| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 8.150 | 8.020 | 8.060 | 65,020,500 | -0.040 |  | 0.49 |   |
| F-B | Ford Mtr Co. Del [F/Pb] | 26.54 | 26.40 | 26.40 | 65,000 | 0.02 |  | 0.08 | |
| F-C | Ford Motor Company 6% Notes Due December | 26.07 | 25.95 | 25.97 | 223,400 | -0.02 | | 0.08 | |
| FAF | First American Corp | 65.80 | 64.93 | 65.78 | 972,600 | 0.29 | | 0.44 | |
| FAM | First Trust/Aberdeen Global Opportunity | 11.61 | 11.55 | 11.59 | 61,600 | 0.02 | | 0.17 | |
| FBC | Flagstar Bancorp | 35.95 | 35.18 | 35.53 | 86,900 | -0.32 | | 0.89 | |
| FBHS | Fortune Brands Home & Security | 72.89 | 72.20 | 72.61 | 1,355,000 | -0.38 | | 0.52 | |
| FBK | Fb Financial Corp | 36.66 | 35.78 | 35.88 | 73,800 | -0.82 | | 2.23 | |
| FBM | Foundation Building Materials Inc | 18.43 | 17.98 | 18.02 | 307,900 | -0.16 | | 0.88 | |
| FBP | First Bancorp | 9.170 | 8.920 | 9.030 | 1,832,600 | -0.080 | | 0.88 | |
| FC | Franklin Covey Company | 34.07 | 33.00 | 33.40 | 78,200 | 0.30 | | 0.91 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 13.24 | 13.13 | 13.17 | 2,076,800 | -0.10 | | 0.75 | |
| FCF | First Commonwealth Financial Corp | 13.88 | 13.58 | 13.62 | 297,300 | -0.26 | | 1.87 | |
| FCN | Fti Consulting | 127.4 | 125.4 | 126.9 | 172,300 | 0.5 | | 0.40 | |
| FCPT | Four Corners Property Trust IN | 32.28 | 31.91 | 32.22 | 425,500 | 0.20 | | 0.62 | |
| FCT | Senior Floating Rate II | 12.55 | 12.45 | 12.51 | 62,000 | 0.03 | | 0.24 | |
| FCX | Freeport-Mcmoran Inc | 12.10 | 11.88 | 12.02 | 16,416,000 | -0.22 | | 1.80 | |
| FDEU | First Trust Dynamic Europe Equi | 15.34 | 15.11 | 15.15 | 37,000 | -0.12 | | 0.79 | |
| FDP | Fresh Del Monte Produce | 34.35 | 33.60 | 34.01 | 128,000 | -0.47 | | 1.36 | |
| FDS | Factset Research Systems Inc | 304.0 | 299.1 | 302.9 | 196,200 | 3.4 | | 1.13 | |
| FDX | Fedex Corp | 160.9 | 156.4 | 158.6 | 1,921,500 | -0.1 | | 0.03 | |
| FE | Firstenergy Corp | 52.51 | 52.13 | 52.27 | 2,501,800 | 0.04 | | 0.08 | |
| FEDU | Four Seasons Education [Cayman] Inc | 1.490 | 1.455 | 1.480 | 1,000 | -0.050 | | 3.27 | |
| FEI | First Trust MLP and Energy Inc | 11.60 | 11.47 | 11.57 | 256,400 | 0.10 | | 0.87 | |
| FENG | Phoenix New Media Ltd | 1.990 | 1.895 | 1.910 | 22,600 | -0.065 | | 3.27 | |
| FEO | First Trust/Aberdeen Emerging | 14.79 | 14.65 | 14.68 | 16,400 | -0.07 | | 0.47 | |
| FET | Forum Energy Technologies Inc | 1.030 | 0.960 | 1.020 | 439,700 | 0.000 |  | 0.00 | |
| FF | Futurefuel Corp | 12.08 | 11.76 | 11.83 | 75,200 | -0.08 | | 0.67 | |
| FFA | First Trust Enhanced Equity Income Fund | 17.72 | 17.59 | 17.66 | 16,000 | 0.07 | | 0.40 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 23.01 | 22.80 | 23.01 | 124,000 | 0.14 | | 0.61 | |
| FFG | Fbl Financial Group | 59.44 | 58.16 | 58.79 | 10,100 | -0.44 | | 0.74 | |
| FG | Fgl Holdings | 12.19 | 12.05 | 12.06 | 2,372,500 | -0.03 | | 0.25 | |
| FG.W | Fgl Holdings WT [Fg/W] | 2.850 | 2.720 | 2.850 | 50,200 | 0.070 | | 2.52 | |
| FGB | Specialty Finance and Financial Fund | 6.300 | 6.260 | 6.280 | 43,700 | 0.020 | | 0.32 | |
| FHI | Federated Investors | 36.12 | 35.59 | 35.93 | 461,200 | 0.36 | | 1.01 | |
| FHN | First Horizon National Corp | 16.16 | 15.70 | 15.82 | 5,586,200 | -0.34 | | 2.10 | |
| FHN-A | First Horizon National Corp [Fhn/Pa] | 26.35 | 26.31 | 26.35 | 2,800 | -0.15 | | 0.57 | |
| FI | Frank's International N.V. | 3.630 | 3.460 | 3.600 | 1,004,800 | -0.030 | | 0.83 | |
| FICO | Fair Isaac and Company Inc | 430.8 | 419.9 | 430.6 | 192,200 | 6.0 | | 1.41 | |
| FIF | First Trust Energy Infrastruct | 17.32 | 17.26 | 17.30 | 29,300 | -0.02 | | 0.12 | |
| FII | Federated Investors | 36.91 | 35.50 | 36.23 | 1,829,600 | 1.41 | | 4.05 | |
| FINS | Angel Oak Financial Strategies Income | 21.06 | 20.75 | 20.92 | 54,700 | 0.07 | | 0.32 | |
| FINV | Finvolution Group | 2.030 | 1.900 | 1.900 | 679,100 | -0.060 | | 3.06 | |
| FIS | Fidelity National Information Services | 157.6 | 151.2 | 155.7 | 4,518,500 | -1.8 | | 1.14 | |
| FIT | Fitbit Inc | 6.480 | 6.410 | 6.420 | 8,008,500 | 0.000 | | 0.00 | |
| FIV | First Trust Senior Floating Rate 2022 | 9.290 | 9.240 | 9.270 | 109,000 | -0.020 | | 0.22 | |
| FIX | Comfort Systems USA | 49.05 | 48.28 | 48.44 | 152,900 | -0.71 | | 1.44 | |
| FL | Footlocker Inc | 40.95 | 39.48 | 39.88 | 2,476,600 | -0.50 | | 1.24 | |
| FLC | Flaherty & Crumrine/Claymore Total | 23.49 | 23.36 | 23.49 | 18,900 | 0.08 | | 0.34 | |
| FLNG | Flex Lng Ltd | 7.450 | 7.400 | 7.440 | 6,100 | 0.070 | | 0.95 | |
| FLO | Flowers Foods | 22.51 | 22.27 | 22.29 | 1,994,100 | -0.23 | | 1.02 | |
| FLOW | SPX Flow Inc | 41.98 | 40.73 | 41.65 | 135,000 | 0.47 | | 1.14 | |
| FLR | Fluor Corp | 17.37 | 14.30 | 14.79 | 13,181,500 | -4.75 | | 24.31 | |
| FLS | Flowserve Corp | 48.99 | 45.01 | 45.98 | 1,660,300 | -0.43 | | 0.93 | |
| FLT | Fleetcor Technologies | 323.6 | 317.5 | 320.6 | 756,000 | 2.1 | | 0.67 | |
| FLY | Fly Leasing Ltd | 18.44 | 18.02 | 18.25 | 61,000 | -0.31 | | 1.67 | |
| FMC | FMC Corp | 105.8 | 104.6 | 105.8 | 644,200 | 0.3 | | 0.30 | |
| FMN | Federated Premier Muni | 14.64 | 14.59 | 14.63 | 17,700 | 0.08 | | 0.55 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 7.270 | 7.195 | 7.220 | 144,600 | -0.040 | | 0.55 | |
| FMS | Fresenius Medical Care Corp | 40.10 | 39.86 | 39.89 | 108,900 | -0.47 | | 1.16 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 96.73 | 94.96 | 95.03 | 417,300 | -0.23 | | 0.24 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 14.15 | 14.13 | 14.15 | 3,900 | 0.08 | | 0.58 | |
| FN | Fabrinet | 64.57 | 62.91 | 62.95 | 281,000 | -2.04 | | 3.14 | |
| FNB | F.N.B. Corp | 11.88 | 11.60 | 11.65 | 1,107,100 | -0.22 | | 1.85 | |
| FNB-E | Fnb Corp Florida [Fnb/Pe] | 32.24 | 30.52 | 30.91 | 2,700 | -0.23 | | 0.74 | |
| FND | Floor & Decor Holdings Inc | 53.78 | 52.54 | 53.18 | 1,168,000 | 0.05 | | 0.09 | |
| FNF | Fidelity National Financial | 45.79 | 44.42 | 44.48 | 3,310,700 | -0.60 | | 1.33 | |
| FNV | Franco Nev Corp | 117.0 | 115.7 | 117.0 | 597,300 | 1.4 | | 1.19 | |
| FOE | Ferro Corp | 15.07 | 14.40 | 14.50 | 989,300 | -0.15 | | 1.02 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.85 | 13.70 | 13.80 | 64,400 | 0.09 | | 0.66 | |
| FOR | Forestar Group Inc | 21.17 | 20.77 | 20.84 | 50,400 | -0.12 | | 0.57 | |
| FPA.U | Far Pt Acquisition Corp [Fpac.U] | 11.38 | 11.38 | 11.38 | 400 | -0.17 | | 1.47 | |
| FPA.W | Far Point Acquisition Cl A WT | 2.200 | 1.900 | 2.000 | 2,000 | 0.010 | | 0.50 | |
| FPAC | Far Point Acquisition Corp Cl A | 10.80 | 10.60 | 10.77 | 557,500 | 0.00 | | 0.00 | |
| FPF | First Trust Intermediate Durat | 24.68 | 24.60 | 24.68 | 140,900 | 0.04 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 9.170 | 8.695 | 8.790 | 275,900 | -0.230 | | 2.55 | |
| FPI | Farmland Partners Inc | 6.790 | 6.690 | 6.710 | 51,400 | -0.080 | | 1.18 | |
| FPI-B | Farmland Partners Inc [Fpi/Pb] | 25.36 | 25.13 | 25.36 | 11,200 | 0.00 | | 0.00 | |
| FPL | First Trust New Opportunities M | 9.180 | 9.124 | 9.170 | 94,900 | 0.030 | | 0.33 | |
| FR | First Industrial Realty Trust | 46.10 | 45.48 | 45.83 | 639,900 | -0.18 | | 0.39 | |
| FRA | Blackrock Floating Rate Income Fund | 13.58 | 13.47 | 13.52 | 142,300 | -0.05 | | 0.37 | |
| FRC | First Republic Bank | 117.6 | 116.3 | 116.8 | 1,125,100 | -0.9 | | 0.78 | |
| FRC-F | First Republic Bank San Francisco | 25.72 | 25.57 | 25.65 | 10,000 | -0.06 | | 0.23 | |
| FRC-G | First Republic Bank San Francisco | 26.15 | 26.02 | 26.09 | 16,200 | -0.10 | | 0.38 | |
| FRC-H | First Republic Bank San Francisco | 26.60 | 26.50 | 26.50 | 4,500 | 0.03 | | 0.11 | |
| FRC-I | First Rep Bk San Francisco [Frc/Pi] | 27.54 | 27.39 | 27.41 | 14,400 | -0.13 | | 0.47 | |
| FRC-J | First Republic Bank Prf Perpetual USD Dp | 25.83 | 25.71 | 25.75 | 60,600 | 0.02 | | 0.10 | |
| FRO | Frontline Ltd | 8.245 | 8.060 | 8.180 | 812,300 | 0.000 | | 0.00 | |
| FRT | Federal Realty Investment Trust | 128.2 | 125.9 | 126.9 | 486,000 | -0.4 | | 0.28 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 26.64 | 26.43 | 26.64 | 4,000 | 0.14 | | 0.53 | |
| FSB | Franklin Financial Network Inc | 37.99 | 36.96 | 37.30 | 53,700 | -0.58 | | 1.53 | |
| FSD | High Income Long Short Fund | 15.88 | 15.81 | 15.88 | 105,700 | 0.07 | | 0.44 | |
| FSK | FS KKR Capital Corp | 6.200 | 6.130 | 6.200 | 2,819,100 | 0.010 | | 0.16 | |
| FSLY | Fastly Inc | 23.34 | 22.36 | 22.80 | 1,582,900 | -0.16 | | 0.70 | |
| FSM | Fortuna Silver Mines | 3.700 | 3.510 | 3.690 | 2,255,100 | 0.180 | | 5.13 | |
| FSS | Federal Signal Corp | 33.28 | 32.76 | 32.94 | 317,800 | -0.33 | | 0.99 | |
| FT | Franklin Universal Trust | 8.165 | 8.050 | 8.160 | 82,400 | 0.040 | | 0.49 | |
| FTA-A | Fortress Transportation and | 26.31 | 26.12 | 26.15 | 39,100 | 0.07 | | 0.27 | |
| FTA-B | Fortress Transportation and | 26.11 | 25.96 | 26.05 | 16,400 | 0.00 | | 0.00 | |
| FTAI | Fortress Transportation & Infra | 21.73 | 20.82 | 21.29 | 1,135,600 | 0.67 | | 3.25 | |
| FTCH | Farfetch Ltd Cl A | 12.78 | 12.25 | 12.34 | 2,023,000 | -0.30 | | 2.37 | |
| FTI | Technipfmc Plc | 17.26 | 16.65 | 17.13 | 4,658,500 | -0.13 | | 0.75 | |
| FTK | Flotek Industries | 1.830 | 1.770 | 1.810 | 497,600 | -0.030 | | 1.63 | |
| FTS | Fortis Inc | 44.72 | 43.94 | 44.30 | 368,200 | 0.27 | | 0.61 | |
| FTSI | Fts International Inc | 1.450 | 1.050 | 1.390 | 3,199,600 | 0.230 | | 19.83 | |
| FTV | Fortive Corp | 77.99 | 76.80 | 77.65 | 1,110,000 | -0.16 | | 0.21 | |
| FTV-A | Fortive Corp [Ftv/Pa] | 983.9 | 983.9 | 983.9 | 200 | 0.0 | | 0.00 | |
| FUL | H. B. Fuller Company | 48.37 | 46.58 | 46.97 | 378,400 | -1.32 | | 2.73 | |
| FUN | Cedar Fair LP | 54.75 | 53.54 | 53.97 | 118,300 | -0.50 | | 0.92 | |
| FVRR | Fiverr International Ltd | 28.00 | 26.76 | 28.00 | 428,600 | 0.10 | | 0.36 | |