Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fabrinet 162,340 -2,860 -1,73% 166,470 159,690 165,200 19 apr
Factset Research ... 434,210 +4,750 +1,11% 435,820 429,380 429,460 19 apr
Fair Isaac Corp 1.128,350 -33,900 -2,92% 1.165,640 1.121,880 1.162,250 19 apr
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 mei '22
Farmland Partners 10,745 +0,165 +1,56% 10,760 10,535 10,580 19 apr
FB Financial Corp 36,440 +0,880 +2,47% 36,450 35,450 35,560 19 apr
FBL Financial Group 60,990 +0,020 +0,03% 61,010 60,960 60,970 mei '21
Federal Agricultu... 183,610 +3,250 +1,80% 183,860 180,020 180,360 19 apr
Federal Agricultu... 140,160 0,000 0,00% 140,160 140,160 140,160 18 apr
Federal Agricultu... 25,050 0,000 0,00% 25,075 25,050 25,050 19 apr
Federal Agricultu... 25,240 0,000 0,00% 25,251 25,240 25,240 sep '20
Federal Realty In... 99,780 +1,250 +1,27% 100,080 98,785 98,530 19 apr
Federal Signal Corp 80,840 -0,680 -0,83% 82,170 80,460 81,520 19 apr
FedEx Corp 266,990 +3,620 +1,37% 269,100 263,460 263,370 19 apr
Ferrari NV 408,570 -4,050 -0,98% 416,700 408,100 412,620 19 apr
Ferro Corp 22,010 0,000 0,00% 0,000 0,000 22,010 apr '22
Fidelity National... 48,760 +1,180 +2,48% 48,860 47,530 47,580 19 apr
Fidelity National... 70,770 +0,770 +1,10% 71,665 70,340 70,000 19 apr
First American Fi... 56,570 +1,330 +2,41% 56,660 55,320 55,240 19 apr
First BanCorp 16,920 +0,480 +2,92% 16,920 16,310 16,440 19 apr
First Commonwealt... 13,210 +0,420 +3,28% 13,220 12,740 12,790 19 apr
First Horizon Corp 14,620 +0,340 +2,38% 14,640 14,210 14,280 19 apr
First Horizon Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jul '21
First Industrial ... 45,580 -0,490 -1,06% 46,190 45,100 46,070 19 apr
First Majestic Si... 6,740 -0,030 -0,44% 6,990 6,720 6,770 19 apr
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... 18,056 +0,226 +1,27% 18,160 18,040 17,830 19 apr
First Trust Inter... 17,050 +0,060 +0,35% 17,085 17,000 16,990 19 apr
First Trust MLP a... 9,680 +0,130 +1,36% 9,754 9,550 9,550 19 apr
FirstCash Holdings 130,440 +1,720 +1,34% 131,330 128,700 128,720 19 apr
FirstEnergy Corp 38,180 +0,550 +1,46% 38,420 37,760 37,630 19 apr
Fiserv 148,610 +1,700 +1,16% 148,660 145,980 146,910 19 apr
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... 17,940 -0,070 -0,39% 18,100 17,935 18,010 19 apr
FleetCor Technolo... 303,260 0,000 0,00% 0,000 0,000 303,260 22 mrt
Flotek Industries 3,480 -0,060 -1,69% 3,590 3,440 3,540 19 apr
Flowers Foods 24,590 +0,550 +2,29% 24,600 23,980 24,040 19 apr
Flowserve Corp 45,790 +0,160 +0,35% 46,130 45,507 45,630 19 apr
Fluor Corp 39,190 -0,020 -0,05% 39,680 38,770 39,210 19 apr
Fly Leasing Limited 17,030 0,000 0,00% 0,000 0,000 17,030 aug '21
FMC Corp 57,810 +0,870 +1,53% 57,850 56,600 56,940 19 apr
FNB Corp 24,990 0,000 0,00% 0,000 0,000 24,990 14 feb
FNB Corp 13,130 +0,370 +2,90% 13,150 12,620 12,760 19 apr
Fomento Economico... 119,590 +0,520 +0,44% 120,770 118,830 119,070 19 apr
Foot Locker 21,690 +0,080 +0,37% 22,200 21,555 21,610 19 apr
Ford Motor Company 12,140 +0,080 +0,66% 12,230 12,020 12,060 19 apr
Forestar Group 31,600 +0,300 +0,96% 32,220 31,120 31,300 19 apr
Fortive Corp 79,480 -0,700 -0,87% 80,530 79,310 80,180 19 apr
Fortress Transpor... 18,880 0,000 0,00% 0,000 0,000 18,880 mei '22
FORTUNA Silver Mines 4,660 +0,150 +3,33% 4,730 4,500 4,510 19 apr
Fortune Brands Ho... 61,900 0,000 0,00% 0,000 0,000 61,900 dec '22
Forum Energy Tech... 19,500 +0,490 +2,58% 19,550 18,900 19,010 19 apr
Four Corners Prop... 23,030 +0,370 +1,63% 23,050 22,710 22,660 19 apr
Franco-Nevada Corp 121,490 -0,180 -0,15% 122,170 120,970 121,670 19 apr
Franklin Covey Co... 39,490 +1,510 +3,98% 39,520 38,320 37,980 19 apr
Franklin Financia... 30,480 -0,410 -1,33% 30,790 29,850 30,890 aug '20
Franklin Resources 25,160 +0,140 +0,56% 25,315 24,995 25,020 19 apr
Freeport-McMoran 49,620 -0,540 -1,08% 51,080 49,370 50,160 19 apr
Fresenius Medical... 19,540 +0,150 +0,77% 19,600 19,230 19,390 19 apr
Fresh Del Monte P... 25,760 +0,400 +1,58% 25,860 25,330 25,360 19 apr
Frontline Plc 23,090 +0,220 +0,96% 23,425 22,950 22,870 19 apr
FTI Consulting 211,200 +3,560 +1,71% 212,680 207,870 207,640 19 apr
Future Fuel Corp 5,620 +0,040 +0,72% 5,680 5,500 5,580 19 apr
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