| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 11.79 | 11.49 | 11.59 | 73,369,586 | -0.22 |  | 1.86 |   |
| F-B | Ford Motor Company Del [F/Pb] | 21.45 | 21.23 | 21.28 | 40,475 | -0.22 | | 1.02 | |
| F-C | Ford Motor Company 6% Notes | 21.22 | 21.01 | 21.07 | 47,386 | -0.26 | | 1.22 | |
| F-D | Ford Motor Company 6.500% Notes | 23.03 | 22.75 | 22.77 | 48,973 | -0.23 | | 1.00 | |
| FAF | First American Corp | 63.52 | 62.15 | 62.55 | 1,216,675 | -0.70 | | 1.11 | |
| FBIN | Fortune Brands Innovations Inc | 53.73 | 52.10 | 52.38 | 2,762,659 | -1.07 | | 2.00 | |
| FBK | Fb Financial Corp | 47.87 | 46.58 | 46.82 | 287,726 | -0.71 | | 1.49 | |
| FBP | First Bancorp | 22.08 | 21.57 | 21.62 | 845,898 | -0.31 | | 1.41 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.98 | 20.52 | 20.76 | 12,693 | -0.13 | | 0.62 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.92 | 10.69 | 10.72 | 572,851 | -0.21 | | 1.92 | |
| FC | Franklin Covey Company | 22.63 | 21.07 | 21.28 | 215,911 | -0.82 | | 3.71 | |
| FCF | First Commonwealth Financial Corp | 17.32 | 16.92 | 16.96 | 482,377 | -0.30 | | 1.74 | |
| FCN | Fti Consulting | 166.5 | 164.1 | 166.0 | 417,653 | 1.1 |  | 0.67 | |
| FCPT | Four Corners Property Trust IN | 27.33 | 26.88 | 26.98 | 599,673 | -0.20 | | 0.74 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.69 | 24.65 | 24.66 | 3,234 | -0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 10.08 | 10.00 | 10.05 | 65,685 | -0.02 | | 0.20 | |
| FCX | Freeport-Mcmoran Inc | 45.55 | 44.44 | 45.13 | 19,604,905 | -0.67 | | 1.46 | |
| FDP | Fresh Del Monte Produce | 33.12 | 32.65 | 32.80 | 249,202 | -0.33 | | 1.00 | |
| FDS | Factset Research Systems Inc | 450.3 | 444.9 | 447.9 | 260,445 | -0.1 | | 0.01 | |
| FDX | Fedex Corp | 242.3 | 234.5 | 235.1 | 2,602,130 | -6.1 | | 2.55 | |
| FE | Firstenergy Corp | 39.96 | 39.59 | 39.84 | 3,534,244 | -0.04 | | 0.10 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.99 | 10.96 | 10.99 | 4,235 | 0.11 | | 1.01 | |
| FEGE | First Eagle Global Equity ETF | 40.92 | 40.31 | 40.43 | 580,990 | -0.45 | | 1.09 | |
| FENG | Phoenix New Media Ltd ADR | 2.170 | 2.090 | 2.100 | 1,132 | -0.070 | | 3.23 | |
| FEOE | First Eagle Overseas Equity ETF | 42.02 | 41.73 | 41.88 | 125,961 | -0.58 | | 1.37 | |
| FERG | Ferguson Enterprises Inc | 223.3 | 219.8 | 223.2 | 1,361,517 | -0.1 | | 0.06 | |
| FET | Forum Energy Technologies Inc | 19.89 | 19.31 | 19.41 | 87,221 | -0.09 | | 0.46 | |
| FF | Futurefuel Corp | 4.200 | 4.010 | 4.040 | 167,286 | -0.130 | | 3.12 | |
| FFA | FT Enhanced Equity Income Fund | 20.67 | 20.50 | 20.56 | 19,242 | -0.15 | | 0.72 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.55 | 16.40 | 16.48 | 51,507 | -0.08 | | 0.48 | |
| FFWM | First Foundation | 5.690 | 5.470 | 5.490 | 899,762 | -0.110 | | 1.96 | |
| FG | F&G Annuities & Life Inc | 32.64 | 31.09 | 31.15 | 247,288 | -1.36 | | 4.18 | |
| FGB | Specialty Finance and Financial Fund | 4.180 | 4.150 | 4.150 | 15,400 | 0.000 |  | 0.00 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.37 | 26.01 | 26.10 | 16,641 | -0.13 | | 0.50 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.36 | 23.99 | 24.17 | 14,470 | -0.23 | | 0.94 | |
| FHI | Federated Investors | 46.24 | 45.41 | 45.59 | 431,604 | 0.05 | | 0.11 | |
| FHN | First Horizon Corp | 22.15 | 21.67 | 21.85 | 5,861,218 | -0.16 | | 0.73 | |
| FHN-B | First Horizon National Corp [Fhn/Pb] | 25.76 | 25.74 | 25.75 | 10,156 | 0.01 | | 0.02 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.43 | 25.43 | 25.43 | 422 | 0.09 | | 0.35 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.28 | 23.89 | 23.89 | 4,154 | -0.14 | | 0.58 | |
| FHN-F | First Horizon Corp | 17.83 | 17.58 | 17.76 | 19,964 | 0.01 | | 0.06 | |
| FI | Fiserv Inc | 175.9 | 172.6 | 173.3 | 2,962,569 | -2.2 | | 1.28 | |
| FICO | Fair Isaac and Company | 1,905 | 1,851 | 1,870 | 190,414 | 14 | | 0.78 | |
| FIGS | Figs Inc Cl A | 5.930 | 5.760 | 5.780 | 1,368,630 | -0.070 | | 1.20 | |
| FIHL | Fidelis Insurance Holdings Limited | 16.22 | 15.77 | 15.93 | 761,376 | -0.26 | | 1.61 | |
| FINS | Angel Oak Financial Strategies Income | 13.12 | 12.95 | 13.07 | 31,205 | -0.05 | | 0.38 | |
| FINV | Finvolution Group ADR | 10.340 | 9.840 | 9.990 | 1,993,331 | 0.150 | | 1.52 | |
| FIS | Fidelity National Information Services | 82.02 | 80.53 | 80.84 | 2,239,909 | -0.93 | | 1.14 | |
| FIX | Comfort Systems USA | 549.2 | 536.2 | 541.5 | 277,919 | 0.5 | | 0.09 | |
| FIXT | Tcw Core Plus Bond ETF | 37.91 | 37.79 | 37.86 | 10,479 | -0.13 | | 0.34 | |
| FL | Footlocker Inc | 24.87 | 24.53 | 24.78 | 3,976,931 | 0.05 | | 0.20 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.09 | 17.00 | 17.01 | 26,655 | -0.08 | | 0.47 | |
| FLG | Flagstar Financial Inc | 11.42 | 10.99 | 11.08 | 7,255,484 | -0.09 | | 0.81 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.01 | 20.86 | 21.01 | 24,393 | 0.01 | | 0.05 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.36 | 38.82 | 39.25 | 4,146 | 0.00 | | 0.00 | |
| FLNG | Flex Lng Ltd | 23.25 | 22.60 | 23.16 | 615,428 | 0.47 | | 2.07 | |
| FLO | Flowers Foods | 16.03 | 15.65 | 15.70 | 2,755,051 | -0.40 | | 2.48 | |
| FLOC | Flowco Holdings Inc Cl A | 18.53 | 17.61 | 18.04 | 686,156 | -0.14 | | 0.77 | |
| FLR | Fluor Corp | 53.18 | 51.46 | 52.19 | 2,524,163 | -0.57 | | 1.08 | |
| FLS | Flowserve Corp | 55.47 | 52.03 | 52.15 | 4,837,401 | -3.14 | | 5.68 | |
| FLUT | Flutter Entertainment Plc | 285.2 | 279.6 | 282.9 | 1,502,064 | 1.8 | | 0.64 | |
| FLXR | Tcw Flexible Income ETF | 39.34 | 39.28 | 39.32 | 208,480 | -0.02 | | 0.05 | |
| FMC | FMC Corp | 44.12 | 43.14 | 43.19 | 1,264,945 | -1.04 | | 2.35 | |
| FMN | Federated Premier Muni | 10.65 | 10.60 | 10.64 | 36,051 | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 28.19 | 27.86 | 27.95 | 150,505 | -0.17 | | 0.60 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 107.2 | 105.5 | 105.7 | 395,039 | 0.0 | | 0.01 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.27 | 12.22 | 12.22 | 7,525 | -0.03 | | 0.24 | |
| FN | Fabrinet | 295.4 | 284.3 | 286.7 | 535,840 | -8.0 | | 2.71 | |
| FNB | F.N.B. Corp | 15.69 | 15.41 | 15.52 | 5,000,861 | -0.06 | | 0.39 | |
| FND | Floor & Decor Holdings Inc | 81.44 | 79.71 | 80.66 | 2,223,367 | -1.41 | | 1.72 | |
| FNF | Fidelity National Financial | 58.41 | 57.38 | 57.60 | 3,312,597 | -0.39 | | 0.67 | |
| FNV | Franco Nev Corp | 166.6 | 161.6 | 165.4 | 926,585 | 0.3 | | 0.18 | |
| FOA | Finance of America Companies Inc Cl A | 23.39 | 22.80 | 22.90 | 113,154 | -0.69 | | 2.92 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.72 | 12.67 | 12.69 | 42,621 | -0.01 | | 0.08 | |
| FOR | Forestar Group Inc | 21.73 | 20.83 | 20.87 | 112,833 | -0.86 | | 3.96 | |
| FOU-A | Shift4 Payments Inc | 119.0 | 117.9 | 117.9 | 223,520 | -1.2 | | 1.00 | |
| FOUR | Shift4 Payments Inc | 103.3 | 101.0 | 103.3 | 1,680,722 | 1.5 | | 1.44 | |
| FPF | FT Intermediate Durat | 18.83 | 18.71 | 18.71 | 95,371 | -0.12 | | 0.64 | |
| FPH | Five Point Holdings Llc Cl A | 5.810 | 5.690 | 5.740 | 83,355 | -0.020 | | 0.35 | |
| FPI | Farmland Partners Inc | 11.64 | 11.41 | 11.41 | 459,709 | -0.18 | | 1.55 | |
| FR | First Industrial Realty Trust | 49.62 | 48.50 | 48.68 | 1,537,524 | -0.49 | | 1.00 | |
| FRA | Blackrock Floating Rate Income Fund | 13.25 | 13.18 | 13.23 | 83,039 | -0.02 | | 0.15 | |
| FRGE | Forge Global Hldgs Inc | 18.50 | 17.77 | 18.14 | 68,718 | -0.14 | | 0.77 | |
| FRO | Frontline Plc | 18.60 | 18.11 | 18.53 | 4,592,418 | 1.09 | | 6.25 | |
| FRT | Federal Realty Investment Trust | 96.26 | 93.85 | 94.22 | 871,083 | -1.58 | | 1.65 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.31 | 20.10 | 20.30 | 5,418 | -0.05 | | 0.25 | |
| FSCO | FS Credit Opportunities Corp | 7.340 | 7.220 | 7.270 | 1,480,403 | 0.030 | | 0.41 | |
| FSK | FS KKR Capital Corp | 21.36 | 20.98 | 21.16 | 1,114,946 | -0.23 | | 1.08 | |
| FSLY | Fastly Inc | 7.130 | 6.900 | 7.050 | 1,962,027 | 0.020 | | 0.28 | |
| FSM | Fortuna Mines | 6.800 | 6.410 | 6.780 | 14,393,637 | 0.170 | | 2.57 | |
| FSS | Federal Signal Corp | 111.1 | 109.2 | 110.0 | 453,702 | -0.8 | | 0.70 | |
| FT | Franklin Universal Trust | 7.680 | 7.590 | 7.630 | 42,333 | -0.045 | | 0.59 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.80 | 14.65 | 14.70 | 66,359 | -0.06 | | 0.41 | |
| FTI | Technipfmc Plc | 34.87 | 34.30 | 34.78 | 3,015,344 | -0.12 | | 0.34 | |
| FTK | Flotek Industries | 14.81 | 14.38 | 14.79 | 429,076 | -0.05 | | 0.34 | |
| FTS | Fortis Inc | 47.33 | 46.84 | 46.88 | 461,775 | -0.53 | | 1.12 | |
| FTV | Fortive Corp | 53.28 | 52.61 | 53.00 | 6,789,702 | -0.05 | | 0.09 | |
| FTV- | | 55.08 | 54.01 | 54.01 | 201,800 | 0.00 | | 0.00 | |
| FTV.P | Fortive Corporation [Ftvw] | 55.08 | 54.01 | 54.01 | 201,800 | -0.89 | | 1.62 | |
| FTWO | Strive Faang 2.0 ETF | 36.02 | 35.78 | 36.02 | 4,380 | 0.06 | | 0.18 | |
| FUBO | Fubo TV | 3.700 | 3.520 | 3.650 | 12,460,680 | -0.040 | | 1.08 | |
| FUL | H. B. Fuller Company | 62.38 | 60.61 | 60.76 | 442,899 | -1.48 | | 2.38 | |
| FUN | Cedar Fair LP | 31.97 | 30.63 | 31.07 | 2,142,178 | -1.08 | | 3.36 | |
| FVR | Frontview REIT Inc | 12.47 | 11.61 | 11.72 | 380,375 | -0.76 | | 6.09 | |
| FVRR | Fiverr International Ltd | 29.05 | 28.51 | 28.69 | 425,816 | -0.21 | | 0.73 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.50 | 18.21 | 18.21 | 7,921 | -0.02 | | 0.11 | |