| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 11.85 | 11.64 | 11.68 | 73,894,112 | 0.09 |  | 0.78 |   |
| F-B | Ford Motor Company Del [F/Pb] | 21.63 | 21.23 | 21.62 | 23,890 | 0.34 | | 1.60 | |
| F-C | Ford Motor Company 6% Notes | 21.37 | 20.99 | 21.31 | 40,123 | 0.24 | | 1.14 | |
| F-D | Ford Motor Company 6.500% Notes | 23.17 | 22.70 | 23.17 | 52,216 | 0.40 | | 1.76 | |
| FAF | First American Corp | 62.14 | 59.66 | 59.98 | 2,302,021 | -2.57 |  | 4.11 | |
| FBIN | Fortune Brands Innovations Inc | 54.25 | 52.45 | 53.10 | 5,904,568 | 0.72 | | 1.37 | |
| FBK | Fb Financial Corp | 47.55 | 46.76 | 47.05 | 371,205 | 0.23 | | 0.49 | |
| FBP | First Bancorp | 21.93 | 21.62 | 21.70 | 880,393 | 0.08 | | 0.37 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.70 | 20.55 | 20.66 | 9,805 | -0.10 | | 0.47 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.93 | 10.75 | 10.88 | 514,679 | 0.16 | | 1.49 | |
| FC | Franklin Covey Company | 22.16 | 21.30 | 21.43 | 129,758 | 0.15 | | 0.70 | |
| FCF | First Commonwealth Financial Corp | 17.30 | 16.97 | 17.07 | 531,702 | 0.11 | | 0.65 | |
| FCN | Fti Consulting | 167.1 | 165.3 | 166.4 | 288,649 | 0.4 | | 0.22 | |
| FCPT | Four Corners Property Trust IN | 26.92 | 26.63 | 26.77 | 535,910 | -0.21 | | 0.78 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.69 | 24.65 | 24.66 | 3,234 | -0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 10.07 | 10.03 | 10.05 | 54,805 | 0.00 |  | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 49.12 | 44.84 | 46.27 | 44,952,928 | 1.14 | | 2.53 | |
| FDP | Fresh Del Monte Produce | 33.05 | 32.60 | 33.01 | 316,469 | 0.21 | | 0.64 | |
| FDS | Factset Research Systems Inc | 449.7 | 441.2 | 444.6 | 310,616 | -3.3 | | 0.74 | |
| FDX | Fedex Corp | 239.9 | 235.0 | 238.7 | 1,957,736 | 3.6 | | 1.54 | |
| FE | Firstenergy Corp | 39.99 | 39.34 | 39.89 | 4,738,295 | 0.05 | | 0.13 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 12.00 | 10.71 | 11.56 | 8,606 | 0.57 | | 5.19 | |
| FEGE | First Eagle Global Equity ETF | 40.53 | 40.34 | 40.47 | 123,318 | 0.04 | | 0.10 | |
| FENG | Phoenix New Media Ltd ADR | 2.220 | 2.090 | 2.220 | 9,737 | 0.120 | | 5.71 | |
| FEOE | First Eagle Overseas Equity ETF | 41.86 | 41.69 | 41.79 | 256,437 | -0.09 | | 0.21 | |
| FERG | Ferguson Enterprises Inc | 224.5 | 222.5 | 222.7 | 1,388,744 | -0.5 | | 0.20 | |
| FET | Forum Energy Technologies Inc | 20.96 | 19.20 | 20.34 | 112,049 | 0.93 | | 4.79 | |
| FF | Futurefuel Corp | 4.100 | 4.000 | 4.100 | 223,549 | 0.060 | | 1.49 | |
| FFA | FT Enhanced Equity Income Fund | 20.73 | 20.52 | 20.60 | 13,207 | 0.04 | | 0.19 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.54 | 16.48 | 16.49 | 76,585 | 0.01 | | 0.06 | |
| FFWM | First Foundation | 5.610 | 5.460 | 5.530 | 505,799 | 0.040 | | 0.73 | |
| FG | F&G Annuities & Life Inc | 31.88 | 31.02 | 31.54 | 188,678 | 0.39 | | 1.25 | |
| 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% | 26.15 | 26.02 | 26.11 | 8,094 | 0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.30 | 24.11 | 24.19 | 5,413 | 0.02 | | 0.08 | |
| FHI | Federated Investors | 45.80 | 45.03 | 45.51 | 488,963 | -0.08 | | 0.18 | |
| FHN | First Horizon Corp | 22.07 | 21.79 | 21.94 | 4,452,477 | 0.09 | | 0.41 | |
| FHN-B | First Horizon National Corp [Fhn/Pb] | 25.76 | 25.74 | 25.75 | 13,326 | 0.01 | | 0.02 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.38 | 25.36 | 25.36 | 596 | -0.07 | | 0.28 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.08 | 23.81 | 23.99 | 4,197 | 0.10 | | 0.42 | |
| FHN-F | First Horizon Corp | 18.00 | 17.76 | 18.00 | 12,775 | 0.24 | | 1.35 | |
| FI | Fiserv Inc | 173.5 | 168.7 | 170.4 | 3,964,221 | -2.9 | | 1.67 | |
| FICO | Fair Isaac and Company | 1,895 | 1,520 | 1,703 | 1,363,679 | -167 | | 8.91 | |
| FIGS | Figs Inc Cl A | 5.920 | 5.790 | 5.820 | 1,244,639 | 0.040 | | 0.69 | |
| FIHL | Fidelis Insurance Holdings Limited | 16.15 | 15.75 | 16.06 | 566,462 | 0.13 | | 0.82 | |
| FINS | Angel Oak Financial Strategies Income | 13.09 | 12.97 | 13.04 | 46,720 | -0.03 | | 0.23 | |
| FINV | Finvolution Group ADR | 10.32 | 10.00 | 10.03 | 1,561,046 | 0.04 | | 0.40 | |
| FIS | Fidelity National Information Services | 81.14 | 79.80 | 79.85 | 2,323,782 | -0.99 | | 1.22 | |
| FIX | Comfort Systems USA | 544.0 | 520.0 | 527.4 | 379,550 | -14.1 | | 2.60 | |
| FIXT | Tcw Core Plus Bond ETF | 37.79 | 37.75 | 37.79 | 4,543 | -0.06 | | 0.17 | |
| FL | Footlocker Inc | 24.94 | 24.64 | 24.82 | 3,783,550 | 0.04 | | 0.16 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.10 | 17.02 | 17.04 | 20,084 | 0.04 | | 0.22 | |
| FLG | Flagstar Financial Inc | 11.44 | 11.05 | 11.26 | 5,347,340 | 0.18 | | 1.62 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.15 | 20.90 | 21.14 | 26,067 | 0.13 | | 0.62 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.79 | 38.45 | 39.75 | 7,499 | 0.50 | | 1.27 | |
| FLNG | Flex Lng Ltd | 23.36 | 23.07 | 23.28 | 248,169 | 0.12 | | 0.52 | |
| FLO | Flowers Foods | 16.01 | 15.58 | 15.76 | 3,347,549 | 0.06 | | 0.38 | |
| FLOC | Flowco Holdings Inc Cl A | 18.99 | 18.14 | 18.70 | 279,840 | 0.66 | | 3.66 | |
| FLR | Fluor Corp | 52.42 | 50.75 | 51.23 | 2,952,810 | -0.96 | | 1.84 | |
| FLS | Flowserve Corp | 54.09 | 52.50 | 53.37 | 2,930,302 | 1.22 | | 2.34 | |
| FLUT | Flutter Entertainment Plc | 288.5 | 283.2 | 285.2 | 2,595,089 | 2.4 | | 0.84 | |
| FLXR | Tcw Flexible Income ETF | 39.31 | 39.24 | 39.30 | 338,250 | -0.02 | | 0.05 | |
| FMC | FMC Corp | 44.13 | 43.19 | 43.30 | 1,617,446 | 0.11 | | 0.25 | |
| FMN | Federated Premier Muni | 10.62 | 10.58 | 10.62 | 37,210 | -0.02 | | 0.19 | |
| FMS | Fresenius Medical Care Ag ADR | 27.76 | 27.44 | 27.51 | 205,853 | -0.44 | | 1.57 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 104.7 | 102.9 | 104.5 | 510,775 | -1.2 | | 1.14 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.26 | 12.22 | 12.22 | 1,646 | 0.01 | | 0.06 | |
| FN | Fabrinet | 289.1 | 280.6 | 286.4 | 611,540 | -0.3 | | 0.10 | |
| FNB | F.N.B. Corp | 15.89 | 15.46 | 15.77 | 4,530,773 | 0.25 | | 1.61 | |
| FND | Floor & Decor Holdings Inc | 82.85 | 79.74 | 82.00 | 2,325,334 | 1.34 | | 1.66 | |
| FNF | Fidelity National Financial | 57.37 | 55.16 | 55.17 | 3,241,189 | -2.43 | | 4.22 | |
| FNV | Franco Nev Corp | 164.8 | 157.0 | 158.0 | 915,972 | -7.4 | | 4.45 | |
| FOA | Finance of America Companies Inc Cl A | 23.51 | 22.77 | 23.48 | 63,138 | 0.58 | | 2.53 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.72 | 12.65 | 12.69 | 52,917 | 0.00 | | 0.00 | |
| FOR | Forestar Group Inc | 21.52 | 20.79 | 21.08 | 178,525 | 0.21 | | 1.01 | |
| FOU-A | Shift4 Payments Inc | 120.3 | 118.3 | 118.5 | 5,786 | 0.6 | | 0.47 | |
| FOUR | Shift4 Payments Inc | 105.5 | 102.1 | 102.6 | 979,462 | -0.7 | | 0.69 | |
| FPF | FT Intermediate Durat | 18.79 | 18.70 | 18.76 | 97,467 | 0.05 | | 0.27 | |
| FPH | Five Point Holdings Llc Cl A | 5.930 | 5.660 | 5.780 | 152,768 | 0.040 | | 0.70 | |
| FPI | Farmland Partners Inc | 11.47 | 11.34 | 11.35 | 385,745 | -0.06 | | 0.53 | |
| FR | First Industrial Realty Trust | 49.20 | 48.37 | 48.53 | 1,221,953 | -0.15 | | 0.31 | |
| FRA | Blackrock Floating Rate Income Fund | 13.29 | 13.22 | 13.28 | 113,259 | 0.05 | | 0.38 | |
| FRGE | Forge Global Hldgs Inc | 18.37 | 17.61 | 17.74 | 48,872 | -0.40 | | 2.21 | |
| FRO | Frontline Plc | 18.67 | 18.20 | 18.27 | 2,102,236 | -0.26 | | 1.40 | |
| FRT | Federal Realty Investment Trust | 94.92 | 93.79 | 94.12 | 654,282 | -0.10 | | 0.11 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.30 | 20.15 | 20.22 | 7,205 | -0.08 | | 0.39 | |
| FSCO | FS Credit Opportunities Corp | 7.320 | 7.210 | 7.210 | 930,827 | -0.060 | | 0.83 | |
| FSK | FS KKR Capital Corp | 21.33 | 21.16 | 21.19 | 993,615 | 0.03 | | 0.14 | |
| FSLY | Fastly Inc | 7.370 | 7.080 | 7.310 | 2,323,431 | 0.260 | | 3.69 | |
| FSM | Fortuna Mines | 6.800 | 6.240 | 6.260 | 14,884,050 | -0.520 | | 7.67 | |
| FSS | Federal Signal Corp | 111.1 | 109.9 | 111.1 | 736,145 | 1.0 | | 0.94 | |
| FT | Franklin Universal Trust | 7.670 | 7.450 | 7.590 | 65,915 | -0.040 | | 0.52 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.70 | 14.62 | 14.67 | 60,743 | -0.03 | | 0.20 | |
| FTI | Technipfmc Plc | 35.66 | 34.62 | 35.33 | 2,381,217 | 0.55 | | 1.58 | |
| FTK | Flotek Industries | 14.84 | 14.00 | 14.50 | 703,202 | -0.29 | | 1.96 | |
| FTS | Fortis Inc | 47.03 | 46.46 | 46.83 | 447,666 | -0.05 | | 0.11 | |
| FTV | Fortive Corp | 53.51 | 52.68 | 52.80 | 3,618,916 | -0.20 | | 0.38 | |
| 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 | 35.92 | 35.60 | 35.73 | 3,854 | -0.29 | | 0.82 | |
| FUBO | Fubo TV | 3.760 | 3.590 | 3.610 | 11,135,409 | -0.040 | | 1.10 | |
| FUL | H. B. Fuller Company | 63.50 | 60.73 | 62.85 | 691,797 | 2.09 | | 3.44 | |
| FUN | Cedar Fair LP | 32.21 | 30.89 | 31.46 | 3,158,040 | 0.39 | | 1.26 | |
| FVR | Frontview REIT Inc | 12.10 | 11.69 | 11.86 | 269,305 | 0.14 | | 1.19 | |
| FVRR | Fiverr International Ltd | 29.20 | 27.11 | 27.77 | 877,588 | -0.92 | | 3.21 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.19 | 18.14 | 18.19 | 6,503 | -0.02 | | 0.11 | |