FirstCash Holdings 116,350 +1,490 +1,30% 116,520 114,590 114,860 03 mei
FirstEnergy Corp 39,240 +0,150 +0,38% 39,427 38,750 39,090 03 mei
Fiserv 149,220 +0,050 +0,03% 149,510 147,725 149,170 03 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... 18,580 +0,300 +1,64% 18,580 18,390 18,280 03 mei
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,480 0,000 0,00% 3,520 3,390 3,480 03 mei
Flowers Foods 24,900 -0,100 -0,40% 25,040 24,710 25,000 03 mei
Flowserve Corp 47,520 +0,250 +0,53% 47,870 47,200 47,270 03 mei
Fluor Corp 38,900 -2,340 -5,67% 39,430 37,833 41,240 03 mei
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 61,850 +1,320 +2,18% 61,920 60,645 60,530 03 mei
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,790 +0,150 +1,10% 13,910 13,660 13,640 03 mei
Fomento Economico... 118,680 +1,120 +0,95% 119,270 117,950 117,560 03 mei
Foot Locker 21,810 +0,360 +1,68% 22,110 21,555 21,450 03 mei
Ford Motor Company 12,430 -0,060 -0,48% 12,760 12,390 12,490 03 mei
Forestar Group 33,570 +1,240 +3,84% 34,330 32,880 32,330 03 mei
Fortive Corp 76,080 -0,020 -0,03% 76,680 75,620 76,100 03 mei
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 4,590 -0,090 -1,92% 4,770 4,560 4,680 03 mei
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 18,510 -0,880 -4,54% 19,450 18,010 19,390 03 mei
Four Corners Prop... 24,140 +0,050 +0,21% 24,560 24,000 24,090 03 mei
Franco-Nevada Corp 123,250 +2,340 +1,94% 123,300 120,305 120,910 03 mei
Franklin Covey Co... 39,530 -0,300 -0,75% 40,130 39,420 39,830 03 mei
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 23,380 +0,410 +1,78% 23,880 23,245 22,970 03 mei
Freeport-McMoran 50,450 +1,670 +3,42% 50,550 49,138 48,780 03 mei
Fresenius Medical... 20,970 -0,690 -3,19% 21,570 20,965 21,660 03 mei
Fresh Del Monte P... 24,520 -1,510 -5,80% 25,635 23,800 26,030 03 mei
Frontline Plc 24,740 +0,170 +0,69% 24,880 24,440 24,570 03 mei
FTI Consulting 215,140 -0,110 -0,05% 216,645 213,250 215,250 03 mei
Future Fuel Corp 5,380 +0,040 +0,75% 5,440 5,345 5,340 03 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