| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 11.96 | 11.75 | 11.81 | 60,297,237 | 0.04 |  | 0.34 |   |
| F-B | Ford Motor Company Del [F/Pb] | 21.74 | 21.30 | 21.50 | 42,922 | -0.08 |  | 0.37 | |
| F-C | Ford Motor Company 6% Notes | 21.49 | 21.31 | 21.33 | 27,711 | -0.06 | | 0.28 | |
| F-D | Ford Motor Company 6.500% Notes | 23.03 | 22.75 | 23.00 | 101,725 | 0.16 | | 0.70 | |
| FAF | First American Corp | 63.42 | 62.33 | 63.25 | 736,295 | 0.53 | | 0.85 | |
| FBIN | Fortune Brands Innovations Inc | 54.71 | 53.18 | 53.45 | 1,086,596 | -0.86 | | 1.58 | |
| FBK | Fb Financial Corp | 47.95 | 46.99 | 47.53 | 223,654 | 0.54 | | 1.15 | |
| FBP | First Bancorp | 22.07 | 21.75 | 21.93 | 500,439 | 0.26 | | 1.20 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.07 | 20.57 | 20.89 | 9,812 | 0.18 | | 0.86 | |
| FBRT | Franklin Bsp Realty Trust Inc | 11.02 | 10.82 | 10.93 | 318,382 | -0.01 | | 0.09 | |
| FC | Franklin Covey Company | 22.44 | 21.14 | 22.10 | 467,499 | -2.07 | | 8.56 | |
| FCF | First Commonwealth Financial Corp | 17.31 | 17.09 | 17.26 | 371,123 | 0.28 | | 1.65 | |
| FCN | Fti Consulting | 165.4 | 162.8 | 164.9 | 216,491 | 1.0 | | 0.63 | |
| FCPT | Four Corners Property Trust IN | 27.22 | 26.93 | 27.18 | 243,014 | 0.07 | | 0.26 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.70 | 24.67 | 24.67 | 2,044 | -0.03 | | 0.12 | |
| FCT | Senior Floating Rate II | 10.10 | 10.05 | 10.07 | 65,912 | 0.01 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 46.21 | 45.57 | 45.80 | 7,606,238 | 0.03 | | 0.07 | |
| FDP | Fresh Del Monte Produce | 33.29 | 32.90 | 33.13 | 142,850 | -0.11 | | 0.33 | |
| FDS | Factset Research Systems Inc | 450.5 | 445.3 | 447.9 | 185,676 | 0.2 | | 0.05 | |
| FDX | Fedex Corp | 245.8 | 240.1 | 241.2 | 2,410,371 | 2.1 | | 0.87 | |
| FE | Firstenergy Corp | 39.95 | 39.43 | 39.88 | 2,417,078 | 0.12 | | 0.30 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.18 | 10.88 | 10.88 | 650 | -0.30 | | 2.68 | |
| FEGE | First Eagle Global Equity ETF | 40.93 | 40.80 | 40.87 | 67,687 | 0.12 | | 0.28 | |
| FENG | Phoenix New Media Ltd ADR | 2.340 | 2.160 | 2.170 | 851 | -0.160 | | 6.87 | |
| FEOE | First Eagle Overseas Equity ETF | 42.60 | 42.39 | 42.46 | 92,348 | 0.10 | | 0.24 | |
| FERG | Ferguson Enterprises Inc | 224.1 | 221.7 | 223.3 | 1,075,399 | 1.9 | | 0.87 | |
| FET | Forum Energy Technologies Inc | 19.75 | 19.27 | 19.50 | 23,534 | 0.02 | | 0.10 | |
| FF | Futurefuel Corp | 4.180 | 4.110 | 4.170 | 83,500 | 0.050 | | 1.21 | |
| FFA | FT Enhanced Equity Income Fund | 20.78 | 20.56 | 20.71 | 16,337 | 0.09 | | 0.44 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.59 | 16.51 | 16.56 | 54,463 | 0.03 | | 0.18 | |
| FFWM | First Foundation | 5.720 | 5.500 | 5.600 | 875,397 | 0.070 | | 1.27 | |
| FG | F&G Annuities & Life Inc | 32.60 | 32.08 | 32.51 | 56,633 | 0.28 | | 0.87 | |
| FGB | Specialty Finance and Financial Fund | 4.180 | 4.150 | 4.150 | 15,400 | 0.000 |  | 0.00 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.38 | 26.07 | 26.23 | 12,438 | 0.04 | | 0.15 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.44 | 24.19 | 24.40 | 8,033 | 0.30 | | 1.24 | |
| FHI | Federated Investors | 45.62 | 45.10 | 45.54 | 256,472 | 0.25 | | 0.55 | |
| FHN | First Horizon Corp | 22.16 | 21.71 | 22.01 | 3,032,015 | 0.25 | | 1.15 | |
| FHN-B | First Horizon National Corp [Fhn/Pb] | 25.75 | 25.73 | 25.74 | 19,720 | 0.02 | | 0.08 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.44 | 25.33 | 25.34 | 2,800 | 0.05 | | 0.20 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.20 | 24.00 | 24.03 | 3,870 | 0.03 | | 0.13 | |
| FHN-F | First Horizon Corp | 17.80 | 17.59 | 17.75 | 11,144 | 0.15 | | 0.85 | |
| FI | Fiserv Inc | 175.8 | 172.8 | 175.6 | 2,211,290 | 3.1 | | 1.80 | |
| FICO | Fair Isaac and Company | 1,867 | 1,825 | 1,855 | 88,774 | 13 | | 0.68 | |
| FIGS | Figs Inc Cl A | 5.950 | 5.800 | 5.850 | 841,412 | -0.060 | | 1.02 | |
| FIHL | Fidelis Insurance Holdings Limited | 16.29 | 16.01 | 16.19 | 344,305 | -0.06 | | 0.37 | |
| FINS | Angel Oak Financial Strategies Income | 13.15 | 13.09 | 13.12 | 21,905 | 0.04 | | 0.31 | |
| FINV | Finvolution Group ADR | 9.850 | 9.430 | 9.840 | 1,063,707 | 0.330 | | 3.47 | |
| FIS | Fidelity National Information Services | 81.98 | 81.30 | 81.77 | 1,293,048 | 0.50 | | 0.62 | |
| FIX | Comfort Systems USA | 543.7 | 529.1 | 541.0 | 162,349 | 11.1 | | 2.09 | |
| FIXT | Tcw Core Plus Bond ETF | 37.99 | 37.95 | 37.99 | 51,929 | -0.11 | | 0.29 | |
| FL | Footlocker Inc | 24.90 | 24.61 | 24.73 | 1,753,806 | -0.02 | | 0.08 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.11 | 17.00 | 17.09 | 26,962 | 0.06 | | 0.35 | |
| FLG | Flagstar Financial Inc | 11.31 | 10.97 | 11.17 | 4,280,402 | 0.21 | | 1.92 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.05 | 20.94 | 21.00 | 10,020 | -0.05 | | 0.24 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.25 | 38.37 | 39.25 | 788 | 0.80 | | 2.08 | |
| FLNG | Flex Lng Ltd | 22.79 | 22.49 | 22.69 | 164,666 | 0.18 | | 0.80 | |
| FLO | Flowers Foods | 16.43 | 16.07 | 16.10 | 1,678,915 | -0.26 | | 1.59 | |
| FLOC | Flowco Holdings Inc Cl A | 18.46 | 18.08 | 18.18 | 338,678 | 0.17 | | 0.94 | |
| FLR | Fluor Corp | 53.64 | 51.87 | 52.76 | 2,263,108 | 1.28 | | 2.49 | |
| FLS | Flowserve Corp | 55.38 | 54.06 | 55.29 | 3,161,020 | 1.30 | | 2.41 | |
| FLUT | Flutter Entertainment Plc | 282.4 | 279.2 | 281.1 | 1,138,206 | -1.3 | | 0.45 | |
| FLXR | Tcw Flexible Income ETF | 39.41 | 39.31 | 39.34 | 410,996 | -0.03 | | 0.08 | |
| FMC | FMC Corp | 44.68 | 43.75 | 44.23 | 831,169 | -0.22 | | 0.49 | |
| FMN | Federated Premier Muni | 10.67 | 10.63 | 10.64 | 38,849 | -0.04 | | 0.37 | |
| FMS | Fresenius Medical Care Ag ADR | 28.21 | 28.06 | 28.12 | 119,514 | -0.20 | | 0.71 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 106.8 | 104.7 | 105.7 | 145,477 | -0.5 | | 0.46 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.25 | 12.22 | 12.25 | 1,807 | 0.01 | | 0.08 | |
| FN | Fabrinet | 295.9 | 290.7 | 294.7 | 246,047 | 5.8 | | 2.02 | |
| FNB | F.N.B. Corp | 15.66 | 15.39 | 15.58 | 3,347,075 | 0.25 | | 1.63 | |
| FND | Floor & Decor Holdings Inc | 83.64 | 81.31 | 82.07 | 1,021,304 | -0.67 | | 0.81 | |
| FNF | Fidelity National Financial | 58.17 | 57.40 | 57.99 | 1,622,282 | 0.68 | | 1.19 | |
| FNV | Franco Nev Corp | 165.6 | 163.9 | 165.1 | 394,854 | 0.7 | | 0.40 | |
| FOA | Finance of America Companies Inc Cl A | 24.11 | 23.37 | 23.59 | 48,186 | 0.00 | | 0.00 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.74 | 12.68 | 12.70 | 16,395 | -0.02 | | 0.16 | |
| FOR | Forestar Group Inc | 21.90 | 21.45 | 21.73 | 85,024 | -0.08 | | 0.37 | |
| FOU-A | Shift4 Payments Inc | 119.6 | 118.1 | 119.1 | 12,919 | 4.7 | | 4.12 | |
| FOUR | Shift4 Payments Inc | 103.7 | 98.5 | 101.8 | 1,163,430 | 3.3 | | 3.31 | |
| FPF | FT Intermediate Durat | 18.88 | 18.76 | 18.83 | 31,339 | 0.00 | | 0.00 | |
| FPH | Five Point Holdings Llc Cl A | 5.840 | 5.710 | 5.760 | 49,289 | -0.030 | | 0.52 | |
| FPI | Farmland Partners Inc | 11.68 | 11.55 | 11.59 | 251,123 | 0.00 | | 0.00 | |
| FR | First Industrial Realty Trust | 49.64 | 48.98 | 49.17 | 593,038 | -0.23 | | 0.47 | |
| FRA | Blackrock Floating Rate Income Fund | 13.33 | 13.20 | 13.25 | 52,268 | 0.04 | | 0.30 | |
| FRGE | Forge Global Hldgs Inc | 18.50 | 17.47 | 18.28 | 78,157 | -0.44 | | 2.35 | |
| FRO | Frontline Plc | 17.50 | 17.20 | 17.44 | 1,720,967 | 0.45 | | 2.65 | |
| FRT | Federal Realty Investment Trust | 95.93 | 94.52 | 95.80 | 558,328 | 0.88 | | 0.93 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.35 | 20.20 | 20.35 | 2,881 | -0.02 | | 0.08 | |
| FSCO | FS Credit Opportunities Corp | 7.260 | 7.210 | 7.240 | 264,696 | 0.020 | | 0.28 | |
| FSK | FS KKR Capital Corp | 21.48 | 21.32 | 21.39 | 681,028 | 0.08 | | 0.38 | |
| FSLY | Fastly Inc | 7.180 | 6.970 | 7.030 | 1,303,894 | 0.110 | | 1.59 | |
| FSM | Fortuna Mines | 6.670 | 6.510 | 6.610 | 8,459,067 | -0.020 | | 0.30 | |
| FSS | Federal Signal Corp | 110.8 | 109.6 | 110.8 | 276,153 | 1.5 | | 1.33 | |
| FT | Franklin Universal Trust | 7.690 | 7.650 | 7.670 | 8,458 | -0.015 | | 0.20 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.79 | 14.61 | 14.76 | 39,887 | 0.01 | | 0.07 | |
| FTI | Technipfmc Plc | 35.03 | 34.51 | 34.90 | 2,377,050 | 0.26 | | 0.75 | |
| FTK | Flotek Industries | 15.12 | 14.53 | 14.84 | 287,562 | -0.02 | | 0.13 | |
| FTS | Fortis Inc | 47.50 | 47.02 | 47.41 | 327,846 | 0.33 | | 0.70 | |
| FTV | Fortive Corp | 53.75 | 52.83 | 53.05 | 2,484,731 | -0.29 | | 0.54 | |
| FTV- | | 55.08 | 54.01 | 54.01 | 201,800 | 0.00 | | 0.00 | |
| FTV.P | Fortive Corporation [Ftvw] | 55.08 | 54.01 | 54.01 | 201,800 | -0.89 | | 1.62 | |
| FTWO | Strive Faang 2.0 ETF | 36.01 | 35.64 | 35.95 | 9,756 | 0.28 | | 0.78 | |
| FUBO | Fubo TV | 3.740 | 3.610 | 3.690 | 7,308,937 | 0.040 | | 1.10 | |
| FUL | H. B. Fuller Company | 63.02 | 61.87 | 62.24 | 250,443 | -0.75 | | 1.19 | |
| FUN | Cedar Fair LP | 32.53 | 31.86 | 32.15 | 826,137 | 0.23 | | 0.72 | |
| FVR | Frontview REIT Inc | 12.59 | 12.27 | 12.48 | 120,995 | -0.05 | | 0.40 | |
| FVRR | Fiverr International Ltd | 29.48 | 28.76 | 28.90 | 288,515 | -0.20 | | 0.69 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.27 | 18.23 | 18.23 | 663 | -0.01 | | 0.03 | |