| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 9.140 | 9.055 | 9.110 | 33,205,300 | 0.040 |  | 0.44 |   |
| F-B | Ford Mtr Co. Del [F/Pb] | 26.31 | 25.98 | 26.14 | 92,800 | 0.15 | | 0.58 | |
| FAF | First American Corp | 62.58 | 61.87 | 62.01 | 574,100 | -0.36 |  | 0.58 | |
| FAM | First Trust/Aberdeen Global Opportunity | 11.12 | 11.02 | 11.08 | 51,700 | 0.04 | | 0.36 | |
| FBC | Flagstar Bancorp | 37.68 | 37.25 | 37.62 | 207,300 | 0.27 | | 0.72 | |
| FBHS | Fortune Brands Home & Security | 65.38 | 63.51 | 65.16 | 1,060,600 | 1.16 | | 1.81 | |
| FBK | Fb Financial Corp | 38.72 | 38.42 | 38.52 | 30,600 | -0.08 | | 0.21 | |
| FBM | Foundation Building Materials Inc | 20.07 | 19.45 | 19.59 | 438,600 | -0.41 | | 2.05 | |
| FBP | First Bancorp | 10.51 | 10.35 | 10.47 | 1,103,000 | -0.10 | | 0.95 | |
| FC | Franklin Covey Company | 36.58 | 35.53 | 35.96 | 40,300 | 0.23 | | 0.64 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 14.41 | 14.23 | 14.33 | 9,932,400 | -0.08 | | 0.56 | |
| FCF | First Commonwealth Financial Corp | 14.43 | 14.23 | 14.29 | 223,100 | -0.07 | | 0.49 | |
| FCN | Fti Consulting | 110.8 | 109.7 | 110.7 | 129,300 | 0.5 | | 0.43 | |
| FCPT | Four Corners Property Trust IN | 27.93 | 27.39 | 27.50 | 459,800 | -0.38 | | 1.36 | |
| FCT | Senior Floating Rate II | 12.25 | 12.13 | 12.23 | 140,800 | 0.09 | | 0.74 | |
| FCX | Freeport-Mcmoran Inc | 12.85 | 12.43 | 12.84 | 33,398,300 | 0.56 | | 4.56 | |
| FDEU | First Trust Dynamic Europe Equi | 14.75 | 14.63 | 14.73 | 34,200 | 0.06 | | 0.41 | |
| FDP | Fresh Del Monte Produce | 34.04 | 33.41 | 34.00 | 140,500 | 0.52 | | 1.55 | |
| FDS | Factset Research Systems Inc | 271.8 | 267.2 | 271.6 | 296,200 | 1.2 | | 0.45 | |
| FDX | Fedex Corp | 159.5 | 156.4 | 159.1 | 1,676,000 | 2.1 | | 1.32 | |
| FE | Firstenergy Corp | 48.14 | 47.68 | 48.02 | 2,967,700 | 0.03 | | 0.06 | |
| FEDU | Four Seasons Education [Cayman] Inc | 1.910 | 1.840 | 1.900 | 900 | 0.080 | | 4.40 | |
| FEI | First Trust MLP and Energy Inc | 11.29 | 11.16 | 11.29 | 379,000 | 0.01 | | 0.09 | |
| FENG | Phoenix New Media Ltd | 3.320 | 3.256 | 3.280 | 80,000 | 0.010 | | 0.31 | |
| FEO | First Trust/Aberdeen Emerging | 14.00 | 13.85 | 14.00 | 14,100 | 0.14 | | 1.04 | |
| FET | Forum Energy Technologies Inc | 1.530 | 1.330 | 1.530 | 864,100 | 0.150 | | 10.87 | |
| FF | Futurefuel Corp | 11.49 | 11.22 | 11.32 | 63,400 | 0.05 | | 0.44 | |
| FFA | First Trust Enhanced Equity Income Fund | 16.60 | 16.48 | 16.55 | 21,800 | 0.08 | | 0.46 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 21.47 | 21.36 | 21.42 | 101,200 | 0.01 | | 0.05 | |
| FFG | Fbl Financial Group | 57.68 | 56.96 | 57.57 | 12,500 | 0.22 | | 0.38 | |
| FG | Fgl Holdings | 8.875 | 8.660 | 8.840 | 625,300 | -0.010 | | 0.11 | |
| FG.W | Fgl Holdings WT [Fg/W] | 1.133 | 1.133 | 1.133 | 100 | 0.000 |  | 0.00 | |
| FGB | Specialty Finance and Financial Fund | 5.932 | 5.870 | 5.910 | 40,200 | 0.025 | | 0.42 | |
| FGP | Ferrellgas Partners LP | 0.4800 | 0.4200 | 0.4330 | 1,032,200 | -0.0390 | | 8.26 | |
| FHN | First Horizon National Corp | 16.34 | 16.18 | 16.20 | 4,782,300 | 0.00 | | 0.00 | |
| FHN-A | First Horizon National Corp [Fhn/Pa] | 25.69 | 25.69 | 25.69 | 300 | 0.00 | | 0.01 | |
| FI | Frank's International N.V. | 5.410 | 5.295 | 5.380 | 519,200 | 0.080 | | 1.51 | |
| FICO | Fair Isaac and Company Inc | 355.8 | 346.9 | 354.5 | 161,500 | 0.3 | | 0.09 | |
| FIF | First Trust Energy Infrastruct | 15.80 | 15.62 | 15.78 | 87,500 | 0.05 | | 0.32 | |
| FII | Federated Investors | 34.10 | 33.66 | 33.99 | 239,000 | 0.15 | | 0.44 | |
| FINS | Angel Oak Financial Strategies Income | 20.65 | 20.56 | 20.58 | 18,400 | 0.00 | | 0.00 | |
| FINV | Finvolution Group | 2.440 | 2.350 | 2.390 | 585,900 | 0.050 | | 2.14 | |
| FIS | Fidelity National Information Services | 135.8 | 134.0 | 135.5 | 3,953,700 | 0.0 | | 0.02 | |
| FIT | Fitbit Inc | 6.775 | 6.710 | 6.730 | 4,024,000 | -0.050 | | 0.74 | |
| FIV | First Trust Senior Floating Rate 2022 | 9.180 | 9.115 | 9.160 | 87,900 | 0.000 | | 0.00 | |
| FIX | Comfort Systems USA | 49.22 | 48.69 | 48.77 | 139,700 | -0.12 | | 0.25 | |
| FL | Footlocker Inc | 39.14 | 38.10 | 38.16 | 3,222,500 | -1.04 | | 2.65 | |
| FLC | Flaherty & Crumrine/Claymore Total | 22.13 | 22.05 | 22.10 | 36,000 | 0.06 | | 0.25 | |
| FLNG | Flex Lng Ltd | 9.600 | 9.270 | 9.600 | 900 | 0.198 | | 2.11 | |
| FLO | Flowers Foods | 21.60 | 21.41 | 21.53 | 769,900 | -0.04 | | 0.19 | |
| FLOW | SPX Flow Inc | 48.09 | 47.32 | 48.05 | 170,200 | 0.23 | | 0.48 | |
| FLR | Fluor Corp | 16.98 | 16.38 | 16.81 | 2,535,800 | 0.48 | | 2.94 | |
| FLS | Flowserve Corp | 48.38 | 47.84 | 48.22 | 759,600 | 0.28 | | 0.58 | |
| FLT | Fleetcor Technologies | 303.7 | 299.5 | 303.1 | 213,100 | 0.5 | | 0.17 | |
| FLY | Fly Leasing Ltd | 19.97 | 19.75 | 19.89 | 67,000 | -0.01 | | 0.05 | |
| FMC | FMC Corp | 98.56 | 97.75 | 98.25 | 765,700 | 0.42 | | 0.43 | |
| FMN | Federated Premier Muni | 14.13 | 14.07 | 14.13 | 18,000 | -0.01 | | 0.07 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 7.660 | 7.510 | 7.640 | 482,800 | 0.120 | | 1.60 | |
| FMS | Fresenius Medical Care Corp | 36.27 | 35.98 | 36.14 | 82,100 | -0.36 | | 0.99 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 93.76 | 92.77 | 93.63 | 292,800 | 1.01 | | 1.09 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 14.10 | 13.86 | 13.90 | 12,300 | 0.00 | | 0.00 | |
| FN | Fabrinet | 60.91 | 58.77 | 60.73 | 448,300 | 2.13 | | 3.63 | |
| FNB | F.N.B. Corp | 12.25 | 12.09 | 12.13 | 1,939,500 | -0.10 | | 0.82 | |
| FNB-E | Fnb Corp Florida [Fnb/Pe] | 28.60 | 28.24 | 28.60 | 1,800 | 0.20 | | 0.70 | |
| FND | Floor & Decor Holdings Inc | 48.99 | 47.09 | 48.90 | 1,461,600 | 1.63 | | 3.45 | |
| FNF | Fidelity National Financial | 47.54 | 47.24 | 47.29 | 970,400 | -0.14 | | 0.30 | |
| FNV | Franco Nev Corp | 98.91 | 97.68 | 98.53 | 492,900 | -0.23 | | 0.23 | |
| FOE | Ferro Corp | 14.55 | 14.27 | 14.43 | 404,300 | 0.13 | | 0.91 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.41 | 13.27 | 13.28 | 55,900 | -0.03 | | 0.23 | |
| FOR | Forestar Group Inc | 19.65 | 19.43 | 19.51 | 60,000 | -0.10 | | 0.51 | |
| FPA.U | Far Pt Acquisition Corp [Fpac.U] | 10.69 | 10.69 | 10.69 | 200 | 0.00 | | 0.01 | |
| FPA.W | Far Point Acquisition Cl A WT | 1.250 | 1.200 | 1.250 | 3,500 | 0.065 | | 5.49 | |
| FPAC | Far Point Acquisition Corp Cl A | 10.25 | 10.22 | 10.25 | 35,900 | 0.00 | | 0.00 | |
| FPF | First Trust Intermediate Durat | 23.66 | 23.52 | 23.61 | 179,700 | -0.07 | | 0.30 | |
| FPH | Five Point Holdings Llc Cl A | 6.810 | 6.720 | 6.800 | 104,900 | -0.020 | | 0.29 | |
| FPI | Farmland Partners Inc | 6.740 | 6.560 | 6.590 | 43,900 | -0.110 | | 1.64 | |
| FPI-B | Farmland Partners Inc [Fpi/Pb] | 25.08 | 24.75 | 25.00 | 20,800 | 0.00 | | 0.01 | |
| FPL | First Trust New Opportunities M | 8.694 | 8.560 | 8.580 | 179,300 | -0.070 | | 0.81 | |
| FR | First Industrial Realty Trust | 42.06 | 41.30 | 41.40 | 1,177,800 | -0.53 | | 1.26 | |
| FRA | Blackrock Floating Rate Income Fund | 13.24 | 13.19 | 13.23 | 155,400 | 0.01 | | 0.08 | |
| FRC | First Republic Bank | 113.7 | 112.4 | 112.4 | 1,055,400 | -0.8 | | 0.67 | |
| FRC-F | First Republic Bank San Francisco | 25.83 | 25.69 | 25.83 | 7,100 | 0.07 | | 0.27 | |
| FRC-G | First Republic Bank San Francisco | 26.05 | 25.86 | 26.01 | 10,900 | 0.06 | | 0.21 | |
| FRC-H | First Republic Bank San Francisco | 26.16 | 26.02 | 26.11 | 4,000 | -0.04 | | 0.15 | |
| FRC-I | First Rep Bk San Francisco [Frc/Pi] | 26.53 | 26.25 | 26.45 | 21,100 | 0.24 | | 0.90 | |
| FRC-J | First Republic Bank Prf Perpetual USD Dp | 24.84 | 24.78 | 24.83 | 164,300 | 0.01 | | 0.04 | |
| FRO | Frontline Ltd | 11.36 | 11.18 | 11.27 | 914,600 | -0.22 | | 1.91 | |
| FRT | Federal Realty Investment Trust | 131.8 | 129.1 | 129.8 | 433,600 | -1.8 | | 1.39 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 25.81 | 25.64 | 25.81 | 2,900 | 0.00 | | 0.00 | |
| FSB | Franklin Financial Network Inc | 34.50 | 34.07 | 34.20 | 32,900 | -0.25 | | 0.73 | |
| FSD | High Income Long Short Fund | 15.64 | 15.50 | 15.63 | 239,300 | 0.06 | | 0.39 | |
| FSK | FS KKR Capital Corp | 6.290 | 6.240 | 6.270 | 1,661,600 | 0.000 | | 0.00 | |
| FSLY | Fastly Inc | 21.24 | 19.92 | 20.25 | 1,042,000 | -0.75 | | 3.57 | |
| FSM | Fortuna Silver Mines | 3.490 | 3.310 | 3.460 | 2,792,400 | 0.150 | | 4.53 | |
| FSS | Federal Signal Corp | 32.67 | 32.32 | 32.49 | 289,500 | 0.02 | | 0.06 | |
| FT | Franklin Universal Trust | 7.740 | 7.595 | 7.605 | 64,000 | -0.075 | | 0.98 | |
| FTA-A | Fortress Transportation and | 25.95 | 25.76 | 25.79 | 14,000 | -0.05 | | 0.19 | |
| FTA-B | Fortress Transportation and | 25.45 | 25.37 | 25.37 | 60,300 | -0.03 | | 0.12 | |
| FTAI | Fortress Transportation & Infra | 18.91 | 18.70 | 18.74 | 135,500 | -0.20 | | 1.06 | |
| FTCH | Farfetch Ltd Cl A | 9.630 | 9.350 | 9.520 | 2,987,800 | 0.090 | | 0.95 | |
| FTI | Technipfmc Plc | 19.41 | 19.06 | 19.34 | 3,327,000 | 0.24 | | 1.26 | |
| FTK | Flotek Industries | 1.770 | 1.670 | 1.710 | 305,500 | -0.040 | | 2.29 | |
| FTS | Fortis Inc | 40.53 | 40.13 | 40.47 | 369,700 | 0.32 | | 0.80 | |
| FTSI | Fts International Inc | 1.260 | 1.090 | 1.120 | 711,400 | -0.110 | | 8.94 | |
| FTV | Fortive Corp | 75.76 | 74.28 | 74.97 | 2,535,800 | 1.13 | | 1.53 | |
| FTV-A | Fortive Corp [Ftv/Pa] | 975.1 | 964.7 | 969.3 | 50,600 | 8.1 | | 0.84 | |
| FUL | H. B. Fuller Company | 51.55 | 50.63 | 50.97 | 355,700 | 0.34 | | 0.67 | |
| FUN | Cedar Fair LP | 54.61 | 53.91 | 54.57 | 179,200 | 0.22 | | 0.40 | |
| FVRR | Fiverr International Ltd | 21.97 | 20.87 | 21.60 | 229,900 | 0.06 | | 0.28 | |