| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 8.030 | 7.890 | 7.890 | 58,273,000 | -0.140 |  | 1.74 |   |
| F-B | Ford Mtr Co. Del [F/Pb] | 26.46 | 26.30 | 26.32 | 44,000 | -0.07 | | 0.27 | |
| F-C | Ford Motor Company 6% Notes Due December | 26.05 | 25.90 | 25.98 | 137,200 | -0.01 | | 0.04 | |
| FAF | First American Corp | 65.42 | 64.62 | 65.01 | 408,200 | -0.02 | | 0.03 | |
| FAM | First Trust/Aberdeen Global Opportunity | 11.60 | 11.56 | 11.57 | 13,700 | -0.02 | | 0.20 | |
| FBC | Flagstar Bancorp | 35.37 | 34.92 | 35.31 | 140,800 | -0.01 | | 0.03 | |
| FBHS | Fortune Brands Home & Security | 72.90 | 70.72 | 71.03 | 1,076,200 | -1.96 | | 2.69 | |
| FBK | Fb Financial Corp | 36.51 | 35.99 | 36.21 | 56,300 | -0.26 | | 0.71 | |
| FBM | Foundation Building Materials Inc | 18.71 | 18.04 | 18.12 | 237,800 | -0.42 | | 2.27 | |
| FBP | First Bancorp | 9.180 | 9.010 | 9.020 | 3,519,500 | -0.170 | | 1.85 | |
| FC | Franklin Covey Company | 35.91 | 34.87 | 35.52 | 98,200 | 0.13 |  | 0.37 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 13.20 | 13.04 | 13.10 | 1,983,900 | -0.20 | | 1.50 | |
| FCF | First Commonwealth Financial Corp | 13.75 | 13.60 | 13.65 | 354,000 | -0.07 | | 0.51 | |
| FCN | Fti Consulting | 125.9 | 123.6 | 123.7 | 240,700 | -2.2 | | 1.75 | |
| FCPT | Four Corners Property Trust IN | 32.50 | 32.13 | 32.50 | 536,300 | 0.20 | | 0.62 | |
| FCT | Senior Floating Rate II | 12.58 | 12.54 | 12.57 | 90,000 | 0.01 | | 0.08 | |
| FCX | Freeport-Mcmoran Inc | 12.01 | 11.72 | 11.94 | 18,498,400 | -0.14 | | 1.16 | |
| FDEU | First Trust Dynamic Europe Equi | 15.09 | 14.93 | 15.04 | 31,700 | -0.06 | | 0.40 | |
| FDP | Fresh Del Monte Produce | 30.85 | 28.62 | 28.66 | 450,600 | -1.70 | | 5.60 | |
| FDS | Factset Research Systems Inc | 301.8 | 297.3 | 299.6 | 348,900 | -3.1 | | 1.01 | |
| FDX | Fedex Corp | 164.1 | 161.7 | 163.3 | 1,643,700 | -1.7 | | 1.01 | |
| FE | Firstenergy Corp | 51.88 | 51.39 | 51.57 | 5,933,200 | -0.22 | | 0.42 | |
| FEDU | Four Seasons Education [Cayman] Inc | 1.730 | 1.460 | 1.680 | 251,300 | 0.170 | | 11.26 | |
| FEI | First Trust MLP and Energy Inc | 11.76 | 11.62 | 11.62 | 194,800 | -0.13 | | 1.11 | |
| FENG | Phoenix New Media Ltd | 1.990 | 1.930 | 1.940 | 68,300 | -0.050 | | 2.51 | |
| FEO | First Trust/Aberdeen Emerging | 14.85 | 14.60 | 14.84 | 23,500 | 0.02 | | 0.13 | |
| FET | Forum Energy Technologies Inc | 1.0100 | 0.9340 | 0.9645 | 756,100 | -0.0355 | | 3.55 | |
| FF | Futurefuel Corp | 12.06 | 11.76 | 11.81 | 72,400 | -0.24 | | 1.99 | |
| FFA | First Trust Enhanced Equity Income Fund | 17.70 | 17.56 | 17.56 | 11,800 | -0.14 | | 0.79 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 23.01 | 22.78 | 22.80 | 84,400 | -0.18 | | 0.78 | |
| FFG | Fbl Financial Group | 57.90 | 56.88 | 57.11 | 42,700 | -0.83 | | 1.43 | |
| FG | Fgl Holdings | 12.08 | 11.94 | 11.94 | 1,657,600 | -0.12 | | 1.00 | |
| FG.W | Fgl Holdings WT [Fg/W] | 2.870 | 2.785 | 2.870 | 20,300 | 0.050 | | 1.77 | |
| FGB | Specialty Finance and Financial Fund | 6.200 | 6.130 | 6.180 | 36,200 | -0.160 | | 2.52 | |
| FHI | Federated Investors | 36.67 | 35.59 | 35.61 | 540,500 | -0.81 | | 2.22 | |
| FHN | First Horizon National Corp | 16.15 | 15.86 | 16.08 | 5,081,200 | -0.06 | | 0.37 | |
| FHN-A | First Horizon National Corp [Fhn/Pa] | 25.95 | 25.84 | 25.85 | 4,300 | -0.03 | | 0.12 | |
| FI | Frank's International N.V. | 3.650 | 3.500 | 3.620 | 383,400 | -0.030 | | 0.82 | |
| FICO | Fair Isaac and Company Inc | 416.5 | 402.6 | 409.5 | 300,400 | -10.6 | | 2.53 | |
| FIF | First Trust Energy Infrastruct | 17.32 | 17.23 | 17.28 | 51,300 | -0.04 | | 0.23 | |
| FII | Federated Investors | 36.91 | 35.50 | 36.23 | 1,829,600 | 1.41 | | 4.05 | |
| FINS | Angel Oak Financial Strategies Income | 20.90 | 20.64 | 20.76 | 43,800 | -0.14 | | 0.67 | |
| FINV | Finvolution Group | 2.030 | 1.920 | 1.950 | 467,100 | -0.040 | | 2.01 | |
| FIS | Fidelity National Information Services | 156.4 | 153.7 | 154.9 | 2,759,400 | -1.9 | | 1.18 | |
| FIT | Fitbit Inc | 6.480 | 6.310 | 6.450 | 9,056,300 | 0.010 | | 0.16 | |
| FIV | First Trust Senior Floating Rate 2022 | 9.280 | 9.250 | 9.270 | 124,300 | 0.000 |  | 0.00 | |
| FIX | Comfort Systems USA | 49.29 | 48.21 | 48.85 | 227,200 | -0.23 | | 0.47 | |
| FL | Footlocker Inc | 40.49 | 38.82 | 38.84 | 3,310,700 | -1.68 | | 4.15 | |
| FLC | Flaherty & Crumrine/Claymore Total | 23.58 | 23.33 | 23.47 | 24,300 | -0.11 | | 0.47 | |
| FLNG | Flex Lng Ltd | 7.770 | 7.400 | 7.700 | 27,400 | -0.156 | | 1.99 | |
| FLO | Flowers Foods | 22.22 | 22.00 | 22.06 | 1,244,500 | -0.15 | | 0.68 | |
| FLOW | SPX Flow Inc | 41.96 | 41.03 | 41.04 | 118,700 | -1.09 | | 2.59 | |
| FLR | Fluor Corp | 15.07 | 14.30 | 14.74 | 4,549,700 | 0.18 | | 1.24 | |
| FLS | Flowserve Corp | 46.13 | 45.22 | 45.99 | 850,500 | -0.36 | | 0.78 | |
| FLT | Fleetcor Technologies | 315.2 | 306.4 | 308.9 | 905,200 | -8.5 | | 2.67 | |
| FLY | Fly Leasing Ltd | 18.78 | 18.44 | 18.53 | 119,400 | -0.29 | | 1.54 | |
| FMC | FMC Corp | 107.8 | 106.1 | 106.6 | 631,600 | -1.7 | | 1.58 | |
| FMN | Federated Premier Muni | 14.77 | 14.69 | 14.69 | 35,400 | 0.00 | | 0.00 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 7.150 | 6.990 | 7.040 | 343,900 | -0.130 | | 1.81 | |
| FMS | Fresenius Medical Care Corp | 41.35 | 40.85 | 41.01 | 205,500 | -1.01 | | 2.40 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 93.99 | 90.68 | 91.48 | 745,800 | -2.85 | | 3.02 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 14.28 | 14.09 | 14.28 | 2,700 | 0.15 | | 1.07 | |
| FN | Fabrinet | 63.03 | 61.04 | 61.29 | 221,800 | -1.95 | | 3.08 | |
| FNB | F.N.B. Corp | 11.84 | 11.69 | 11.82 | 1,788,200 | -0.08 | | 0.67 | |
| FNB-E | Fnb Corp Florida [Fnb/Pe] | 30.88 | 30.55 | 30.63 | 4,100 | -0.53 | | 1.71 | |
| FND | Floor & Decor Holdings Inc | 62.62 | 56.87 | 57.67 | 2,801,800 | 2.67 | | 4.85 | |
| FNF | Fidelity National Financial | 44.24 | 43.80 | 43.90 | 2,323,200 | -0.12 | | 0.27 | |
| FNV | Franco Nev Corp | 119.4 | 117.5 | 119.2 | 634,900 | 3.0 | | 2.60 | |
| FOE | Ferro Corp | 14.72 | 14.44 | 14.67 | 677,700 | 0.06 | | 0.41 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.91 | 13.81 | 13.82 | 50,800 | -0.10 | | 0.72 | |
| FOR | Forestar Group Inc | 21.86 | 21.30 | 21.84 | 102,600 | 0.45 | | 2.10 | |
| FPA.U | Far Pt Acquisition Corp [Fpac.U] | 11.26 | 11.26 | 11.26 | 1,600 | -0.09 | | 0.84 | |
| FPA.W | Far Point Acquisition Cl A WT | 2.049 | 1.919 | 1.944 | 24,100 | 0.004 | | 0.21 | |
| FPAC | Far Point Acquisition Corp Cl A | 10.69 | 10.55 | 10.55 | 209,300 | -0.01 | | 0.09 | |
| FPF | First Trust Intermediate Durat | 24.81 | 24.49 | 24.67 | 264,700 | -0.14 | | 0.56 | |
| FPH | Five Point Holdings Llc Cl A | 9.130 | 8.850 | 8.970 | 127,600 | 0.050 | | 0.56 | |
| FPI | Farmland Partners Inc | 6.840 | 6.720 | 6.800 | 131,800 | 0.050 | | 0.74 | |
| FPI-B | Farmland Partners Inc [Fpi/Pb] | 25.37 | 25.25 | 25.25 | 5,000 | -0.12 | | 0.46 | |
| FPL | First Trust New Opportunities M | 9.220 | 9.110 | 9.130 | 114,000 | -0.100 | | 1.08 | |
| FR | First Industrial Realty Trust | 45.93 | 45.41 | 45.50 | 551,400 | -0.37 | | 0.81 | |
| FRA | Blackrock Floating Rate Income Fund | 13.51 | 13.49 | 13.49 | 69,200 | -0.01 | | 0.07 | |
| FRC | First Republic Bank | 117.3 | 115.0 | 116.6 | 914,400 | -1.1 | | 0.91 | |
| FRC-F | First Republic Bank San Francisco | 25.64 | 25.60 | 25.60 | 6,800 | -0.08 | | 0.31 | |
| FRC-G | First Republic Bank San Francisco | 26.03 | 25.89 | 25.95 | 61,000 | -0.05 | | 0.19 | |
| FRC-H | First Republic Bank San Francisco | 26.43 | 26.28 | 26.34 | 9,000 | 0.03 | | 0.10 | |
| FRC-I | First Rep Bk San Francisco [Frc/Pi] | 27.45 | 27.19 | 27.34 | 23,600 | -0.01 | | 0.04 | |
| FRC-J | First Republic Bank Prf Perpetual USD Dp | 25.84 | 25.76 | 25.76 | 38,300 | -0.04 | | 0.16 | |
| FRO | Frontline Ltd | 8.180 | 7.980 | 8.130 | 973,500 | -0.050 | | 0.61 | |
| FRT | Federal Realty Investment Trust | 129.1 | 127.5 | 129.0 | 627,300 | 1.4 | | 1.06 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 26.49 | 26.36 | 26.41 | 4,500 | 0.09 | | 0.34 | |
| FSB | Franklin Financial Network Inc | 37.70 | 37.19 | 37.38 | 52,800 | -0.25 | | 0.66 | |
| FSD | High Income Long Short Fund | 16.01 | 15.88 | 15.89 | 221,200 | -0.07 | | 0.44 | |
| FSK | FS KKR Capital Corp | 6.255 | 6.200 | 6.240 | 1,861,500 | 0.000 | | 0.00 | |
| FSLY | Fastly Inc | 23.85 | 21.72 | 23.11 | 5,899,100 | -1.48 | | 6.02 | |
| FSM | Fortuna Silver Mines | 3.960 | 3.770 | 3.940 | 3,517,300 | 0.190 | | 5.07 | |
| FSS | Federal Signal Corp | 33.40 | 32.69 | 33.15 | 250,600 | 0.18 | | 0.55 | |
| FT | Franklin Universal Trust | 8.310 | 8.220 | 8.310 | 86,500 | 0.020 | | 0.24 | |
| FTA-A | Fortress Transportation and | 26.15 | 26.05 | 26.09 | 8,400 | -0.01 | | 0.04 | |
| FTA-B | Fortress Transportation and | 26.10 | 26.00 | 26.00 | 8,500 | -0.11 | | 0.42 | |
| FTAI | Fortress Transportation & Infra | 21.14 | 20.38 | 20.54 | 437,000 | -0.55 | | 2.61 | |
| FTCH | Farfetch Ltd Cl A | 12.64 | 12.05 | 12.28 | 2,837,600 | -0.40 | | 3.15 | |
| FTI | Technipfmc Plc | 17.02 | 16.68 | 16.95 | 3,824,700 | -0.29 | | 1.68 | |
| FTK | Flotek Industries | 1.850 | 1.760 | 1.770 | 231,100 | -0.090 | | 4.84 | |
| FTS | Fortis Inc | 44.46 | 44.00 | 44.22 | 423,500 | 0.20 | | 0.45 | |
| FTSI | Fts International Inc | 1.390 | 1.250 | 1.270 | 624,000 | -0.130 | | 9.29 | |
| FTV | Fortive Corp | 76.51 | 75.67 | 75.81 | 1,128,400 | -0.98 | | 1.28 | |
| FTV-A | Fortive Corp [Ftv/Pa] | 972.5 | 968.3 | 968.3 | 13,500 | -11.9 | | 1.22 | |
| FUL | H. B. Fuller Company | 48.01 | 47.35 | 47.47 | 227,200 | -0.62 | | 1.29 | |
| FUN | Cedar Fair LP | 53.80 | 51.84 | 52.76 | 461,000 | -0.63 | | 1.18 | |
| FVRR | Fiverr International Ltd | 34.51 | 31.21 | 33.71 | 588,200 | -1.40 | | 3.99 | |