| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 9.580 | 9.370 | 9.490 | 36,317,100 | 0.110 |  | 1.17 |   |
| FAF | First American Corp | 46.57 | 45.26 | 45.41 | 619,800 | -1.15 |  | 2.47 | |
| FAM | First Trust/Aberdeen Global Opportunity | 9.220 | 9.140 | 9.170 | 46,300 | -0.020 | | 0.22 | |
| FBC | Flagstar Bancorp | 32.25 | 31.68 | 31.88 | 305,500 | -0.14 | | 0.44 | |
| FBHS | Fortune Brands Home & Security | 43.62 | 42.76 | 42.82 | 1,525,300 | -0.67 | | 1.54 | |
| FBK | Fb Financial Corp | 38.47 | 37.63 | 38.00 | 54,300 | 0.23 | | 0.61 | |
| FBM | Foundation Building Materials Inc | 9.700 | 9.390 | 9.440 | 51,500 | -0.210 | | 2.18 | |
| FBP | First Bancorp | 9.530 | 9.250 | 9.260 | 1,692,100 | -0.270 | | 2.83 | |
| FBR | Fibria Celulose S.A. | 18.63 | 18.29 | 18.29 | 506,900 | -0.37 | | 1.98 | |
| FC | Franklin Covey Company | 23.27 | 22.38 | 22.89 | 22,400 | -0.57 | | 2.43 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 16.06 | 15.76 | 15.78 | 4,164,300 | -0.48 | | 2.95 | |
| FCB | Fcb Financial Holdings Inc | 39.88 | 39.06 | 39.12 | 522,000 | -0.07 | | 0.18 | |
| FCE.A | Forest City Ent Cl A | 25.26 | 25.16 | 25.26 | 1,567,100 | 0.08 | | 0.32 | |
| FCF | First Commonwealth Financial Corp | 14.11 | 13.75 | 13.92 | 572,600 | 0.04 | | 0.29 | |
| FCN | Fti Consulting | 68.93 | 67.31 | 67.39 | 202,000 | -1.56 | | 2.26 | |
| FCPT | Four Corners Property Trust In | 27.29 | 26.96 | 27.06 | 196,200 | 0.04 | | 0.15 | |
| FCT | Senior Floating Rate II | 12.13 | 12.04 | 12.10 | 53,500 | 0.02 | | 0.17 | |
| FCX | Freeport-Mcmoran Inc | 11.46 | 11.07 | 11.16 | 14,531,500 | -0.19 | | 1.67 | |
| FDC | First Data Corp | 18.64 | 17.77 | 17.93 | 11,112,100 | -0.72 | | 3.86 | |
| FDEU | First Trust Dynamic Europe Equi | 14.31 | 14.00 | 14.06 | 64,900 | -0.25 | | 1.75 | |
| FDP | Fresh Del Monte Produce | 32.22 | 31.58 | 31.76 | 171,900 | -0.16 | | 0.50 | |
| FDS | Factset Research Systems Inc | 230.7 | 226.0 | 227.2 | 265,000 | -3.6 | | 1.56 | |
| FDX | Fedex Corp | 225.2 | 218.8 | 219.6 | 1,577,800 | -4.8 | | 2.13 | |
| FE | Firstenergy Corp | 39.38 | 38.00 | 38.79 | 4,099,000 | 0.79 | | 2.08 | |
| FEDU | Four Seasons Education [Cayman] Inc | 4.430 | 4.375 | 4.410 | 8,800 | 0.000 |  | 0.00 | |
| FEI | First Trust MLP and Energy Inc | 11.30 | 11.08 | 11.09 | 162,000 | -0.14 | | 1.25 | |
| FELP | Foresight Energy LP | 3.880 | 3.800 | 3.810 | 7,300 | -0.090 | | 2.31 | |
| FENG | Phoenix New Media Ltd | 3.500 | 3.340 | 3.380 | 165,600 | -0.130 | | 3.70 | |
| FEO | First Trust/Aberdeen Emerging | 12.64 | 12.25 | 12.25 | 26,600 | -0.11 | | 0.89 | |
| FET | Forum Energy Technologies Inc | 8.140 | 7.455 | 7.490 | 947,600 | -0.540 | | 6.72 | |
| FF | Futurefuel Corp | 18.03 | 16.19 | 17.74 | 207,000 | 1.19 | | 7.19 | |
| FFA | First Trust Enhanced Equity Income Fund | 15.09 | 14.80 | 14.91 | 28,600 | -0.25 | | 1.65 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 17.15 | 17.02 | 17.04 | 194,400 | -0.06 | | 0.35 | |
| FFG | Fbl Financial Group | 71.50 | 70.85 | 71.49 | 18,100 | 0.13 | | 0.18 | |
| FG | Fgl Holdings | 7.900 | 7.730 | 7.740 | 539,800 | -0.150 | | 1.90 | |
| FG.W | Fgl Holdings WT | 1.600 | 1.590 | 1.600 | 600 | 0.000 | | 0.00 | |
| FGB | Specialty Finance and Financial Fund | 6.330 | 6.200 | 6.200 | 32,300 | -0.080 | | 1.27 | |
| FGP | Ferrellgas Partners LP | 1.640 | 1.580 | 1.610 | 297,800 | -0.020 | | 1.23 | |
| FHN | First Horizon National Corp | 16.38 | 16.08 | 16.10 | 2,591,600 | -0.21 | | 1.29 | |
| FHN-A | First Horizon National Corpora | 25.08 | 25.04 | 25.05 | 1,500 | -0.03 | | 0.12 | |
| FI | Frank's International N.V. | 7.810 | 7.490 | 7.490 | 394,600 | -0.240 | | 3.10 | |
| FICO | Fair Isaac and Company Inc | 195.2 | 188.7 | 189.2 | 196,300 | -7.2 | | 3.65 | |
| FIF | First Trust Energy Infrastruct | 14.92 | 14.77 | 14.85 | 47,200 | 0.04 | | 0.27 | |
| FII | Federated Investors | 25.60 | 25.06 | 25.16 | 854,500 | -0.03 | | 0.12 | |
| FIS | Fidelity National Information Services | 107.4 | 105.6 | 105.7 | 965,300 | -1.8 | | 1.66 | |
| FIT | Fitbit Inc | 5.950 | 5.620 | 5.740 | 6,228,400 | -0.220 | | 3.69 | |
| FIV | First Trust Senior Floating Rate 2022 | 9.140 | 9.080 | 9.100 | 66,800 | -0.020 | | 0.22 | |
| FIX | Comfort Systems USA | 57.78 | 56.54 | 56.95 | 133,900 | -0.87 | | 1.50 | |
| FL | Footlocker Inc | 51.68 | 50.36 | 50.89 | 1,851,100 | 0.65 | | 1.29 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.95 | 17.76 | 17.78 | 24,300 | -0.06 | | 0.34 | |
| FLO | Flowers Foods | 20.30 | 19.54 | 20.09 | 2,699,500 | 0.26 | | 1.31 | |
| FLOW | SPX Flow Inc | 38.12 | 36.68 | 36.80 | 361,100 | -0.79 | | 2.10 | |
| FLR | Fluor Corp | 46.74 | 44.91 | 45.02 | 1,755,200 | -1.58 | | 3.39 | |
| FLS | Flowserve Corp | 50.44 | 49.16 | 49.27 | 1,361,800 | -0.95 | | 1.89 | |
| FLT | Fleetcor Technologies | 199.5 | 193.5 | 193.7 | 1,047,000 | -6.1 | | 3.07 | |
| FLY | Fly Leasing Ltd | 13.32 | 12.78 | 12.92 | 101,800 | -0.42 | | 3.15 | |
| FMC | FMC Corp | 84.00 | 82.04 | 82.23 | 1,236,100 | -1.34 | | 1.60 | |
| FMN | Federated Premier Muni | 12.40 | 12.36 | 12.38 | 10,200 | 0.03 | | 0.24 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 10.82 | 10.56 | 10.59 | 93,500 | -0.22 | | 2.04 | |
| FMS | Fresenius Medical Care Corp | 39.98 | 39.13 | 39.25 | 575,400 | -0.82 | | 2.05 | |
| FMX | Fomento Economico Mexicano S.A.B. De | 89.65 | 87.92 | 88.29 | 448,600 | -1.88 | | 2.08 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 13.14 | 13.06 | 13.14 | 1,900 | 0.09 | | 0.65 | |
| FN | Fabrinet | 50.04 | 47.31 | 48.40 | 595,800 | -2.76 | | 5.39 | |
| FNB | F.N.B. Corp | 12.31 | 12.07 | 12.08 | 2,312,300 | -0.13 | | 1.06 | |
| FNB-E | F.N.B. Corporation Representin | 27.84 | 27.76 | 27.82 | 1,600 | -0.03 | | 0.11 | |
| FND | Floor & Decor Holdings Inc | 32.09 | 30.98 | 31.23 | 1,675,400 | -1.06 | | 3.28 | |
| FNF | Fidelity National Financial | 33.69 | 32.90 | 32.94 | 971,200 | -0.72 | | 2.14 | |
| FNV | Franco Nev Corp | 64.61 | 63.43 | 63.53 | 535,700 | -1.36 | | 2.10 | |
| FOE | Ferro Corp | 19.43 | 18.34 | 19.10 | 993,400 | 0.60 | | 3.24 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.11 | 11.92 | 11.96 | 59,200 | -0.11 | | 0.91 | |
| FOR | Forestar Group Inc | 15.49 | 15.05 | 15.34 | 58,800 | -0.14 | | 0.90 | |
| FPA.U | Far Point Acquisition Units | 10.22 | 10.22 | 10.22 | 100 | 0.00 | | 0.00 | |
| FPA.W | Far Point Acquisition Cl A WT | 1.550 | 1.550 | 1.550 | 500 | -0.100 | | 6.06 | |
| FPAC | Far Point Acquisition Corporation Class | 9.685 | 9.630 | 9.630 | 34,700 | -0.010 | | 0.10 | |
| FPF | First Trust Intermediate Durat | 20.52 | 20.23 | 20.26 | 195,300 | -0.17 | | 0.83 | |
| FPH | Five Point Holdings Llc Class A | 7.730 | 7.390 | 7.610 | 100,400 | 0.070 | | 0.93 | |
| FPI | Farmland Partners Inc | 7.610 | 7.260 | 7.470 | 139,100 | -0.010 | | 0.13 | |
| FPI-B | Farmland Partners Inc | 22.45 | 22.18 | 22.23 | 3,600 | -0.14 | | 0.63 | |
| FPL | First Trust New Opportunities M | 8.900 | 8.720 | 8.720 | 81,200 | -0.120 | | 1.36 | |
| FR | First Industrial Realty Trust | 32.13 | 31.72 | 31.82 | 429,000 | 0.11 | | 0.35 | |
| FRA | Blackrock Floating Rate Income Fund | 13.06 | 13.01 | 13.03 | 85,100 | -0.01 | | 0.08 | |
| FRAC | Keane Group Inc | 13.28 | 12.09 | 12.13 | 777,500 | -1.01 | | 7.69 | |
| FRC | First Republic Bank | 93.46 | 91.59 | 91.77 | 800,600 | -1.13 | | 1.22 | |
| FRC-D | First Republic Bank San Francis | 24.10 | 24.05 | 24.05 | 1,900 | -0.04 | | 0.17 | |
| FRC-E | First Republic Bank | 25.36 | 25.31 | 25.32 | 4,800 | 0.02 | | 0.08 | |
| FRC-F | First Republic Bank | 24.80 | 24.67 | 24.67 | 20,800 | -0.09 | | 0.36 | |
| FRC-G | First Republic Bank | 23.97 | 23.86 | 23.86 | 5,500 | -0.08 | | 0.33 | |
| FRC-H | First Republic Bank [San Francisco Ca] | 23.73 | 23.54 | 23.70 | 8,400 | 0.09 | | 0.38 | |
| FRC-I | First Republic Bank Dep Shs Pfd I | 24.13 | 24.00 | 24.09 | 14,300 | 0.13 | | 0.54 | |
| FRO | Frontline Ltd | 6.360 | 6.120 | 6.120 | 595,100 | -0.600 | | 8.93 | |
| FRT | Federal Realty Investment Trust | 129.9 | 128.3 | 128.5 | 215,500 | -0.2 | | 0.16 | |
| FRT-C | Federal Realty Investment Dep Shs Repstg | 23.05 | 22.50 | 22.55 | 5,800 | -0.02 | | 0.09 | |
| FSB | Franklin Financial Network Inc | 34.73 | 33.78 | 34.15 | 69,700 | 0.13 | | 0.38 | |
| FSD | High Income Long Short Fund | 14.18 | 14.04 | 14.10 | 103,900 | -0.06 | | 0.42 | |
| FSIC | FS Investment Corp | 6.570 | 6.350 | 6.360 | 1,273,000 | -0.210 | | 3.20 | |
| FSM | Fortuna Silver Mines | 3.560 | 3.320 | 3.350 | 1,307,400 | -0.210 | | 5.90 | |
| FSS | Federal Signal Corp | 23.55 | 22.66 | 23.25 | 567,900 | 0.46 | | 2.02 | |
| FT | Franklin Universal Trust | 6.590 | 6.570 | 6.580 | 29,900 | -0.010 | | 0.15 | |
| FTAI | Fortress Transportation & Infra | 17.30 | 16.87 | 16.93 | 120,800 | -0.33 | | 1.91 | |
| FTCH | Farfetch Limited Class A | 23.14 | 20.66 | 21.12 | 1,195,500 | -2.15 | | 9.24 | |
| FTI | Technipfmc Plc | 25.83 | 24.73 | 24.77 | 3,334,800 | -0.88 | | 3.43 | |
| FTK | Flotek Industries | 1.790 | 1.710 | 1.740 | 1,848,900 | -0.020 | | 1.14 | |
| FTS | Fortis Inc | 34.79 | 34.21 | 34.59 | 234,500 | 0.05 | | 0.14 | |
| FTSI | Fts International Inc | 13.07 | 11.64 | 11.72 | 567,100 | -1.04 | | 8.15 | |
| FTV | Fortive Corp | 75.58 | 74.61 | 74.96 | 1,523,300 | -0.26 | | 0.35 | |
| FTV-A | Fortive Corp Pfd Conv Ser A | 1,008 | 1,008 | 1,008 | 1,100 | 0 | | 0.00 | |
| FUL | H. B. Fuller Company | 46.61 | 45.58 | 45.83 | 302,100 | -0.25 | | 0.54 | |
| FUN | Cedar Fair LP | 52.98 | 51.44 | 51.55 | 218,700 | -1.17 | | 2.22 | |