| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 12.11 | 12.00 | 12.05 | 8,279,321 | -0.03 |  | 0.25 |   |
| FAC | Liberte Investors Inc | 1.045 | 1.045 | 1.045 | 2,300 | -0.045 | | 4.13 | |
| FAF | First American Corp | 50.91 | 50.53 | 50.63 | 56,627 | -0.02 | | 0.04 | |
| FAM | First Trust/Aberdeen Global Opportunity | 11.72 | 11.71 | 11.71 | 40,037 | 0.01 |  | 0.09 | |
| FBC | Flagstar Bancorp | 36.83 | 36.40 | 36.53 | 41,956 | 0.21 | | 0.58 | |
| FBHS | Fortune Brands Home & Security | 66.51 | 65.90 | 66.40 | 223,599 | 0.82 | | 1.25 | |
| FBK | Fb Financial Corp | 39.07 | 38.22 | 38.45 | 30,858 | 0.48 | | 1.26 | |
| FBM | Foundation Building Materials Inc | 13.36 | 12.97 | 13.07 | 117,458 | -0.01 | | 0.08 | |
| FBP | First Bancorp | 4.860 | 4.810 | 4.840 | 106,053 | 0.050 | | 1.04 | |
| FBR | Fibria Celulose S.A. | 16.24 | 15.75 | 16.23 | 596,011 | 0.44 | | 2.79 | |
| FC | Franklin Covey Company | 19.65 | 19.45 | 19.60 | 5,313 | 0.25 | | 1.29 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 16.80 | 16.66 | 16.76 | 1,006,269 | 0.23 | | 1.39 | |
| FCB | Fcb Financial Holdings Inc | 47.70 | 47.25 | 47.62 | 56,179 | 0.52 | | 1.10 | |
| FCE.A | Forest City Ent Cl A | 25.08 | 24.85 | 24.87 | 252,910 | -0.16 | | 0.64 | |
| FCF | First Commonwealth Financial Corp | 14.29 | 14.14 | 14.19 | 103,480 | 0.06 | | 0.42 | |
| FCFS | First Cash Fin Svcs | 60.32 | 60.15 | 60.22 | 48,825 | 0.62 | | 1.04 | |
| FCN | Fti Consulting | 36.99 | 36.71 | 36.77 | 30,797 | 0.07 | | 0.19 | |
| FCPT | Four Corners Property Trust In | 25.37 | 25.19 | 25.31 | 33,713 | 0.06 | | 0.24 | |
| FCT | Senior Floating Rate II | 13.33 | 13.29 | 13.33 | 20,315 | 0.00 | | 0.03 | |
| FCX | Freeport-Mcmoran Inc | 15.04 | 14.77 | 14.81 | 4,800,033 | 0.00 |  | 0.00 | |
| FDC | First Data Corp | 19.10 | 18.57 | 18.97 | 2,973,302 | 0.52 | | 2.82 | |
| FDEU | First Trust Dynamic Europe Equi | 19.30 | 19.11 | 19.11 | 13,569 | -0.09 | | 0.47 | |
| FDP | Fresh Del Monte Produce | 47.49 | 47.06 | 47.30 | 32,125 | 0.31 | | 0.66 | |
| FDS | Factset Research Systems Inc | 183.8 | 182.9 | 183.5 | 119,114 | 1.2 | | 0.66 | |
| FDX | Fedex Corp | 225.8 | 224.1 | 224.5 | 267,441 | 0.6 | | 0.25 | |
| FE | Firstenergy Corp | 32.26 | 31.98 | 32.12 | 580,570 | -0.18 | | 0.56 | |
| FEI | First Trust MLP and Energy Inc | 14.94 | 14.79 | 14.82 | 30,992 | -0.03 | | 0.20 | |
| FELP | Foresight Energy LP | 4.200 | 4.200 | 4.200 | 5,752 | -0.040 | | 0.94 | |
| FENG | Phoenix New Media Ltd | 6.060 | 5.860 | 6.000 | 84,688 | 0.110 | | 1.87 | |
| FEO | First Trust/Aberdeen Emerging | 17.03 | 16.92 | 16.94 | 1,960 | -0.03 | | 0.18 | |
| FET | Forum Energy Technologies Inc | 13.90 | 13.55 | 13.85 | 123,468 | 0.15 | | 1.09 | |
| FF | Futurefuel Corp | 15.27 | 15.14 | 15.23 | 26,658 | 0.24 | | 1.60 | |
| FFA | First Trust Enhanced Equity Income Fund | 15.34 | 15.28 | 15.32 | 21,583 | 0.04 | | 0.26 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 21.49 | 21.40 | 21.47 | 9,093 | 0.02 | | 0.09 | |
| FFG | Fbl Financial Group | 79.70 | 79.00 | 79.50 | 6,700 | 0.95 | | 1.21 | |
| FGB | Specialty Finance and Financial Fund | 6.910 | 6.860 | 6.910 | 11,875 | 0.040 | | 0.58 | |
| FGL | Fidelity & Guaranty | 31.20 | 31.15 | 31.17 | 11,973 | -0.03 | | 0.10 | |
| FGP | Ferrellgas Partners LP | 4.830 | 4.750 | 4.800 | 70,788 | -0.020 | | 0.41 | |
| FHN | First Tennessee National Corp | 19.42 | 19.22 | 19.29 | 1,059,140 | 0.16 | | 0.84 | |
| FHN-A | First Horizon National Corpora | 25.36 | 25.36 | 25.36 | 232 | -0.01 | | 0.04 | |
| FHY | Strategic High II | 13.45 | 13.41 | 13.43 | 10,571 | -0.04 | | 0.30 | |
| FI | Frank's International N.V. | 6.870 | 6.780 | 6.790 | 277,275 | -0.030 | | 0.44 | |
| FICO | Fair Isaac and Company Inc | 146.3 | 145.5 | 146.1 | 23,850 | 0.8 | | 0.56 | |
| FIF | First Trust Energy Infrastruct | 18.80 | 18.56 | 18.73 | 15,261 | -0.03 | | 0.16 | |
| FIG | Fortress Investment Group | 7.860 | 7.830 | 7.830 | 1,724,993 | 0.020 | | 0.26 | |
| FII | Federated Investors | 31.47 | 31.24 | 31.33 | 121,103 | 0.20 | | 0.64 | |
| FIS | Fidelity National Information Services | 95.50 | 94.84 | 95.00 | 227,964 | -0.15 | | 0.16 | |
| FIT | Fitbit Inc | 6.310 | 6.190 | 6.280 | 1,895,895 | 0.170 | | 2.78 | |
| FIV | First Trust Senior Floating Rate 2022 | 9.700 | 9.650 | 9.660 | 19,875 | -0.040 | | 0.41 | |
| FIX | Comfort Systems USA | 36.50 | 35.75 | 36.30 | 52,032 | 0.60 | | 1.68 | |
| FL | Footlocker Inc | 31.65 | 30.92 | 31.52 | 786,709 | 0.53 | | 1.71 | |
| FLC | Flaherty & Crumrine/Claymore Total | 21.55 | 21.51 | 21.55 | 13,249 | 0.04 | | 0.19 | |
| FLO | Flowers Foods | 18.74 | 18.60 | 18.69 | 79,629 | 0.01 | | 0.05 | |
| FLOW | SPX Flow Inc | 43.22 | 42.38 | 43.17 | 23,914 | 0.94 | | 2.23 | |
| FLR | Fluor Corp | 43.45 | 43.03 | 43.17 | 167,682 | 0.11 | | 0.26 | |
| FLS | Flowserve Corp | 45.12 | 44.69 | 45.07 | 115,772 | 0.58 | | 1.30 | |
| FLT | Fleetcor Technologies | 165.8 | 163.3 | 163.4 | 177,147 | -0.7 | | 0.40 | |
| FLY | Fly Leasing Ltd | 14.11 | 13.98 | 14.07 | 7,029 | 0.10 | | 0.72 | |
| FMC | FMC Corp | 94.81 | 93.95 | 94.38 | 113,735 | 0.26 | | 0.28 | |
| FMN | Federated Premier Muni | 14.55 | 14.53 | 14.53 | 2,399 | -0.05 | | 0.34 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 12.38 | 12.29 | 12.37 | 27,843 | 0.05 | | 0.41 | |
| FMS | Fresenius Medical Care Corp | 48.83 | 48.72 | 48.74 | 25,666 | -0.21 | | 0.43 | |
| FMSA | Fmsa Holdings Inc | 3.960 | 3.740 | 3.910 | 1,264,987 | -0.050 | | 1.26 | |
| FMX | Fomento Economico Mexicano S.A.B. De | 91.50 | 90.59 | 91.34 | 95,750 | -0.06 | | 0.07 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 14.35 | 14.22 | 14.27 | 601 | -0.10 | | 0.70 | |
| FN | Fabrinet | 37.51 | 36.10 | 36.10 | 61,469 | 0.40 | | 1.09 | |
| FNB | F.N.B. Corp | 13.86 | 13.45 | 13.50 | 907,806 | 0.00 | | 0.00 | |
| FNB-E | F.N.B. Corporation Representin | 29.83 | 29.77 | 29.83 | 821 | 0.06 | | 0.19 | |
| FND | Floor & Decor Holdings Inc | 38.22 | 37.88 | 38.11 | 64,229 | 0.31 | | 0.82 | |
| FNF | Fidelity National Financial | 35.97 | 35.67 | 35.76 | 701,395 | 0.17 | | 0.48 | |
| FNFV | Fnfv Group of Fidelity National | 18.20 | 17.92 | 18.00 | 73,486 | 0.10 | | 0.56 | |
| FNV | Franco Nev Corp | 79.97 | 79.15 | 79.82 | 95,389 | 0.10 | | 0.13 | |
| FOE | Ferro Corp | 23.67 | 23.47 | 23.60 | 149,010 | 0.25 | | 1.07 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.26 | 13.16 | 13.26 | 17,843 | 0.08 | | 0.61 | |
| FOR | Forestar Group Inc | 18.45 | 18.20 | 18.30 | 126,519 | 0.00 | | 0.00 | |
| FOR.P | Forestar Group Inc | 16.30 | 15.61 | 16.30 | 8,200 | 0.10 | | 0.62 | |
| FPF | First Trust Intermediate Durat | 24.74 | 24.57 | 24.65 | 43,135 | -0.02 | | 0.08 | |
| FPH | Five Point Holdings Llc Class A | 13.22 | 12.80 | 12.83 | 68,201 | -0.24 | | 1.84 | |
| FPI | Farmland Partners Inc | 9.110 | 9.050 | 9.090 | 44,050 | 0.020 | | 0.22 | |
| FPI-B | Farmland Partners Inc. | 27.24 | 26.95 | 27.11 | 16,969 | -0.19 | | 0.70 | |
| FPL | First Trust New Opportunities M | 12.49 | 12.25 | 12.39 | 26,629 | 0.11 | | 0.90 | |
| FPO | First Potomac Realty Trust | 11.15 | 11.14 | 11.14 | 1,951,600 | -0.01 | | 0.09 | |
| FPT | Federated Premier Intermediate Muni | 13.62 | 13.53 | 13.62 | 737 | -0.02 | | 0.15 | |
| FR | First Industrial Realty Trust | 31.09 | 30.89 | 30.99 | 132,007 | -0.01 | | 0.03 | |
| FRA | Blackrock Floating Rate Income Fund | 14.21 | 14.13 | 14.13 | 38,357 | -0.05 | | 0.35 | |
| FRAC | Keane Group Inc | 15.18 | 14.73 | 15.14 | 246,916 | 0.01 | | 0.07 | |
| FRC | First Republic Bank | 98.85 | 98.12 | 98.62 | 198,063 | 1.17 | | 1.20 | |
| FRC-C | First Republic Bank | 25.22 | 25.19 | 25.19 | 2,000 | -0.04 | | 0.16 | |
| FRC-D | First Republic Bank San Francis | 25.11 | 24.93 | 24.95 | 111,618 | -0.15 | | 0.60 | |
| FRC-E | First Republic Bank | 26.72 | 26.55 | 26.72 | 1,232 | 0.10 | | 0.38 | |
| FRC-F | First Republic Bank | 26.69 | 26.49 | 26.49 | 612 | -0.20 | | 0.75 | |
| FRC-G | First Republic Bank | 25.53 | 25.15 | 25.15 | 28,180 | -0.52 | | 2.03 | |
| FRC-H | First Republic Bank [San Francisco Ca] | 25.18 | 25.07 | 25.14 | 22,358 | -0.01 | | 0.04 | |
| FRO | Frontline Ltd | 6.180 | 6.080 | 6.110 | 99,584 | -0.070 | | 1.13 | |
| FRT | Federal Realty Investment Trust | 127.2 | 125.9 | 126.1 | 85,558 | -1.2 | | 0.90 | |
| FRT-C | Federal Realty Investment Dep Shs Repstg | 24.80 | 24.77 | 24.80 | 16,363 | 0.02 | | 0.08 | |
| FSB | Franklin Financial Network Inc | 35.20 | 34.63 | 35.00 | 14,527 | 0.30 | | 0.86 | |
| FSCE | Fifth Street Finance Corp | 25.15 | 25.04 | 25.15 | 1,100 | 0.00 | | 0.00 | |
| FSD | High Income Long Short Fund | 17.09 | 17.05 | 17.05 | 56,100 | -0.06 | | 0.35 | |
| FSIC | FS Investment Corp | 8.350 | 8.250 | 8.250 | 171,536 | -0.050 | | 0.60 | |
| FSM | Fortuna Silver Mines | 4.400 | 4.330 | 4.340 | 290,467 | -0.030 | | 0.68 | |
| FSS | Federal Signal Corp | 21.65 | 21.35 | 21.35 | 169,532 | -0.06 | | 0.28 | |
| FT | Franklin Universal Trust | 7.310 | 7.280 | 7.310 | 7,016 | 0.030 | | 0.41 | |
| FTAI | Fortress Transportation & Infra | 18.39 | 18.15 | 18.37 | 27,913 | 0.31 | | 1.72 | |
| FTI | Technipfmc Plc | 25.11 | 24.53 | 24.72 | 1,876,476 | -0.38 | | 1.51 | |
| FTK | Flotek Industries | 4.880 | 4.740 | 4.860 | 138,031 | 0.080 | | 1.67 | |
| FTS | Fortis Inc | 37.29 | 37.13 | 37.20 | 39,991 | -0.29 | | 0.77 | |
| FTV | Fortive Corp | 71.77 | 71.26 | 71.60 | 378,090 | 0.50 | | 0.70 | |
| FUL | H. B. Fuller Company | 57.61 | 57.36 | 57.50 | 43,838 | 0.43 | | 0.75 | |
| FUN | Cedar Fair LP | 64.14 | 63.52 | 63.52 | 11,225 | -0.35 | | 0.55 | |