| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 5.300 | 4.910 | 5.190 | 106,324,000 | -0.060 |  | 1.14 |   |
| F-B | Ford Mtr Co. Del [F/Pb] | 18.95 | 17.23 | 17.55 | 129,900 | -1.11 | | 5.95 | |
| F-C | Ford Motor Company 6% Notes Due December | 18.00 | 16.24 | 16.40 | 137,100 | -1.62 | | 8.99 | |
| FAF | First American Corp | 45.69 | 42.55 | 43.82 | 1,274,400 | -0.92 | | 2.06 | |
| FAM | First Trust/Aberdeen Global Opportunity | 8.880 | 8.710 | 8.770 | 45,600 | -0.180 | | 2.01 | |
| FBC | Flagstar Bancorp | 20.76 | 19.07 | 19.95 | 405,700 | -0.35 | | 1.72 | |
| FBHS | Fortune Brands Home & Security | 44.76 | 41.47 | 43.44 | 1,081,600 | -1.01 | | 2.27 | |
| FBK | Fb Financial Corp | 20.56 | 19.15 | 19.76 | 179,300 | -0.56 | | 2.76 | |
| FBM | Foundation Building Materials Inc | 11.82 | 10.37 | 10.58 | 538,400 | -1.69 | | 13.77 | |
| FBP | First Bancorp | 5.440 | 4.610 | 5.380 | 2,591,600 | 0.360 |  | 7.17 | |
| FC | Franklin Covey Company | 16.85 | 15.00 | 15.01 | 147,900 | -2.43 | | 13.93 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 7.330 | 7.060 | 7.120 | 5,165,100 | -0.610 | | 7.89 | |
| FCF | First Commonwealth Financial Corp | 9.080 | 8.410 | 8.850 | 666,100 | -0.160 | | 1.78 | |
| FCN | Fti Consulting | 117.0 | 101.8 | 114.7 | 789,400 | 9.7 | | 9.21 | |
| FCPT | Four Corners Property Trust IN | 20.78 | 18.96 | 19.42 | 1,769,000 | -1.60 | | 7.61 | |
| FCT | Senior Floating Rate II | 9.300 | 8.590 | 9.190 | 191,100 | -0.230 | | 2.44 | |
| FCX | Freeport-Mcmoran Inc | 6.700 | 6.170 | 6.200 | 37,285,400 | -0.790 | | 11.30 | |
| FDEU | First Trust Dynamic Europe Equi | 9.324 | 8.920 | 9.270 | 56,900 | -0.050 | | 0.54 | |
| FDP | Fresh Del Monte Produce | 32.09 | 28.58 | 28.81 | 338,800 | -3.95 | | 12.06 | |
| FDS | Factset Research Systems Inc | 270.1 | 244.0 | 254.7 | 497,200 | -2.9 | | 1.11 | |
| FDX | Fedex Corp | 124.3 | 116.0 | 120.6 | 2,619,700 | -5.0 | | 4.00 | |
| FE | Firstenergy Corp | 40.33 | 37.11 | 38.60 | 5,802,900 | -0.07 | | 0.18 | |
| FEA.U | Flying Eagle Acquisition Corp [Feac.U] | 10.15 | 9.85 | 10.02 | 28,300 | -0.07 | | 0.69 | |
| FEDU | Four Seasons Education [Cayman] Inc | 1.195 | 1.160 | 1.180 | 6,700 | 0.010 | | 0.85 | |
| FEI | First Trust MLP and Energy Inc | 4.710 | 4.370 | 4.620 | 323,500 | -0.180 | | 3.75 | |
| FENG | Phoenix New Media Ltd | 1.290 | 1.240 | 1.250 | 41,700 | -0.040 | | 3.10 | |
| FEO | First Trust/Aberdeen Emerging | 10.040 | 9.690 | 9.780 | 54,500 | -0.260 | | 2.59 | |
| FET | Forum Energy Technologies Inc | 0.1800 | 0.1600 | 0.1600 | 2,039,500 | -0.0150 | | 8.57 | |
| FF | Futurefuel Corp | 11.39 | 10.73 | 11.16 | 164,000 | -0.14 | | 1.24 | |
| FFA | First Trust Enhanced Equity Income Fund | 12.64 | 12.01 | 12.64 | 55,300 | 0.04 | | 0.32 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.87 | 14.50 | 16.60 | 335,800 | -0.79 | | 4.54 | |
| FFG | Fbl Financial Group | 38.75 | 36.02 | 36.71 | 33,900 | -1.55 | | 4.05 | |
| FG | Fgl Holdings | 9.760 | 9.380 | 9.510 | 3,578,800 | -0.130 | | 1.35 | |
| FG.W | Fgl Holdings WT [Fg/W] | 2.200 | 2.000 | 2.200 | 10,000 | -0.050 | | 2.22 | |
| FGB | Specialty Finance and Financial Fund | 2.690 | 2.360 | 2.520 | 65,900 | 0.000 |  | 0.00 | |
| FHI | Federated Investors | 18.88 | 17.53 | 18.14 | 1,509,500 | -0.76 | | 4.02 | |
| FHN | First Horizon National Corp | 8.635 | 8.090 | 8.320 | 5,094,400 | -0.540 | | 6.09 | |
| FHN-A | First Horizon National Corp [Fhn/Pa] | 23.69 | 23.00 | 23.40 | 4,900 | -0.90 | | 3.70 | |
| FI | Frank's International N.V. | 2.505 | 2.190 | 2.240 | 816,700 | -0.220 | | 8.94 | |
| FICO | Fair Isaac and Company Inc | 303.4 | 280.2 | 291.1 | 277,500 | -13.9 | | 4.57 | |
| FIF | First Trust Energy Infrastruct | 9.058 | 8.510 | 8.660 | 65,700 | -0.520 | | 5.66 | |
| FINS | Angel Oak Financial Strategies Income | 17.81 | 16.50 | 17.01 | 33,100 | -0.22 | | 1.28 | |
| FINV | Finvolution Group | 1.640 | 1.520 | 1.580 | 1,011,300 | -0.050 | | 3.07 | |
| FIS | Fidelity National Information Services | 124.3 | 117.0 | 120.1 | 3,940,500 | -3.5 | | 2.86 | |
| FIT | Fitbit Inc | 6.570 | 6.420 | 6.460 | 6,235,100 | -0.090 | | 1.37 | |
| FIV | First Trust Senior Floating Rate 2022 | 6.950 | 6.610 | 6.850 | 141,800 | -0.050 | | 0.72 | |
| FIX | Comfort Systems USA | 35.50 | 32.47 | 32.94 | 326,300 | -3.85 | | 10.46 | |
| FL | Footlocker Inc | 22.86 | 21.06 | 22.30 | 2,361,800 | -1.11 | | 4.74 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.99 | 15.52 | 16.69 | 51,600 | -0.86 | | 4.90 | |
| FLNG | Flex Lng Ltd | 4.675 | 4.100 | 4.450 | 106,600 | -0.670 | | 13.09 | |
| FLO | Flowers Foods | 20.07 | 19.01 | 19.54 | 1,257,000 | -0.04 | | 0.20 | |
| FLOW | SPX Flow Inc | 25.66 | 21.16 | 24.93 | 522,600 | 1.16 | | 4.88 | |
| FLR | Fluor Corp | 6.980 | 6.420 | 6.490 | 3,005,400 | -0.790 | | 10.85 | |
| FLS | Flowserve Corp | 23.30 | 21.52 | 21.69 | 1,666,600 | -2.25 | | 9.40 | |
| FLT | Fleetcor Technologies | 210.3 | 194.8 | 196.2 | 1,271,200 | -16.2 | | 7.62 | |
| FLY | Fly Leasing Ltd | 7.930 | 6.950 | 6.980 | 403,300 | -1.270 | | 15.39 | |
| FMC | FMC Corp | 78.64 | 75.26 | 76.62 | 1,033,400 | -3.59 | | 4.48 | |
| FMN | Federated Premier Muni | 12.95 | 12.30 | 12.65 | 62,400 | -0.08 | | 0.63 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 1.210 | 1.110 | 1.130 | 319,500 | -0.110 | | 8.87 | |
| FMS | Fresenius Medical Care Corp | 32.59 | 31.25 | 32.16 | 478,000 | 0.10 | | 0.31 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 62.08 | 60.79 | 61.34 | 1,062,300 | -2.30 | | 3.61 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 13.44 | 13.00 | 13.00 | 30,300 | -0.31 | | 2.33 | |
| FN | Fabrinet | 51.98 | 47.79 | 48.34 | 294,300 | -4.89 | | 9.19 | |
| FNB | F.N.B. Corp | 7.670 | 7.023 | 7.360 | 2,780,800 | -0.150 | | 2.00 | |
| FNB-E | Fnb Corp Florida [Fnb/Pe] | 25.00 | 23.55 | 24.50 | 7,200 | -0.50 | | 2.00 | |
| FND | Floor & Decor Holdings Inc | 34.55 | 31.59 | 33.12 | 1,571,100 | -2.33 | | 6.57 | |
| FNF | Fidelity National Financial | 27.59 | 26.00 | 26.35 | 2,737,000 | -1.35 | | 4.87 | |
| FNV | Franco Nev Corp | 110.0 | 99.5 | 100.6 | 1,360,000 | -9.4 | | 8.50 | |
| FOE | Ferro Corp | 10.090 | 9.050 | 9.650 | 1,175,500 | -0.340 | | 3.40 | |
| FOF | Cohen & Steers Closed-End Opportunity | 9.380 | 9.120 | 9.240 | 148,500 | -0.480 | | 4.94 | |
| FOR | Forestar Group Inc | 12.42 | 11.72 | 11.80 | 122,700 | -0.95 | | 7.45 | |
| FPA.U | Far Pt Acquisition Corp [Fpac.U] | 10.25 | 10.10 | 10.15 | 9,300 | 0.11 | | 1.10 | |
| FPA.W | Far Point Acquisition Cl A WT | 0.6594 | 0.4680 | 0.4680 | 25,500 | -0.1080 | | 18.75 | |
| FPAC | Far Point Acquisition Corp Cl A | 10.11 | 9.98 | 10.06 | 84,900 | 0.02 | | 0.20 | |
| FPF | First Trust Intermediate Durat | 17.53 | 16.48 | 16.79 | 273,700 | -0.66 | | 3.78 | |
| FPH | Five Point Holdings Llc Cl A | 5.120 | 4.530 | 4.950 | 166,600 | -0.070 | | 1.39 | |
| FPI | Farmland Partners Inc | 6.180 | 5.720 | 5.730 | 171,700 | -0.390 | | 6.37 | |
| FPI-B | Farmland Partners Inc [Fpi/Pb] | 22.15 | 21.10 | 21.31 | 24,200 | 0.21 | | 1.00 | |
| FPL | First Trust New Opportunities M | 3.690 | 3.430 | 3.540 | 277,100 | -0.220 | | 5.85 | |
| FR | First Industrial Realty Trust | 32.88 | 29.36 | 32.01 | 1,477,000 | 1.09 | | 3.53 | |
| FRA | Blackrock Floating Rate Income Fund | 9.830 | 9.164 | 9.800 | 349,500 | 0.230 | | 2.40 | |
| FRC | First Republic Bank | 85.00 | 77.58 | 82.34 | 2,908,600 | 0.95 | | 1.17 | |
| FRC-F | First Republic Bank San Francisco | 24.90 | 24.52 | 24.80 | 8,300 | -0.18 | | 0.72 | |
| FRC-G | First Republic Bank San Francisco | 24.32 | 23.35 | 24.20 | 34,800 | 0.00 | | 0.00 | |
| FRC-H | First Republic Bank San Francisco | 24.08 | 22.90 | 23.48 | 14,700 | -0.57 | | 2.38 | |
| FRC-I | First Rep Bk San Francisco [Frc/Pi] | 24.83 | 24.13 | 24.67 | 27,300 | -0.31 | | 1.24 | |
| FRC-J | First Republic Bank Prf Perpetual USD Dp | 22.68 | 22.01 | 22.13 | 69,700 | -0.53 | | 2.34 | |
| FRO | Frontline Ltd | 9.780 | 8.200 | 9.390 | 5,704,900 | 0.720 | | 8.30 | |
| FRT | Federal Realty Investment Trust | 78.76 | 74.55 | 76.05 | 1,132,900 | -2.64 | | 3.35 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 23.30 | 21.07 | 21.85 | 42,400 | -0.64 | | 2.84 | |
| FSB | Franklin Financial Network Inc | 21.73 | 20.54 | 20.68 | 56,000 | -1.13 | | 5.18 | |
| FSD | High Income Long Short Fund | 12.11 | 11.67 | 11.87 | 121,700 | -0.32 | | 2.63 | |
| FSK | FS KKR Capital Corp | 3.400 | 2.970 | 3.190 | 5,410,600 | -0.010 | | 0.31 | |
| FSLY | Fastly Inc | 18.48 | 17.12 | 18.21 | 1,180,800 | 0.15 | | 0.83 | |
| FSM | Fortuna Silver Mines | 2.690 | 2.410 | 2.410 | 3,394,600 | -0.260 | | 9.74 | |
| FSS | Federal Signal Corp | 28.20 | 26.46 | 26.64 | 494,900 | -1.47 | | 5.23 | |
| FT | Franklin Universal Trust | 6.080 | 5.780 | 5.960 | 68,600 | 0.040 | | 0.68 | |
| FTA-A | Fortress Transportation and | 14.00 | 12.73 | 12.73 | 13,200 | -1.77 | | 12.21 | |
| FTA-B | Fortress Transportation and | 14.85 | 14.00 | 14.00 | 19,200 | -0.75 | | 5.08 | |
| FTAI | Fortress Transportation & Infra | 8.865 | 8.200 | 8.530 | 640,200 | -0.620 | | 6.78 | |
| FTCH | Farfetch Ltd Cl A | 8.200 | 7.840 | 8.040 | 3,174,900 | -0.280 | | 3.37 | |
| FTI | Technipfmc Plc | 7.410 | 6.715 | 7.110 | 6,392,000 | 0.030 | | 0.42 | |
| FTK | Flotek Industries | 0.9300 | 0.8606 | 0.8725 | 388,600 | -0.0837 | | 8.75 | |
| FTS | Fortis Inc | 36.86 | 34.38 | 35.51 | 745,300 | -1.20 | | 3.27 | |
| FTSI | Fts International Inc | 0.2500 | 0.2140 | 0.2200 | 667,600 | -0.0185 | | 7.76 | |
| FTV | Fortive Corp | 50.94 | 47.70 | 49.65 | 3,945,300 | -2.02 | | 3.91 | |
| FTV-A | Fortive Corp [Ftv/Pa] | 668.9 | 668.9 | 668.9 | 2,200 | -9.9 | | 1.46 | |
| FUL | H. B. Fuller Company | 27.88 | 25.46 | 26.79 | 944,800 | -1.57 | | 5.54 | |
| FUN | Cedar Fair LP | 23.94 | 21.26 | 22.66 | 1,168,200 | -2.35 | | 9.40 | |
| FVRR | Fiverr International Ltd | 26.98 | 23.00 | 26.35 | 432,200 | 1.32 | | 5.27 | |