| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 10.35 | 10.15 | 10.26 | 105,916,600 | 0.16 |  | 1.58 |   |
| F-B | Ford Motor Company Del [F/Pb] | 20.92 | 20.73 | 20.80 | 64,000 | -0.01 |  | 0.05 | |
| F-C | Ford Motor Company 6% Notes | 20.80 | 20.68 | 20.77 | 21,800 | 0.04 | | 0.19 | |
| F-D | Ford Motor Company 6.500% Notes | 22.05 | 21.92 | 21.94 | 85,400 | -0.01 | | 0.05 | |
| FAF | First American Corp | 56.51 | 55.79 | 56.41 | 818,100 | 0.63 | | 1.13 | |
| FBIN | Fortune Brands Innovations Inc | 51.99 | 50.96 | 51.19 | 1,336,200 | 0.10 | | 0.20 | |
| FBK | Fb Financial Corp | 43.79 | 43.09 | 43.78 | 139,100 | 0.99 | | 2.31 | |
| FBP | First Bancorp | 20.26 | 19.93 | 20.20 | 754,700 | 0.33 | | 1.66 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.33 | 20.26 | 20.33 | 1,800 | -0.12 | | 0.57 | |
| FBRT | Franklin Bsp Realty Trust Inc | 11.11 | 10.98 | 11.10 | 433,400 | 0.18 | | 1.65 | |
| FC | Franklin Covey Company | 22.90 | 22.47 | 22.71 | 56,196 | 0.40 | | 1.79 | |
| FCF | First Commonwealth Financial Corp | 15.82 | 15.57 | 15.80 | 459,100 | 0.40 | | 2.60 | |
| FCN | Fti Consulting | 164.5 | 163.0 | 164.0 | 264,900 | 2.0 | | 1.22 | |
| FCPT | Four Corners Property Trust IN | 27.48 | 27.24 | 27.39 | 334,638 | 0.22 | | 0.81 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.72 | 24.60 | 24.71 | 2,400 | 0.07 | | 0.28 | |
| FCT | Senior Floating Rate II | 9.860 | 9.800 | 9.830 | 133,175 | 0.020 | | 0.20 | |
| FCX | Freeport-Mcmoran Inc | 42.48 | 41.48 | 41.48 | 8,501,800 | -0.21 | | 0.50 | |
| FDP | Fresh Del Monte Produce | 33.05 | 32.07 | 32.45 | 387,824 | -0.32 | | 0.98 | |
| FDS | Factset Research Systems Inc | 435.2 | 429.3 | 432.4 | 225,600 | 0.9 | | 0.20 | |
| FDX | Fedex Corp | 221.0 | 219.1 | 219.6 | 1,684,200 | 2.9 | | 1.33 | |
| FE | Firstenergy Corp | 40.85 | 40.43 | 40.65 | 2,722,200 | -0.08 | | 0.20 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.200 | 9.765 | 9.765 | 900 | -0.335 | | 3.32 | |
| FEGE | First Eagle Global Equity ETF | 39.63 | 39.48 | 39.62 | 539,800 | 0.15 | | 0.38 | |
| FENG | Phoenix New Media Ltd ADR | 2.080 | 2.030 | 2.080 | 821 | 0.010 | | 0.48 | |
| FEOE | First Eagle Overseas Equity ETF | 41.70 | 41.49 | 41.67 | 44,000 | -0.04 | | 0.10 | |
| FERG | Ferguson Enterprises Inc | 216.2 | 211.0 | 211.0 | 2,302,900 | -3.7 | | 1.72 | |
| FET | Forum Energy Technologies Inc | 16.70 | 15.93 | 16.52 | 57,751 | 0.73 | | 4.62 | |
| FF | Futurefuel Corp | 3.965 | 3.880 | 3.890 | 172,000 | 0.010 | | 0.26 | |
| FFA | FT Enhanced Equity Income Fund | 19.93 | 19.75 | 19.87 | 26,624 | 0.17 | | 0.86 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.89 | 15.75 | 15.87 | 70,583 | 0.11 | | 0.70 | |
| FFWM | First Foundation | 5.330 | 5.170 | 5.300 | 441,688 | 0.200 | | 3.92 | |
| FG | F&G Annuities & Life Inc | 33.62 | 33.02 | 33.24 | 177,400 | 0.28 | | 0.85 | |
| FGB | Specialty Finance and Financial Fund | 4.250 | 4.070 | 4.110 | 162,300 | 0.110 | | 2.75 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.91 | 25.69 | 25.70 | 11,253 | -0.13 | | 0.50 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.71 | 23.36 | 23.58 | 12,528 | 0.00 |  | 0.00 | |
| FHI | Federated Investors | 42.43 | 42.02 | 42.29 | 723,379 | 0.36 | | 0.86 | |
| FHN | First Horizon Corp | 20.45 | 20.07 | 20.39 | 5,277,400 | 0.43 | | 2.15 | |
| FHN-B | First Horizon National Corp [Fhn/Pb] | 25.61 | 25.58 | 25.60 | 14,000 | 0.03 | | 0.12 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.05 | 25.00 | 25.05 | 1,500 | 0.04 | | 0.17 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.26 | 23.03 | 23.18 | 7,300 | 0.05 | | 0.22 | |
| FHN-F | First Horizon Corp | 17.25 | 17.00 | 17.15 | 6,619 | -0.05 | | 0.28 | |
| FI | Fiserv Inc | 167.9 | 165.4 | 166.7 | 4,271,500 | 1.3 | | 0.80 | |
| FICO | Fair Isaac and Company | 1,783 | 1,760 | 1,775 | 176,300 | 3 | | 0.18 | |
| FIGS | Figs Inc Cl A | 5.150 | 5.050 | 5.090 | 1,203,600 | 0.000 | | 0.00 | |
| FIHL | Fidelis Insurance Holdings Limited | 17.80 | 17.45 | 17.49 | 349,680 | -0.12 | | 0.68 | |
| FIN- | | 0.0305 | 0.0101 | 0.0151 | 150,000 | -0.0249 | | 62.25 | |
| FIN.P | Angel Oak Financl Strtg Incm Trm [Finsr] | 0.0305 | 0.0101 | 0.0151 | 150,000 | -0.0249 | | 62.25 | |
| FINS | Angel Oak Financial Strategies Income | 12.97 | 12.86 | 12.91 | 42,629 | 0.02 | | 0.16 | |
| FINV | Finvolution Group ADR | 8.670 | 8.520 | 8.580 | 232,416 | -0.090 | | 1.04 | |
| FIS | Fidelity National Information Services | 81.71 | 80.91 | 81.23 | 2,450,800 | 0.69 | | 0.86 | |
| FIX | Comfort Systems USA | 511.3 | 500.3 | 510.5 | 339,990 | 11.4 | | 2.28 | |
| FL | Footlocker Inc | 24.07 | 23.91 | 24.06 | 4,856,880 | 0.11 | | 0.46 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.85 | 16.71 | 16.76 | 22,200 | 0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 12.01 | 11.65 | 11.76 | 5,555,037 | 0.12 | | 1.03 | |
| FLG-A | Flagstar Financial Inc Pfd A | 20.97 | 20.75 | 20.84 | 33,800 | -0.30 | | 1.42 | |
| FLG-U | Flagstar Financial Inc Pfd U | 37.42 | 36.50 | 37.14 | 11,500 | -0.23 | | 0.62 | |
| FLNG | Flex Lng Ltd | 24.28 | 23.50 | 23.95 | 387,825 | -0.79 | | 3.19 | |
| FLO | Flowers Foods | 16.81 | 16.50 | 16.71 | 2,200,508 | 0.25 | | 1.52 | |
| FLOC | Flowco Holdings Inc Cl A | 17.44 | 16.52 | 16.97 | 180,500 | 0.20 | | 1.19 | |
| FLR | Fluor Corp | 44.56 | 43.17 | 44.43 | 4,346,588 | 1.48 | | 3.45 | |
| FLS | Flowserve Corp | 49.06 | 47.47 | 48.87 | 3,542,000 | 1.69 | | 3.58 | |
| FLUT | Flutter Entertainment Plc | 250.5 | 244.1 | 249.6 | 1,944,000 | 6.9 | | 2.86 | |
| FLXR | Tcw Flexible Income ETF | 39.04 | 38.99 | 39.00 | 178,582 | -0.12 | | 0.31 | |
| FMC | FMC Corp | 43.12 | 41.92 | 42.74 | 2,590,700 | 0.84 | | 2.00 | |
| FMN | Federated Premier Muni | 10.58 | 10.52 | 10.58 | 11,900 | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 28.72 | 28.50 | 28.51 | 266,000 | -0.14 | | 0.49 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 107.1 | 104.3 | 107.1 | 441,300 | 1.8 | | 1.69 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.05 | 12.02 | 12.02 | 800 | -0.01 | | 0.04 | |
| FN | Fabrinet | 240.8 | 233.6 | 235.0 | 654,100 | -2.3 | | 0.96 | |
| FNB | F.N.B. Corp | 14.09 | 13.88 | 14.06 | 2,548,200 | 0.35 | | 2.55 | |
| FND | Floor & Decor Holdings Inc | 73.35 | 71.23 | 71.45 | 1,344,400 | -1.05 | | 1.45 | |
| FNF | Fidelity National Financial | 54.81 | 54.20 | 54.72 | 992,281 | 0.71 | | 1.31 | |
| FNV | Franco Nev Corp | 172.0 | 165.9 | 167.2 | 1,104,800 | -5.3 | | 3.06 | |
| FOA | Finance of America Companies Inc Cl A | 22.11 | 21.07 | 22.02 | 56,139 | 1.09 | | 5.21 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.35 | 12.18 | 12.20 | 43,800 | -0.06 | | 0.49 | |
| FOR | Forestar Group Inc | 20.13 | 19.49 | 19.53 | 121,155 | -0.19 | | 0.96 | |
| FOU-A | Shift4 Payments Inc | 112.4 | 111.2 | 111.2 | 153,500 | -0.3 | | 0.23 | |
| FOUR | Shift4 Payments Inc | 95.64 | 93.13 | 94.40 | 1,104,100 | 0.21 | | 0.22 | |
| FPF | FT Intermediate Durat | 18.25 | 18.10 | 18.25 | 90,800 | 0.12 | | 0.66 | |
| FPH | Five Point Holdings Llc Cl A | 5.640 | 5.550 | 5.560 | 84,100 | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 11.65 | 11.50 | 11.55 | 292,700 | 0.07 | | 0.61 | |
| FR | First Industrial Realty Trust | 49.78 | 49.08 | 49.55 | 1,289,803 | 0.51 | | 1.04 | |
| FRA | Blackrock Floating Rate Income Fund | 12.84 | 12.78 | 12.81 | 74,600 | -0.01 | | 0.08 | |
| FRGE | Forge Global Hldgs Inc | 15.08 | 13.68 | 14.85 | 109,100 | 1.16 | | 8.47 | |
| FRO | Frontline Plc | 18.36 | 17.40 | 17.63 | 3,580,400 | -0.50 | | 2.76 | |
| FRT | Federal Realty Investment Trust | 96.59 | 94.79 | 96.42 | 839,800 | 1.95 | | 2.06 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.40 | 20.26 | 20.34 | 1,700 | 0.00 | | 0.02 | |
| FSCO | FS Credit Opportunities Corp | 7.230 | 7.159 | 7.230 | 892,900 | 0.080 | | 1.12 | |
| FSK | FS KKR Capital Corp | 21.35 | 21.14 | 21.30 | 854,000 | 0.26 | | 1.24 | |
| FSLY | Fastly Inc | 7.770 | 7.610 | 7.660 | 1,506,500 | 0.120 | | 1.59 | |
| FSM | Fortuna Mines | 7.400 | 7.050 | 7.130 | 25,624,800 | -0.270 | | 3.65 | |
| FSS | Federal Signal Corp | 101.07 | 98.94 | 99.26 | 605,700 | -0.12 | | 0.12 | |
| FT | Franklin Universal Trust | 7.496 | 7.450 | 7.475 | 18,000 | 0.025 | | 0.33 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.44 | 14.38 | 14.42 | 51,826 | 0.01 | | 0.03 | |
| FTI | Technipfmc Plc | 32.62 | 31.91 | 32.52 | 3,399,700 | 0.74 | | 2.33 | |
| FTK | Flotek Industries | 14.83 | 14.37 | 14.39 | 398,600 | -0.07 | | 0.48 | |
| FTS | Fortis Inc | 47.99 | 47.43 | 47.51 | 452,700 | -0.58 | | 1.21 | |
| FTV | Fortive Corp | 73.55 | 72.71 | 73.03 | 2,118,200 | 1.27 | | 1.77 | |
| FTWO | Strive Faang 2.0 ETF | 34.62 | 34.37 | 34.60 | 4,500 | 0.19 | | 0.55 | |
| FUBO | Fubo TV | 3.500 | 3.395 | 3.410 | 11,370,000 | 0.050 | | 1.49 | |
| FUL | H. B. Fuller Company | 56.79 | 55.86 | 56.18 | 189,473 | 0.45 | | 0.81 | |
| FUN | Cedar Fair LP | 33.63 | 32.86 | 33.25 | 1,850,600 | 0.40 | | 1.22 | |
| FVR | Frontview REIT Inc | 11.86 | 11.49 | 11.64 | 264,700 | 0.14 | | 1.22 | |
| FVRR | Fiverr International Ltd | 33.96 | 33.39 | 33.78 | 282,965 | 0.39 | | 1.17 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.91 | 17.83 | 17.91 | 1,600 | 0.02 | | 0.08 | |