| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 10.63 | 10.47 | 10.56 | 43,998,700 | -0.08 |  | 0.75 |   |
| FAC | Liberte Investors Inc | 0.9000 | 0.8500 | 0.9000 | 7,400 | 0.0500 |  | 5.88 | |
| FAF | First American Corp | 48.59 | 48.08 | 48.15 | 630,800 | -0.22 | | 0.45 | |
| FAM | First Trust/Aberdeen Global Opportunity | 11.70 | 11.62 | 11.69 | 42,400 | 0.00 |  | 0.00 | |
| FBC | Flagstar Bancorp | 31.41 | 30.85 | 31.24 | 119,500 | -0.03 | | 0.10 | |
| FBHS | Fortune Brands Home & Security | 62.64 | 62.03 | 62.50 | 1,327,500 | -0.19 | | 0.30 | |
| FBK | Fb Financial Corp | 34.27 | 33.64 | 34.02 | 96,600 | 0.03 | | 0.09 | |
| FBM | Foundation Building Materials Inc | 11.61 | 11.23 | 11.28 | 170,700 | -0.43 | | 3.67 | |
| FBP | First Bancorp | 5.520 | 5.330 | 5.500 | 1,040,500 | 0.050 | | 0.92 | |
| FBR | Fibria Celulose S.A. | 12.17 | 11.85 | 12.12 | 1,395,700 | 0.06 | | 0.50 | |
| FC | Franklin Covey Company | 18.18 | 17.50 | 17.75 | 80,500 | 0.00 | | 0.00 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 12.63 | 12.47 | 12.57 | 4,946,700 | 0.09 | | 0.72 | |
| FCB | Fcb Financial Holdings Inc | 43.45 | 42.70 | 43.20 | 199,800 | -0.10 | | 0.23 | |
| FCE.A | Forest City Ent Cl A | 24.03 | 23.69 | 23.83 | 802,500 | -0.20 | | 0.83 | |
| FCF | First Commonwealth Financial Corp | 12.57 | 12.28 | 12.49 | 517,400 | 0.04 | | 0.32 | |
| FCFS | First Cash Fin Svcs | 60.35 | 59.75 | 60.00 | 441,700 | -0.20 | | 0.33 | |
| FCH | Felcor Lodging Trust Inc | 7.105 | 6.950 | 7.020 | 10,264,100 | -0.050 | | 0.71 | |
| FCH-A | Felcor Lodg Pr A | 28.75 | 28.30 | 28.48 | 63,600 | 0.11 | | 0.39 | |
| FCN | Fti Consulting | 32.55 | 31.92 | 31.93 | 457,200 | -0.56 | | 1.72 | |
| FCPT | Four Corners Property Trust In | 25.09 | 24.70 | 24.99 | 271,800 | 0.05 | | 0.20 | |
| FCT | Senior Floating Rate II | 13.26 | 13.22 | 13.25 | 75,100 | 0.01 | | 0.08 | |
| FCX | Freeport-Mcmoran Inc | 14.34 | 13.92 | 14.15 | 15,434,300 | -0.05 | | 0.35 | |
| FDC | First Data Corp | 17.96 | 17.57 | 17.81 | 3,495,400 | 0.24 | | 1.37 | |
| FDEU | First Trust Dynamic Europe Equi | 18.62 | 18.42 | 18.52 | 60,500 | -0.03 | | 0.16 | |
| FDP | Fresh Del Monte Produce | 47.14 | 46.09 | 46.56 | 436,800 | -0.07 | | 0.15 | |
| FDS | Factset Research Systems Inc | 161.9 | 159.0 | 159.0 | 259,200 | -2.1 | | 1.29 | |
| FDX | Fedex Corp | 207.6 | 204.7 | 206.0 | 930,400 | 0.6 | | 0.31 | |
| FE | Firstenergy Corp | 33.08 | 32.49 | 32.83 | 3,306,000 | 0.18 | | 0.55 | |
| FEI | First Trust MLP and Energy Inc | 14.83 | 14.68 | 14.71 | 129,100 | -0.04 | | 0.27 | |
| FELP | Foresight Energy LP | 4.560 | 4.220 | 4.260 | 3,900 | -0.140 | | 3.18 | |
| FENG | Phoenix New Media Ltd | 4.810 | 3.725 | 4.500 | 4,980,000 | 0.560 | | 14.21 | |
| FEO | First Trust/Aberdeen Emerging | 16.82 | 16.65 | 16.81 | 41,600 | 0.10 | | 0.60 | |
| FET | Forum Energy Technologies Inc | 10.75 | 10.35 | 10.50 | 872,200 | 0.05 | | 0.48 | |
| FF | Futurefuel Corp | 13.27 | 12.90 | 13.21 | 73,600 | 0.18 | | 1.38 | |
| FFA | First Trust Enhanced Equity Income Fund | 14.79 | 14.70 | 14.76 | 40,500 | 0.00 | | 0.00 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 21.02 | 20.85 | 20.91 | 77,700 | 0.02 | | 0.10 | |
| FFG | Fbl Financial Group | 69.40 | 67.95 | 68.70 | 30,900 | -0.10 | | 0.15 | |
| FGB | Specialty Finance and Financial Fund | 7.570 | 7.120 | 7.250 | 35,500 | -0.060 | | 0.82 | |
| FGL | Fidelity & Guaranty | 31.20 | 31.10 | 31.10 | 189,900 | -0.05 | | 0.16 | |
| FGP | Ferrellgas Partners LP | 4.580 | 4.485 | 4.510 | 181,400 | 0.010 | | 0.22 | |
| FHN | First Tennessee National Corp | 17.05 | 16.75 | 16.89 | 1,573,900 | -0.02 | | 0.12 | |
| FHN-A | First Horizon National Corpora | 25.47 | 25.38 | 25.45 | 2,300 | -0.05 | | 0.20 | |
| FHY | Strategic High II | 13.57 | 13.39 | 13.46 | 191,600 | 0.13 | | 0.98 | |
| FI | Frank's International N.V. | 6.320 | 6.110 | 6.270 | 1,898,000 | 0.070 | | 1.13 | |
| FICO | Fair Isaac and Company Inc | 139.3 | 137.1 | 137.9 | 217,400 | -0.6 | | 0.45 | |
| FIF | First Trust Energy Infrastruct | 17.82 | 17.53 | 17.82 | 48,000 | 0.16 | | 0.91 | |
| FIG | Fortress Investment Group | 7.980 | 7.970 | 7.980 | 499,200 | 0.000 | | 0.00 | |
| FII | Federated Investors | 26.88 | 26.42 | 26.74 | 533,900 | 0.07 | | 0.26 | |
| FIS | Fidelity National Information Services | 90.13 | 88.97 | 89.83 | 3,093,600 | 0.26 | | 0.29 | |
| FIT | Fitbit Inc | 5.310 | 5.190 | 5.230 | 4,346,700 | -0.030 | | 0.57 | |
| FIV | First Trust Senior Floating Rate 2022 | 9.980 | 9.680 | 9.720 | 172,800 | 0.010 | | 0.10 | |
| FIX | Comfort Systems USA | 32.98 | 32.50 | 32.90 | 301,000 | 0.10 | | 0.30 | |
| FL | Footlocker Inc | 36.80 | 34.29 | 34.38 | 36,216,600 | -13.32 | | 27.92 | |
| FLC | Flaherty & Crumrine/Claymore Total | 21.45 | 21.27 | 21.39 | 16,500 | 0.12 | | 0.56 | |
| FLO | Flowers Foods | 17.93 | 17.50 | 17.87 | 1,119,400 | 0.16 | | 0.90 | |
| FLOW | SPX Flow Inc | 31.98 | 31.10 | 31.57 | 150,400 | -0.38 | | 1.19 | |
| FLR | Fluor Corp | 38.05 | 37.40 | 37.67 | 1,722,400 | -0.10 | | 0.26 | |
| FLS | Flowserve Corp | 38.54 | 38.11 | 38.12 | 1,382,500 | -0.27 | | 0.70 | |
| FLT | Fleetcor Technologies | 143.5 | 141.1 | 142.7 | 668,200 | 0.7 | | 0.47 | |
| FLY | Fly Leasing Ltd | 13.22 | 13.06 | 13.13 | 73,800 | -0.09 | | 0.68 | |
| FMC | FMC Corp | 83.31 | 81.94 | 82.63 | 885,400 | -0.15 | | 0.18 | |
| FMN | Federated Premier Muni | 14.69 | 14.61 | 14.68 | 9,000 | 0.07 | | 0.48 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 12.13 | 11.96 | 12.07 | 161,600 | -0.03 | | 0.25 | |
| FMS | Fresenius Medical Care Corp | 46.76 | 46.35 | 46.38 | 101,300 | -0.09 | | 0.19 | |
| FMSA | Fmsa Holdings Inc | 2.670 | 2.550 | 2.570 | 4,997,300 | -0.060 | | 2.28 | |
| FMX | Fomento Economico Mexicano S.A.B. De C.V | 101.1 | 99.9 | 101.0 | 264,700 | 0.7 | | 0.67 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 14.19 | 14.16 | 14.16 | 14,500 | -0.05 | | 0.32 | |
| FN | Fabrinet | 40.66 | 39.81 | 40.08 | 504,800 | -0.46 | | 1.13 | |
| FNB | F.N.B. Corp | 12.92 | 12.57 | 12.78 | 2,295,600 | 0.04 | | 0.31 | |
| FNB-E | F.N.B. Corporation Representin | 29.56 | 29.29 | 29.51 | 4,900 | 0.04 | | 0.14 | |
| FND | Floor & Decor Holdings Inc | 34.25 | 33.23 | 33.29 | 419,500 | -1.03 | | 3.00 | |
| FNF | Fidelity National Financial | 47.63 | 47.17 | 47.35 | 659,000 | -0.23 | | 0.48 | |
| FNFV | Fnfv Group of Fidelity National | 16.55 | 16.35 | 16.45 | 163,000 | -0.10 | | 0.60 | |
| FNV | Franco Nev Corp | 79.60 | 77.73 | 78.03 | 534,900 | -0.56 | | 0.71 | |
| FOE | Ferro Corp | 18.81 | 18.46 | 18.76 | 545,400 | 0.13 | | 0.70 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.77 | 12.58 | 12.70 | 114,900 | -0.05 | | 0.39 | |
| FOR | Forestar Group Inc | 17.15 | 17.00 | 17.10 | 857,200 | 0.00 | | 0.00 | |
| FPF | First Trust Intermediate Durat | 24.39 | 24.24 | 24.33 | 185,600 | -0.02 | | 0.06 | |
| FPH | Five Point Holdings Llc Class A | 14.33 | 13.91 | 14.11 | 49,100 | 0.00 | | 0.00 | |
| FPI | Farmland Partners Inc | 8.600 | 8.210 | 8.230 | 492,500 | -0.150 | | 1.79 | |
| FPL | First Trust New Opportunities M | 12.17 | 12.05 | 12.08 | 71,700 | -0.07 | | 0.58 | |
| FPO | First Potomac Realty Trust | 11.12 | 11.09 | 11.11 | 445,100 | -0.01 | | 0.09 | |
| FPT | Federated Premier Intermediate Muni | 13.68 | 13.56 | 13.66 | 33,600 | 0.02 | | 0.15 | |
| FR | First Industrial Realty Trust | 30.09 | 29.73 | 29.98 | 754,300 | -0.15 | | 0.50 | |
| FRA | Blackrock Floating Rate Income Fund | 14.05 | 13.99 | 14.02 | 139,200 | -0.03 | | 0.21 | |
| FRAC | Keane Group Inc | 13.47 | 13.12 | 13.31 | 870,000 | 0.03 | | 0.23 | |
| FRC | First Republic Bank | 97.02 | 95.23 | 96.31 | 485,600 | 0.24 | | 0.25 | |
| FRC-C | First Republic Bank | 25.46 | 25.41 | 25.46 | 500 | 0.05 | | 0.20 | |
| FRC-D | First Republic Bank San Francis | 26.09 | 25.86 | 26.09 | 8,300 | 0.06 | | 0.23 | |
| FRC-E | First Republic Bank | 27.19 | 27.00 | 27.11 | 2,800 | -0.01 | | 0.04 | |
| FRC-F | First Republic Bank | 26.82 | 26.48 | 26.53 | 7,500 | -0.03 | | 0.11 | |
| FRC-G | First Republic Bank | 26.50 | 26.21 | 26.28 | 3,600 | -0.12 | | 0.45 | |
| FRC-H | First Republic Bank [San Francisco Ca] | 25.21 | 25.02 | 25.21 | 22,300 | 0.08 | | 0.32 | |
| FRO | Frontline Ltd | 5.050 | 5.000 | 5.020 | 445,100 | -0.040 | | 0.79 | |
| FRT | Federal Realty Investment Trust | 128.2 | 125.9 | 127.0 | 1,342,100 | -1.6 | | 1.24 | |
| FSB | Franklin Financial Network Inc | 32.75 | 32.00 | 32.30 | 44,600 | 0.00 | | 0.00 | |
| FSCE | Fifth Street Finance Corp | 25.13 | 25.05 | 25.07 | 4,700 | 0.00 | | 0.00 | |
| FSD | High Income Long Short Fund | 16.85 | 16.75 | 16.78 | 230,200 | -0.01 | | 0.06 | |
| FSIC | FS Investment Corp | 8.475 | 8.325 | 8.400 | 784,000 | -0.050 | | 0.59 | |
| FSM | Fortuna Silver Mines | 4.595 | 4.390 | 4.420 | 1,387,600 | -0.040 | | 0.90 | |
| FSS | Federal Signal Corp | 18.51 | 18.14 | 18.36 | 373,500 | -0.05 | | 0.27 | |
| FT | Franklin Universal Trust | 7.240 | 7.190 | 7.220 | 15,400 | 0.030 | | 0.42 | |
| FTAI | Fortress Transportation & Infra | 17.25 | 16.98 | 17.25 | 57,200 | 0.10 | | 0.58 | |
| FTI | Technipfmc Plc | 25.98 | 25.45 | 25.75 | 2,368,300 | 0.18 | | 0.70 | |
| FTK | Flotek Industries | 5.650 | 5.490 | 5.630 | 1,046,000 | 0.050 | | 0.90 | |
| FTS | Fortis Inc | 36.19 | 35.92 | 36.07 | 143,300 | 0.17 | | 0.47 | |
| FTV | Fortive Corporation | 65.39 | 64.68 | 65.03 | 963,400 | -0.13 | | 0.20 | |
| FUL | H. B. Fuller Company | 49.36 | 48.49 | 49.17 | 362,800 | -0.17 | | 0.34 | |
| FUN | Cedar Fair LP | 66.70 | 66.20 | 66.40 | 83,100 | 0.05 | | 0.08 | |