| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 9.230 | 9.080 | 9.160 | 21,912,556 | -0.010 |  | 0.11 |   |
| F-B | Ford Mtr Co. Del [F/Pb] | 26.62 | 26.36 | 26.59 | 96,882 | 0.28 |  | 1.06 | |
| FAF | First American Corp | 59.67 | 58.63 | 59.09 | 568,051 | 0.39 | | 0.66 | |
| FAM | First Trust/Aberdeen Global Opportunity | 10.78 | 10.72 | 10.75 | 36,300 | 0.02 | | 0.19 | |
| FBC | Flagstar Bancorp | 37.81 | 37.12 | 37.40 | 198,776 | 0.06 | | 0.16 | |
| FBHS | Fortune Brands Home & Security | 53.59 | 52.30 | 53.19 | 921,893 | 0.44 | | 0.83 | |
| FBK | Fb Financial Corp | 38.32 | 37.61 | 37.98 | 30,084 | -0.24 | | 0.63 | |
| FBM | Foundation Building Materials Inc | 16.79 | 16.30 | 16.44 | 315,324 | -0.06 | | 0.36 | |
| FBP | First Bancorp | 10.030 | 9.820 | 9.950 | 882,029 | -0.100 | | 1.00 | |
| FC | Franklin Covey Company | 37.00 | 36.19 | 36.72 | 26,534 | 0.22 | | 0.60 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 13.46 | 13.24 | 13.40 | 1,337,315 | -0.11 | | 0.81 | |
| FCF | First Commonwealth Financial Corp | 13.51 | 13.21 | 13.44 | 291,966 | 0.07 | | 0.52 | |
| FCN | Fti Consulting | 109.0 | 107.8 | 107.8 | 179,184 | -0.8 | | 0.76 | |
| FCPT | Four Corners Property Trust IN | 28.59 | 28.19 | 28.25 | 222,662 | -0.27 | | 0.95 | |
| FCT | Senior Floating Rate II | 12.02 | 11.94 | 11.95 | 213,673 | 0.02 | | 0.17 | |
| FCX | Freeport-Mcmoran Inc | 10.53 | 10.20 | 10.33 | 18,717,736 | -0.14 | | 1.34 | |
| FDEU | First Trust Dynamic Europe Equi | 13.72 | 13.62 | 13.68 | 60,730 | -0.11 | | 0.80 | |
| FDP | Fresh Del Monte Produce | 30.89 | 30.37 | 30.59 | 180,525 | -0.14 | | 0.46 | |
| FDS | Factset Research Systems Inc | 279.7 | 271.9 | 273.4 | 574,027 | -8.9 | | 3.14 | |
| FDX | Fedex Corp | 149.1 | 145.5 | 145.7 | 4,077,452 | -3.1 | | 2.09 | |
| FE | Firstenergy Corp | 47.93 | 47.35 | 47.76 | 2,750,748 | 0.37 | | 0.78 | |
| FEDU | Four Seasons Education [Cayman] Inc | 1.740 | 1.730 | 1.740 | 405 | -0.040 | | 2.25 | |
| FEI | First Trust MLP and Energy Inc | 11.44 | 11.36 | 11.39 | 110,913 | 0.04 | | 0.35 | |
| FELP | Foresight Energy LP | 0.3985 | 0.3800 | 0.3800 | 40,181 | -0.0050 | | 1.30 | |
| FENG | Phoenix New Media Ltd | 3.010 | 2.870 | 3.000 | 116,496 | 0.030 | | 1.01 | |
| FEO | First Trust/Aberdeen Emerging | 13.32 | 13.25 | 13.27 | 14,724 | -0.07 | | 0.52 | |
| FET | Forum Energy Technologies Inc | 1.800 | 1.640 | 1.770 | 1,341,301 | 0.020 | | 1.14 | |
| FF | Futurefuel Corp | 11.90 | 11.48 | 11.79 | 67,549 | 0.17 | | 1.46 | |
| FFA | First Trust Enhanced Equity Income Fund | 16.12 | 15.94 | 16.12 | 27,918 | 0.12 | | 0.75 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 20.92 | 20.71 | 20.73 | 135,480 | -0.02 | | 0.10 | |
| FFG | Fbl Financial Group | 60.00 | 59.17 | 59.52 | 21,467 | -0.43 | | 0.72 | |
| FG | Fgl Holdings | 8.100 | 7.960 | 8.050 | 389,224 | 0.040 | | 0.50 | |
| FG.W | Fgl Hldgs [Fg/W] | 1.050 | 1.050 | 1.050 | 400 | 0.150 | | 16.67 | |
| FGB | Specialty Finance and Financial Fund | 6.200 | 6.150 | 6.200 | 19,061 | 0.000 |  | 0.00 | |
| FGP | Ferrellgas Partners LP | 1.0000 | 0.9000 | 0.9500 | 446,576 | -0.0210 | | 2.16 | |
| FHN | First Horizon National Corp | 16.41 | 16.17 | 16.30 | 2,402,225 | -0.02 | | 0.12 | |
| FHN-A | First Horizon National Corp [Fhn/Pa] | 26.70 | 26.65 | 26.68 | 2,058 | 0.25 | | 0.95 | |
| FI | Frank's International N.V. | 5.110 | 4.930 | 5.090 | 435,159 | 0.070 | | 1.39 | |
| FICO | Fair Isaac and Company Inc | 319.5 | 310.7 | 316.5 | 189,200 | 4.3 | | 1.37 | |
| FIF | First Trust Energy Infrastruct | 16.41 | 16.25 | 16.34 | 117,197 | 0.07 | | 0.43 | |
| FII | Federated Investors | 32.69 | 31.73 | 32.53 | 410,125 | 0.60 | | 1.88 | |
| FINS | Angel Oak Financial Strategies Income | 20.30 | 20.20 | 20.20 | 18,461 | 0.00 | | 0.00 | |
| FIS | Fidelity National Information Services | 132.6 | 131.1 | 131.5 | 2,030,065 | -0.3 | | 0.22 | |
| FIT | Fitbit Inc | 4.370 | 4.010 | 4.100 | 12,690,913 | 0.000 | | 0.00 | |
| FIV | First Trust Senior Floating Rate 2022 | 8.900 | 8.850 | 8.900 | 54,305 | 0.030 | | 0.34 | |
| FIX | Comfort Systems USA | 42.95 | 41.70 | 42.93 | 361,451 | 0.30 | | 0.70 | |
| FL | Footlocker Inc | 40.49 | 39.60 | 40.28 | 2,278,038 | 0.50 | | 1.26 | |
| FLC | Flaherty & Crumrine/Claymore Total | 22.03 | 21.77 | 21.82 | 89,034 | 0.11 | | 0.52 | |
| FLNG | Flex Lng Ltd | 9.710 | 9.610 | 9.710 | 523 | 0.010 | | 0.10 | |
| FLO | Flowers Foods | 23.02 | 22.74 | 22.76 | 887,087 | -0.10 | | 0.44 | |
| FLOW | SPX Flow Inc | 39.26 | 38.24 | 38.92 | 130,036 | 0.07 | | 0.18 | |
| FLR | Fluor Corp | 20.88 | 19.49 | 20.70 | 2,056,905 | 0.55 | | 2.73 | |
| FLS | Flowserve Corp | 47.48 | 45.99 | 47.40 | 994,937 | -0.02 | | 0.04 | |
| FLT | Fleetcor Technologies | 289.6 | 287.3 | 287.7 | 455,603 | -1.4 | | 0.48 | |
| FLY | Fly Leasing Ltd | 20.80 | 19.79 | 20.65 | 229,259 | -0.15 | | 0.72 | |
| FMC | FMC Corp | 90.14 | 88.41 | 88.70 | 1,091,630 | -1.20 | | 1.33 | |
| FMN | Federated Premier Muni | 13.97 | 13.94 | 13.94 | 6,469 | 0.02 | | 0.14 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 9.160 | 9.080 | 9.150 | 104,396 | 0.040 | | 0.44 | |
| FMS | Fresenius Medical Care Corp | 34.56 | 34.39 | 34.46 | 94,962 | -0.08 | | 0.23 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 95.01 | 93.54 | 94.94 | 275,781 | 0.45 | | 0.48 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 13.89 | 13.79 | 13.88 | 3,726 | 0.09 | | 0.65 | |
| FN | Fabrinet | 52.94 | 51.90 | 52.52 | 182,296 | -0.36 | | 0.68 | |
| FNB | F.N.B. Corp | 11.60 | 11.25 | 11.53 | 2,126,089 | 0.16 | | 1.41 | |
| FNB-E | Fnb Corp Florida [Fnb/Pe] | 29.95 | 29.33 | 29.95 | 8,886 | 0.50 | | 1.70 | |
| FND | Floor & Decor Holdings Inc | 49.82 | 48.45 | 49.50 | 2,106,763 | 0.46 | | 0.94 | |
| FNF | Fidelity National Financial | 44.06 | 43.31 | 43.65 | 1,847,813 | 0.33 | | 0.76 | |
| FNV | Franco Nev Corp | 96.03 | 94.75 | 95.49 | 503,326 | 0.66 | | 0.70 | |
| FOE | Ferro Corp | 11.82 | 11.61 | 11.77 | 530,787 | -0.13 | | 1.09 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.10 | 12.89 | 13.07 | 50,767 | 0.16 | | 1.24 | |
| FOR | Forestar Group Inc | 20.51 | 20.12 | 20.31 | 20,171 | -0.02 | | 0.10 | |
| FPA.U | Far Pt Acquisition Corp [Fpac.U] | 10.69 | 10.69 | 10.69 | 200 | 0.00 | | 0.00 | |
| FPA.W | Far Point Acquisition Cl A WT | 1.200 | 1.200 | 1.200 | 5,000 | 0.000 | | 0.00 | |
| FPAC | Far Point Acquisition Corp Cl A | 10.21 | 10.21 | 10.21 | 100 | 0.00 | | 0.00 | |
| FPF | First Trust Intermediate Durat | 23.49 | 23.29 | 23.41 | 177,749 | -0.01 | | 0.04 | |
| FPH | Five Point Holdings Llc Cl A | 7.790 | 7.520 | 7.680 | 39,349 | 0.050 | | 0.66 | |
| FPI | Farmland Partners Inc | 6.640 | 6.300 | 6.370 | 160,872 | -0.240 | | 3.63 | |
| FPI-B | Farmland Partners Inc [Fpi/Pb] | 24.54 | 24.42 | 24.50 | 6,830 | 0.12 | | 0.49 | |
| FPL | First Trust New Opportunities M | 9.350 | 9.270 | 9.350 | 53,045 | 0.010 | | 0.11 | |
| FR | First Industrial Realty Trust | 39.93 | 39.38 | 39.75 | 730,153 | 0.17 | | 0.43 | |
| FRA | Blackrock Floating Rate Income Fund | 12.69 | 12.65 | 12.66 | 132,055 | 0.04 | | 0.32 | |
| FRAC | Keane Group Inc | 6.550 | 6.080 | 6.520 | 1,730,328 | 0.320 | | 5.16 | |
| FRC | First Republic Bank | 95.49 | 94.40 | 94.95 | 979,874 | -0.28 | | 0.29 | |
| FRC-D | First Republic Bank San Francisco | 25.25 | 25.01 | 25.11 | 5,963 | 0.10 | | 0.40 | |
| FRC-F | First Republic Bank San Francisco | 26.35 | 26.10 | 26.35 | 4,897 | 0.25 | | 0.96 | |
| FRC-G | First Republic Bank San Francisco | 25.75 | 25.65 | 25.65 | 26,175 | -0.03 | | 0.12 | |
| FRC-H | First Republic Bank San Francisco | 26.09 | 25.68 | 26.05 | 13,329 | 0.19 | | 0.73 | |
| FRC-I | First Rep Bk San Francisco [Frc/Pi] | 26.68 | 26.60 | 26.62 | 59,083 | 0.01 | | 0.04 | |
| FRO | Frontline Ltd | 9.060 | 8.940 | 8.990 | 655,569 | -0.020 | | 0.22 | |
| FRT | Federal Realty Investment Trust | 135.6 | 133.0 | 134.6 | 398,718 | 0.4 | | 0.27 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 25.80 | 25.32 | 25.67 | 23,561 | 0.17 | | 0.67 | |
| FSB | Franklin Financial Network Inc | 31.17 | 30.20 | 30.95 | 71,236 | 0.36 | | 1.18 | |
| FSD | High Income Long Short Fund | 15.25 | 15.18 | 15.21 | 54,518 | 0.02 | | 0.13 | |
| FSK | FS KKR Capital Corp | 5.940 | 5.860 | 5.930 | 2,322,351 | 0.040 | | 0.68 | |
| FSLY | Fastly Inc | 27.89 | 25.07 | 27.36 | 1,106,257 | 2.22 | | 8.83 | |
| FSM | Fortuna Silver Mines | 3.690 | 3.560 | 3.660 | 3,148,189 | 0.170 | | 4.87 | |
| FSS | Federal Signal Corp | 32.41 | 31.36 | 32.07 | 326,401 | 0.37 | | 1.17 | |
| FT | Franklin Universal Trust | 7.620 | 7.540 | 7.600 | 28,229 | 0.030 | | 0.40 | |
| FTA-A | Fortress Transportation and | 25.97 | 25.65 | 25.70 | 62,921 | -0.10 | | 0.39 | |
| FTAI | Fortress Transportation & Infra | 16.09 | 15.90 | 15.92 | 126,245 | -0.18 | | 1.12 | |
| FTCH | Farfetch Ltd Cl A | 8.980 | 8.440 | 8.500 | 3,776,663 | -0.390 | | 4.39 | |
| FTI | Technipfmc Plc | 24.62 | 23.99 | 24.53 | 3,977,953 | 0.14 | | 0.57 | |
| FTK | Flotek Industries | 2.260 | 2.150 | 2.210 | 407,232 | 0.010 | | 0.45 | |
| FTS | Fortis Inc | 42.34 | 42.00 | 42.21 | 447,801 | 0.18 | | 0.43 | |
| FTSI | Fts International Inc | 2.790 | 2.670 | 2.760 | 299,925 | -0.020 | | 0.72 | |
| FTV | Fortive Corp | 68.45 | 67.65 | 67.95 | 1,848,795 | -0.23 | | 0.34 | |
| FTV-A | Fortive Corp [Ftv/Pa] | 895.5 | 895.5 | 895.5 | 15,405 | -2.1 | | 0.24 | |
| FUL | H. B. Fuller Company | 47.97 | 46.75 | 47.67 | 389,689 | 0.46 | | 0.97 | |
| FUN | Cedar Fair LP | 55.65 | 54.77 | 55.24 | 99,472 | 0.16 | | 0.29 | |
| FVRR | Fiverr International Ltd | 18.56 | 17.83 | 18.16 | 176,971 | -0.40 | | 2.16 | |