| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 11.24 | 11.05 | 11.16 | 64,390,919 | 0.01 |  | 0.09 |   |
| F-B | Ford Motor Company Del [F/Pb] | 22.18 | 22.06 | 22.12 | 22,904 | 0.07 | | 0.32 | |
| F-C | Ford Motor Company 6% Notes | 22.04 | 21.87 | 21.96 | 22,522 | 0.04 | | 0.18 | |
| F-D | Ford Motor Company 6.500% Notes | 23.72 | 23.61 | 23.63 | 34,806 | 0.10 | | 0.42 | |
| FAF | First American Corp | 56.96 | 55.87 | 56.25 | 968,355 | 0.08 | | 0.14 | |
| FBIN | Fortune Brands Innovations Inc | 54.31 | 53.05 | 53.31 | 1,498,114 | -0.65 |  | 1.20 | |
| FBK | Fb Financial Corp | 49.92 | 48.65 | 48.79 | 428,706 | -0.47 | | 0.95 | |
| FBP | First Bancorp | 22.36 | 21.94 | 22.08 | 1,303,456 | -0.13 | | 0.59 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.40 | 21.18 | 21.34 | 12,609 | -0.06 | | 0.28 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.80 | 10.44 | 10.45 | 712,738 | -0.26 | | 2.43 | |
| FC | Franklin Covey Company | 20.29 | 19.17 | 19.33 | 137,280 | -0.66 | | 3.30 | |
| FCF | First Commonwealth Financial Corp | 17.01 | 16.75 | 16.89 | 2,509,269 | -0.02 | | 0.12 | |
| FCN | Fti Consulting | 167.0 | 164.2 | 164.2 | 213,884 | -2.0 | | 1.19 | |
| FCPT | Four Corners Property Trust IN | 26.48 | 26.20 | 26.34 | 559,497 | 0.06 | | 0.23 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.82 | 24.71 | 24.72 | 10,349 | -0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 10.25 | 10.09 | 10.23 | 400,338 | 0.11 | | 1.09 | |
| FCX | Freeport-Mcmoran Inc | 44.94 | 44.20 | 44.80 | 13,371,645 | 0.34 | | 0.76 | |
| FDP | Fresh Del Monte Produce | 34.03 | 33.51 | 33.80 | 314,166 | 0.05 | | 0.15 | |
| FDS | Factset Research Systems Inc | 439.1 | 431.9 | 432.3 | 421,308 | -4.3 | | 0.97 | |
| FDX | Fedex Corp | 229.7 | 224.7 | 226.6 | 1,687,637 | -1.8 | | 0.77 | |
| FE | Firstenergy Corp | 40.97 | 40.50 | 40.78 | 2,733,492 | 0.23 | | 0.57 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 16.00 | 15.90 | 15.90 | 1,817 | -0.10 | | 0.63 | |
| FEGE | First Eagle Global Equity ETF | 40.50 | 40.22 | 40.26 | 111,817 | -0.16 | | 0.40 | |
| FENG | Phoenix New Media Ltd ADR | 2.340 | 2.230 | 2.330 | 2,408 | 0.010 | | 0.43 | |
| FEOE | First Eagle Overseas Equity ETF | 42.28 | 41.94 | 41.96 | 32,519 | -0.03 | | 0.07 | |
| FERG | Ferguson Enterprises Inc | 223.6 | 220.6 | 222.8 | 1,535,970 | 4.0 | | 1.80 | |
| FET | Forum Energy Technologies Inc | 20.11 | 19.55 | 19.60 | 86,394 | -0.07 | | 0.36 | |
| FF | Futurefuel Corp | 4.110 | 4.050 | 4.070 | 174,985 | 0.000 |  | 0.00 | |
| FFA | FT Enhanced Equity Income Fund | 20.94 | 20.64 | 20.77 | 16,635 | 0.04 | | 0.19 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.65 | 16.22 | 16.22 | 258,885 | -0.40 | | 2.41 | |
| FFWM | First Foundation | 5.390 | 5.260 | 5.340 | 569,703 | 0.040 | | 0.75 | |
| FG | F&G Annuities & Life Inc | 31.40 | 30.94 | 31.04 | 109,733 | -0.34 | | 1.08 | |
| 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% | 26.17 | 26.00 | 26.07 | 7,513 | 0.07 | | 0.27 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.12 | 23.97 | 24.03 | 12,032 | 0.00 | | 0.00 | |
| FHI | Federated Investors | 47.50 | 47.07 | 47.31 | 615,761 | 0.25 | | 0.53 | |
| FHN | First Horizon Corp | 22.43 | 22.10 | 22.36 | 9,141,986 | 0.15 | | 0.68 | |
| FHN-B | First Horizon National Corp [Fhn/Pb] | 24.98 | 24.96 | 24.96 | 3,790 | 0.01 | | 0.04 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.02 | 25.02 | 25.02 | 1,047 | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.22 | 24.14 | 24.22 | 1,480 | 0.21 | | 0.87 | |
| FHN-F | First Horizon Corp | 18.11 | 17.88 | 18.11 | 4,003 | 0.16 | | 0.89 | |
| FI | Fiserv Inc | 168.0 | 165.7 | 165.7 | 3,993,064 | -1.6 | | 0.96 | |
| FICO | Fair Isaac and Company | 1,544 | 1,521 | 1,542 | 189,995 | 16 | | 1.07 | |
| FIGS | Figs Inc Cl A | 6.090 | 5.840 | 5.910 | 1,535,589 | 0.100 | | 1.72 | |
| FIHL | Fidelis Insurance Holdings Limited | 16.17 | 15.91 | 15.98 | 447,275 | 0.09 | | 0.57 | |
| FINS | Angel Oak Financial Strategies Income | 13.00 | 12.87 | 12.95 | 69,127 | -0.03 | | 0.23 | |
| FINV | Finvolution Group ADR | 10.170 | 9.820 | 9.840 | 1,374,472 | -0.290 | | 2.86 | |
| FIS | Fidelity National Information Services | 81.15 | 80.06 | 80.33 | 2,382,398 | -0.41 | | 0.51 | |
| FIX | Comfort Systems USA | 559.4 | 548.0 | 554.2 | 227,083 | 3.7 | | 0.67 | |
| FIXT | Tcw Core Plus Bond ETF | 37.88 | 37.82 | 37.82 | 7,518 | 0.09 | | 0.24 | |
| FL | Footlocker Inc | 25.23 | 25.03 | 25.17 | 3,166,636 | 0.05 | | 0.20 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.19 | 17.08 | 17.10 | 31,799 | -0.03 | | 0.18 | |
| FLG | Flagstar Financial Inc | 11.81 | 11.41 | 11.76 | 4,780,064 | 0.39 | | 3.43 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.08 | 20.86 | 20.90 | 24,674 | -0.13 | | 0.62 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.04 | 39.04 | 39.04 | 528 | -0.21 | | 0.54 | |
| FLNG | Flex Lng Ltd | 23.33 | 22.88 | 23.10 | 477,661 | 0.65 | | 2.90 | |
| FLO | Flowers Foods | 15.65 | 15.31 | 15.42 | 2,126,846 | -0.12 | | 0.77 | |
| FLOC | Flowco Holdings Inc Cl A | 19.20 | 18.62 | 18.82 | 315,790 | 0.22 | | 1.18 | |
| FLR | Fluor Corp | 55.12 | 53.79 | 54.95 | 3,113,605 | 1.02 | | 1.89 | |
| FLS | Flowserve Corp | 54.87 | 53.97 | 54.68 | 1,577,996 | -0.07 | | 0.13 | |
| FLUT | Flutter Entertainment Plc | 309.8 | 305.4 | 306.8 | 1,914,566 | 2.0 | | 0.66 | |
| FLXR | Tcw Flexible Income ETF | 39.40 | 39.34 | 39.34 | 224,863 | 0.04 | | 0.10 | |
| FMC | FMC Corp | 42.36 | 41.66 | 42.03 | 1,312,511 | -0.21 | | 0.50 | |
| FMN | Federated Premier Muni | 10.47 | 10.43 | 10.46 | 34,381 | 0.01 | | 0.10 | |
| FMS | Fresenius Medical Care Ag ADR | 27.06 | 26.53 | 26.55 | 220,167 | -0.44 | | 1.63 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 101.03 | 98.89 | 99.37 | 405,251 | -0.92 | | 0.92 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.20 | 12.19 | 12.19 | 1,803 | 0.00 | | 0.00 | |
| FN | Fabrinet | 312.7 | 303.2 | 311.0 | 358,917 | 2.6 | | 0.84 | |
| FNB | F.N.B. Corp | 16.22 | 15.74 | 16.07 | 7,174,429 | 0.20 | | 1.26 | |
| FND | Floor & Decor Holdings Inc | 80.15 | 77.93 | 78.63 | 1,300,385 | -1.40 | | 1.75 | |
| FNF | Fidelity National Financial | 55.61 | 54.70 | 55.03 | 6,913,601 | 0.52 | | 0.95 | |
| FNV | Franco Nev Corp | 156.6 | 154.1 | 154.4 | 450,316 | -0.2 | | 0.12 | |
| FOA | Finance of America Companies Inc Cl A | 24.52 | 23.64 | 23.74 | 77,500 | -0.53 | | 2.18 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.73 | 12.60 | 12.63 | 34,833 | -0.07 | | 0.55 | |
| FOR | Forestar Group Inc | 22.25 | 21.65 | 21.84 | 184,016 | -0.22 | | 1.00 | |
| FOU-A | Shift4 Payments Inc | 123.1 | 117.9 | 120.5 | 26,589 | -0.2 | | 0.12 | |
| FOUR | Shift4 Payments Inc | 107.1 | 105.3 | 106.6 | 789,849 | 0.5 | | 0.42 | |
| FPF | FT Intermediate Durat | 18.92 | 18.58 | 18.58 | 200,994 | -0.32 | | 1.69 | |
| FPH | Five Point Holdings Llc Cl A | 6.130 | 5.960 | 5.990 | 74,353 | -0.120 | | 1.96 | |
| FPI | Farmland Partners Inc | 11.47 | 11.29 | 11.44 | 342,189 | 0.11 | | 0.97 | |
| FR | First Industrial Realty Trust | 50.07 | 49.19 | 49.99 | 2,075,393 | 0.62 | | 1.26 | |
| FRA | Blackrock Floating Rate Income Fund | 13.22 | 13.12 | 13.21 | 112,606 | 0.04 | | 0.30 | |
| FRGE | Forge Global Hldgs Inc | 18.39 | 17.50 | 18.22 | 125,350 | 0.86 | | 4.95 | |
| FRO | Frontline Plc | 18.73 | 18.25 | 18.33 | 2,044,315 | -0.08 | | 0.43 | |
| FRT | Federal Realty Investment Trust | 95.33 | 94.46 | 94.67 | 609,007 | -0.46 | | 0.48 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.75 | 20.17 | 20.22 | 3,886 | 0.01 | | 0.05 | |
| FSCO | FS Credit Opportunities Corp | 7.300 | 7.180 | 7.180 | 1,033,050 | -0.030 | | 0.42 | |
| FSK | FS KKR Capital Corp | 22.68 | 22.34 | 22.37 | 668,044 | -0.11 | | 0.49 | |
| FSLY | Fastly Inc | 7.140 | 6.780 | 7.120 | 2,347,753 | 0.270 | | 3.94 | |
| FSM | Fortuna Mines | 6.520 | 6.260 | 6.290 | 10,362,745 | -0.130 | | 2.02 | |
| FSS | Federal Signal Corp | 108.4 | 106.4 | 108.2 | 1,023,166 | 1.1 | | 0.99 | |
| FT | Franklin Universal Trust | 7.810 | 7.760 | 7.780 | 54,476 | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.87 | 14.53 | 14.86 | 245,684 | 0.24 | | 1.64 | |
| FTI | Technipfmc Plc | 32.90 | 32.32 | 32.74 | 6,363,105 | 0.07 | | 0.21 | |
| FTK | Flotek Industries | 13.21 | 12.55 | 12.55 | 411,230 | -0.29 | | 2.26 | |
| FTS | Fortis Inc | 47.47 | 47.00 | 47.28 | 530,038 | 0.28 | | 0.60 | |
| FTV | Fortive Corp | 51.50 | 50.23 | 50.53 | 2,748,774 | -0.74 | | 1.44 | |
| 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 | 36.34 | 36.06 | 36.08 | 11,470 | 0.13 | | 0.38 | |
| FUBO | Fubo TV | 3.530 | 3.330 | 3.350 | 10,058,442 | -0.150 | | 4.29 | |
| FUL | H. B. Fuller Company | 61.63 | 59.57 | 60.13 | 423,792 | -1.06 | | 1.73 | |
| FUN | Cedar Fair LP | 30.88 | 29.74 | 30.75 | 3,352,914 | 1.31 | | 4.45 | |
| FVR | Frontview REIT Inc | 12.24 | 12.02 | 12.23 | 84,774 | 0.07 | | 0.58 | |
| FVRR | Fiverr International Ltd | 25.92 | 25.40 | 25.69 | 616,213 | -0.11 | | 0.43 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.41 | 18.27 | 18.29 | 2,103 | -0.04 | | 0.22 | |