| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 10.73 | 10.48 | 10.55 | 102,035,700 | 0.00 |  | 0.00 |   |
| F-B | Ford Motor Company Del [F/Pb] | 20.73 | 20.54 | 20.60 | 64,200 | 0.00 | | 0.00 | |
| F-C | Ford Motor Company 6% Notes | 20.60 | 20.42 | 20.45 | 41,900 | 0.00 | | 0.00 | |
| F-D | Ford Motor Company 6.500% Notes | 21.58 | 21.29 | 21.33 | 37,600 | 0.00 | | 0.00 | |
| FAF | First American Corp | 60.82 | 60.07 | 60.59 | 716,800 | 0.00 | | 0.00 | |
| FBIN | Fortune Brands Innovations Inc | 57.83 | 53.50 | 57.39 | 4,808,000 | 0.00 | | 0.00 | |
| FBK | Fb Financial Corp | 47.60 | 46.30 | 46.32 | 270,500 | 0.00 | | 0.00 | |
| FBP | First Bancorp | 21.18 | 20.74 | 20.81 | 1,925,300 | 0.00 | | 0.00 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.49 | 20.10 | 20.16 | 17,600 | 0.00 | | 0.00 | |
| FBRT | Franklin Bsp Realty Trust Inc | 11.58 | 11.42 | 11.46 | 520,100 | 0.00 | | 0.00 | |
| FC | Franklin Covey Company | 22.65 | 21.62 | 22.56 | 92,500 | 0.00 | | 0.00 | |
| FCF | First Commonwealth Financial Corp | 16.39 | 16.00 | 16.02 | 618,500 | 0.00 | | 0.00 | |
| FCN | Fti Consulting | 165.9 | 161.4 | 164.8 | 431,600 | 0.0 | | 0.00 | |
| FCPT | Four Corners Property Trust IN | 27.88 | 27.18 | 27.33 | 525,200 | 0.00 | | 0.00 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.83 | 24.75 | 24.78 | 4,100 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.970 | 9.870 | 9.890 | 112,000 | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 40.59 | 38.92 | 39.11 | 15,649,500 | 0.00 | | 0.00 | |
| FDP | Fresh Del Monte Produce | 33.20 | 32.52 | 32.76 | 385,000 | 0.00 | | 0.00 | |
| FDS | Factset Research Systems Inc | 461.3 | 453.9 | 456.4 | 330,700 | 0.0 | | 0.00 | |
| FDX | Fedex Corp | 238.4 | 229.7 | 233.0 | 3,390,900 | 0.0 | | 0.00 | |
| FE | Firstenergy Corp | 42.33 | 41.57 | 41.72 | 5,177,300 | 0.00 | | 0.00 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 8.000 | 7.300 | 7.890 | 7,400 | 0.000 | | 0.00 | |
| FEGE | First Eagle Global Equity ETF | 38.66 | 38.09 | 38.30 | 56,400 | 0.00 | | 0.00 | |
| FENG | Phoenix New Media Ltd ADR | 2.460 | 2.000 | 2.290 | 56,300 | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 40.53 | 40.19 | 40.33 | 83,800 | 0.00 | | 0.00 | |
| FERG | Ferguson Enterprises Inc | 177.4 | 173.5 | 176.6 | 1,730,900 | 0.0 | | 0.00 | |
| FET | Forum Energy Technologies Inc | 15.74 | 15.14 | 15.47 | 54,800 | 0.00 | | 0.00 | |
| FF | Futurefuel Corp | 4.270 | 4.050 | 4.050 | 295,400 | 0.000 | | 0.00 | |
| FFA | FT Enhanced Equity Income Fund | 19.78 | 19.52 | 19.64 | 39,900 | 0.00 | | 0.00 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.71 | 15.56 | 15.63 | 102,400 | 0.00 | | 0.00 | |
| FFWM | First Foundation | 5.570 | 5.280 | 5.290 | 894,500 | 0.000 | | 0.00 | |
| FG | F&G Annuities & Life Inc | 31.85 | 31.05 | 31.43 | 369,000 | 0.00 | | 0.00 | |
| FGB | Specialty Finance and Financial Fund | 4.000 | 3.900 | 3.980 | 40,800 | 0.000 | | 0.00 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.97 | 25.72 | 25.88 | 10,400 | 0.00 | | 0.00 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.74 | 23.40 | 23.58 | 23,600 | 0.00 | | 0.00 | |
| FHI | Federated Investors | 43.87 | 42.55 | 42.94 | 970,400 | 0.00 | | 0.00 | |
| FHN | First Horizon Corp | 20.55 | 20.01 | 20.06 | 5,420,600 | 0.00 | | 0.00 | |
| FHN-B | First Horizon National Corp [Fhn/Pb] | 25.33 | 25.30 | 25.30 | 900 | 0.00 | | 0.00 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.05 | 24.87 | 25.00 | 6,200 | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.63 | 23.43 | 23.63 | 1,400 | 0.00 | | 0.00 | |
| FHN-F | First Horizon Corp | 17.75 | 17.50 | 17.59 | 6,600 | 0.00 | | 0.00 | |
| FI | Fiserv Inc | 187.6 | 184.9 | 186.8 | 3,096,500 | 0.0 | | 0.00 | |
| FICO | Fair Isaac and Company | 2,151 | 2,117 | 2,130 | 182,000 | 0 | | 0.00 | |
| FIGS | Figs Inc Cl A | 5.215 | 4.480 | 4.600 | 3,519,700 | 0.000 | | 0.00 | |
| FIHL | Fidelis Insurance Holdings Limited | 17.25 | 16.81 | 17.24 | 679,400 | 0.00 | | 0.00 | |
| FIN- | | 0.0425 | 0.0361 | 0.0400 | 978,800 | 0.0000 | | 0.00 | |
| FIN.P | Angel Oak Financl Strtg Incm Trm [Finsr] | 0.0425 | 0.0361 | 0.0400 | 978,800 | 0.0000 | | 0.00 | |
| FINS | Angel Oak Financial Strategies Income | 13.27 | 13.01 | 13.22 | 112,500 | 0.00 | | 0.00 | |
| FINV | Finvolution Group ADR | 8.790 | 8.490 | 8.660 | 492,100 | 0.000 | | 0.00 | |
| FIS | Fidelity National Information Services | 79.56 | 77.93 | 78.88 | 3,471,300 | 0.00 | | 0.00 | |
| FIX | Comfort Systems USA | 458.9 | 446.8 | 451.9 | 246,400 | 0.0 | | 0.00 | |
| FL | Footlocker Inc | 14.06 | 12.90 | 13.28 | 6,601,700 | 0.00 | | 0.00 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.68 | 16.45 | 16.59 | 22,100 | 0.00 | | 0.00 | |
| FLG | Flagstar Financial Inc | 12.65 | 12.21 | 12.44 | 12,554,400 | 0.00 | | 0.00 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.00 | 22.85 | 23.00 | 24,300 | 0.00 | | 0.00 | |
| FLG-U | Flagstar Financial Inc Pfd U | 38.00 | 37.47 | 37.78 | 12,000 | 0.00 | | 0.00 | |
| FLNG | Flex Lng Ltd | 24.50 | 23.96 | 24.12 | 283,900 | 0.00 | | 0.00 | |
| FLO | Flowers Foods | 17.65 | 17.29 | 17.60 | 2,412,300 | 0.00 | | 0.00 | |
| FLOC | Flowco Holdings Inc Cl A | 24.30 | 22.65 | 22.84 | 464,400 | 0.00 | | 0.00 | |
| FLR | Fluor Corp | 37.88 | 37.04 | 37.53 | 3,177,300 | 0.00 | | 0.00 | |
| FLS | Flowserve Corp | 51.63 | 50.45 | 50.83 | 1,465,700 | 0.00 | | 0.00 | |
| FLUT | Flutter Entertainment Plc | 248.3 | 242.5 | 247.2 | 1,832,900 | 0.0 | | 0.00 | |
| FLXR | Tcw Flexible Income ETF | 38.96 | 38.84 | 38.91 | 294,300 | 0.00 | | 0.00 | |
| FMC | FMC Corp | 39.15 | 38.09 | 38.22 | 2,371,100 | 0.00 | | 0.00 | |
| FMN | Federated Premier Muni | 10.77 | 10.70 | 10.70 | 9,700 | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 28.19 | 27.80 | 28.11 | 245,300 | 0.00 | | 0.00 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.26 | 98.13 | 99.85 | 746,800 | 0.00 | | 0.00 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.09 | 12.00 | 12.06 | 6,200 | 0.00 | | 0.00 | |
| FN | Fabrinet | 218.6 | 212.4 | 215.4 | 435,000 | 0.0 | | 0.00 | |
| FNA | Paragon 28 Inc | 13.11 | 13.06 | 13.09 | 19,087,494 | 0.00 | | 0.00 | |
| FNB | F.N.B. Corp | 14.57 | 14.24 | 14.34 | 2,882,900 | 0.00 | | 0.00 | |
| FND | Floor & Decor Holdings Inc | 86.23 | 81.86 | 83.80 | 4,238,900 | 0.00 | | 0.00 | |
| FNF | Fidelity National Financial | 58.92 | 57.32 | 57.73 | 1,748,800 | 0.00 | | 0.00 | |
| FNV | Franco Nev Corp | 163.1 | 157.3 | 158.7 | 1,376,800 | 0.0 | | 0.00 | |
| FOA | Finance of America Companies Inc Cl A | 22.04 | 21.00 | 21.31 | 86,900 | 0.00 | | 0.00 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.06 | 11.89 | 12.01 | 46,200 | 0.00 | | 0.00 | |
| FOR | Forestar Group Inc | 21.20 | 20.30 | 20.58 | 212,800 | 0.00 | | 0.00 | |
| FOU-A | Shift4 Payments Inc | 109.5 | 106.4 | 108.5 | 278,100 | 0.0 | | 0.00 | |
| FOUR | Shift4 Payments Inc | 91.41 | 88.43 | 90.07 | 2,279,700 | 0.00 | | 0.00 | |
| FPF | FT Intermediate Durat | 18.00 | 17.91 | 17.97 | 90,200 | 0.00 | | 0.00 | |
| FPH | Five Point Holdings Llc Cl A | 5.720 | 5.510 | 5.540 | 242,500 | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 10.43 | 10.18 | 10.22 | 642,200 | 0.00 | | 0.00 | |
| FR | First Industrial Realty Trust | 52.26 | 51.15 | 51.31 | 1,686,100 | 0.00 | | 0.00 | |
| FRA | Blackrock Floating Rate Income Fund | 12.80 | 12.65 | 12.78 | 126,200 | 0.00 | | 0.00 | |
| FRGE | Forge Global Hldgs Inc | 16.43 | 14.80 | 15.57 | 180,700 | 0.00 | | 0.00 | |
| FRO | Frontline Plc | 17.80 | 17.40 | 17.51 | 2,016,700 | 0.00 | | 0.00 | |
| FRT | Federal Realty Investment Trust | 98.37 | 95.26 | 98.21 | 1,103,300 | 0.00 | | 0.00 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.73 | 20.50 | 20.54 | 8,300 | 0.00 | | 0.00 | |
| FSCO | FS Credit Opportunities Corp | 7.220 | 7.110 | 7.150 | 916,400 | 0.000 | | 0.00 | |
| FSK | FS KKR Capital Corp | 20.82 | 20.36 | 20.58 | 1,600,800 | 0.00 | | 0.00 | |
| FSLY | Fastly Inc | 8.145 | 7.760 | 8.100 | 3,531,500 | 0.000 | | 0.00 | |
| FSM | Fortuna Mines | 5.620 | 5.360 | 5.550 | 14,433,700 | 0.000 | | 0.00 | |
| FSS | Federal Signal Corp | 94.88 | 91.71 | 93.63 | 462,000 | 0.00 | | 0.00 | |
| FT | Franklin Universal Trust | 7.500 | 7.410 | 7.470 | 34,200 | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.34 | 14.18 | 14.31 | 99,500 | 0.00 | | 0.00 | |
| FTI | Technipfmc Plc | 31.31 | 30.26 | 30.75 | 3,438,500 | 0.00 | | 0.00 | |
| FTK | Flotek Industries | 12.84 | 12.00 | 12.63 | 600,300 | 0.00 | | 0.00 | |
| FTS | Fortis Inc | 47.80 | 46.38 | 46.74 | 696,400 | 0.00 | | 0.00 | |
| FTV | Fortive Corp | 74.29 | 73.08 | 73.74 | 4,190,900 | 0.00 | | 0.00 | |
| FTWO | Strive Faang 2.0 ETF | 32.97 | 32.56 | 32.58 | 3,900 | 0.00 | | 0.00 | |
| FUBO | Fubo TV | 2.930 | 2.810 | 2.840 | 24,506,500 | 0.000 | | 0.00 | |
| FUL | H. B. Fuller Company | 58.25 | 56.39 | 57.03 | 460,400 | 0.00 | | 0.00 | |
| FUN | Cedar Fair LP | 38.43 | 36.50 | 38.13 | 3,477,600 | 0.00 | | 0.00 | |
| FVR | Frontview REIT Inc | 12.34 | 11.96 | 12.00 | 172,700 | 0.00 | | 0.00 | |
| FVRR | Fiverr International Ltd | 31.91 | 30.69 | 31.78 | 690,100 | 0.00 | | 0.00 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.96 | 17.80 | 17.84 | 10,900 | 0.00 | | 0.00 | |