| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 8.760 | 8.500 | 8.510 | 59,669,200 | -0.250 |  | 2.85 |   |
| FAF | First American Corp | 47.89 | 46.34 | 46.49 | 1,256,900 | -1.26 | | 2.64 | |
| FAM | First Trust/Aberdeen Global Opportunity | 9.330 | 9.290 | 9.330 | 12,800 | 0.010 |  | 0.11 | |
| FBC | Flagstar Bancorp | 29.58 | 29.09 | 29.23 | 219,100 | -0.39 | | 1.32 | |
| FBHS | Fortune Brands Home & Security | 47.94 | 46.37 | 46.63 | 2,367,400 | -1.43 | | 2.98 | |
| FBK | Fb Financial Corp | 36.29 | 35.48 | 35.58 | 99,100 | -0.71 | | 1.96 | |
| FBM | Foundation Building Materials Inc | 11.36 | 10.99 | 11.05 | 65,300 | -0.32 | | 2.81 | |
| FBP | First Bancorp | 9.150 | 8.940 | 8.980 | 856,500 | -0.100 | | 1.10 | |
| FBR | Fibria Celulose S.A. | 19.44 | 19.14 | 19.26 | 674,500 | -0.17 | | 0.87 | |
| FC | Franklin Covey Company | 22.35 | 21.85 | 21.97 | 32,400 | -0.38 | | 1.70 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 16.05 | 15.47 | 15.49 | 4,626,700 | -0.58 | | 3.61 | |
| FCB | Fcb Financial Holdings Inc | 45.04 | 43.97 | 44.12 | 356,500 | -0.46 | | 1.03 | |
| FCE.A | Forest City Ent Cl A | 25.21 | 25.15 | 25.16 | 4,870,400 | -0.02 | | 0.08 | |
| FCF | First Commonwealth Financial Corp | 15.29 | 14.93 | 14.97 | 837,200 | -0.27 | | 1.77 | |
| FCFS | First Cash Fin Svcs | 79.02 | 76.45 | 77.47 | 226,500 | -1.28 | | 1.63 | |
| FCN | Fti Consulting | 69.11 | 67.26 | 67.91 | 224,800 | -0.73 | | 1.06 | |
| FCPT | Four Corners Property Trust In | 26.22 | 25.71 | 25.75 | 209,500 | -0.19 | | 0.73 | |
| FCT | Senior Floating Rate II | 12.30 | 12.21 | 12.25 | 85,500 | -0.09 | | 0.73 | |
| FCX | Freeport-Mcmoran Inc | 12.48 | 12.06 | 12.14 | 21,377,700 | -0.26 | | 2.10 | |
| FDC | First Data Corp | 23.88 | 23.22 | 23.48 | 4,154,800 | -0.42 | | 1.76 | |
| FDEU | First Trust Dynamic Europe Equi | 14.54 | 14.28 | 14.36 | 55,200 | -0.19 | | 1.31 | |
| FDP | Fresh Del Monte Produce | 30.60 | 29.80 | 30.00 | 111,300 | -0.58 | | 1.90 | |
| FDS | Factset Research Systems Inc | 220.1 | 216.3 | 217.5 | 369,700 | 0.0 | | 0.01 | |
| FDX | Fedex Corp | 223.4 | 216.1 | 217.3 | 1,906,700 | -6.2 | | 2.76 | |
| FE | Firstenergy Corp | 38.25 | 37.78 | 38.06 | 3,650,500 | 0.14 | | 0.37 | |
| FEDU | Four Seasons Education [Cayman] Inc | 4.370 | 3.810 | 3.810 | 17,300 | -0.650 | | 14.57 | |
| FEI | First Trust MLP and Energy Inc | 12.16 | 11.98 | 11.99 | 120,500 | 0.00 |  | 0.00 | |
| FELP | Foresight Energy LP | 3.880 | 3.810 | 3.830 | 13,900 | 0.030 | | 0.79 | |
| FENG | Phoenix New Media Ltd | 3.530 | 3.350 | 3.350 | 110,700 | -0.200 | | 5.63 | |
| FEO | First Trust/Aberdeen Emerging | 12.50 | 12.32 | 12.32 | 37,900 | -0.17 | | 1.36 | |
| FET | Forum Energy Technologies Inc | 9.890 | 9.240 | 9.280 | 2,637,300 | -0.690 | | 6.92 | |
| FF | Futurefuel Corp | 16.55 | 15.99 | 16.19 | 81,200 | -0.19 | | 1.16 | |
| FFA | First Trust Enhanced Equity Income Fund | 15.34 | 15.13 | 15.18 | 33,200 | -0.06 | | 0.39 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 17.40 | 17.20 | 17.26 | 108,700 | -0.14 | | 0.80 | |
| FFG | Fbl Financial Group | 72.38 | 69.78 | 70.32 | 21,400 | -1.58 | | 2.20 | |
| FG | Fgl Holdings | 8.960 | 8.630 | 8.660 | 865,900 | -0.270 | | 3.02 | |
| FG.W | Fgl Holdings WT | 1.510 | 1.500 | 1.500 | 2,400 | -0.100 | | 6.25 | |
| FGB | Specialty Finance and Financial Fund | 6.200 | 6.110 | 6.120 | 33,400 | -0.050 | | 0.81 | |
| FGP | Ferrellgas Partners LP | 1.920 | 1.720 | 1.760 | 232,700 | -0.130 | | 6.88 | |
| FHN | First Horizon National Corp | 16.26 | 15.84 | 15.92 | 6,923,200 | -0.22 | | 1.36 | |
| FHN-A | First Horizon National Corpora | 25.05 | 24.98 | 24.99 | 3,600 | -0.01 | | 0.04 | |
| FI | Frank's International N.V. | 8.050 | 7.820 | 7.840 | 479,600 | -0.220 | | 2.73 | |
| FICO | Fair Isaac and Company Inc | 213.8 | 210.2 | 211.0 | 153,800 | -1.8 | | 0.83 | |
| FIF | First Trust Energy Infrastruct | 15.30 | 15.05 | 15.24 | 71,500 | 0.19 | | 1.26 | |
| FII | Federated Investors | 23.07 | 22.30 | 22.56 | 456,700 | -0.45 | | 1.96 | |
| FIS | Fidelity National Information Services | 105.3 | 103.2 | 104.1 | 1,002,100 | -0.8 | | 0.76 | |
| FIT | Fitbit Inc | 4.995 | 4.800 | 4.840 | 3,427,900 | -0.140 | | 2.81 | |
| FIV | First Trust Senior Floating Rate 2022 | 9.130 | 9.010 | 9.010 | 83,900 | -0.080 | | 0.88 | |
| FIX | Comfort Systems USA | 53.06 | 51.86 | 51.93 | 255,700 | -0.69 | | 1.31 | |
| FL | Footlocker Inc | 48.84 | 47.49 | 48.80 | 2,785,400 | -0.53 | | 1.07 | |
| FLC | Flaherty & Crumrine/Claymore Total | 18.13 | 18.00 | 18.02 | 31,000 | -0.09 | | 0.50 | |
| FLO | Flowers Foods | 19.01 | 18.68 | 18.72 | 657,400 | -0.10 | | 0.53 | |
| FLOW | SPX Flow Inc | 43.04 | 41.47 | 41.51 | 182,000 | -1.94 | | 4.46 | |
| FLR | Fluor Corp | 48.44 | 46.38 | 46.79 | 2,076,400 | 0.05 | | 0.11 | |
| FLS | Flowserve Corp | 51.09 | 49.94 | 50.05 | 1,068,400 | -1.47 | | 2.85 | |
| FLT | Fleetcor Technologies | 213.0 | 205.5 | 206.7 | 599,900 | -6.2 | | 2.89 | |
| FLY | Fly Leasing Ltd | 13.98 | 13.64 | 13.72 | 75,900 | -0.12 | | 0.87 | |
| FMC | FMC Corp | 84.28 | 82.47 | 82.68 | 821,600 | -0.94 | | 1.12 | |
| FMN | Federated Premier Muni | 12.39 | 12.35 | 12.39 | 20,500 | 0.05 | | 0.41 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 11.84 | 11.66 | 11.69 | 105,700 | -0.02 | | 0.17 | |
| FMS | Fresenius Medical Care Corp | 40.64 | 39.74 | 39.91 | 530,000 | -1.57 | | 3.78 | |
| FMX | Fomento Economico Mexicano S.A.B. De | 98.25 | 94.78 | 96.33 | 352,800 | -2.00 | | 2.03 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 13.33 | 13.32 | 13.32 | 600 | 0.01 | | 0.08 | |
| FN | Fabrinet | 46.46 | 45.60 | 45.80 | 218,400 | -0.50 | | 1.08 | |
| FNB | F.N.B. Corp | 12.02 | 11.71 | 11.76 | 2,404,000 | -0.22 | | 1.84 | |
| FNB-E | F.N.B. Corporation Representin | 27.92 | 27.56 | 27.90 | 11,400 | 0.37 | | 1.34 | |
| FND | Floor & Decor Holdings Inc | 27.67 | 26.81 | 27.00 | 1,371,900 | 0.01 | | 0.04 | |
| FNF | Fidelity National Financial | 35.70 | 34.89 | 34.98 | 1,044,300 | -0.66 | | 1.85 | |
| FNV | Franco Nev Corp | 65.97 | 64.53 | 64.84 | 736,700 | -0.49 | | 0.75 | |
| FOE | Ferro Corp | 18.21 | 17.58 | 17.69 | 737,000 | -0.61 | | 3.33 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.09 | 11.88 | 11.92 | 50,100 | -0.16 | | 1.32 | |
| FOR | Forestar Group Inc | 19.65 | 18.95 | 19.43 | 51,500 | 0.13 | | 0.67 | |
| FPA.U | Far Point Acquisition Units | 10.24 | 10.14 | 10.14 | 27,600 | -0.03 | | 0.29 | |
| FPA.W | Far Point Acquisition Cl A WT | 1.570 | 1.570 | 1.570 | 100 | -0.060 | | 3.68 | |
| FPAC | Far Point Acquisition Corporation Class | 9.650 | 9.600 | 9.650 | 100,500 | -0.010 | | 0.10 | |
| FPF | First Trust Intermediate Durat | 20.58 | 20.31 | 20.40 | 353,500 | -0.07 | | 0.34 | |
| FPH | Five Point Holdings Llc Class A | 8.280 | 7.890 | 7.990 | 483,300 | -0.320 | | 3.85 | |
| FPI | Farmland Partners Inc | 6.790 | 6.490 | 6.750 | 389,100 | 0.280 | | 4.33 | |
| FPI-B | Farmland Partners Inc | 22.30 | 21.82 | 21.89 | 14,800 | -0.04 | | 0.18 | |
| FPL | First Trust New Opportunities M | 9.490 | 9.330 | 9.370 | 95,600 | 0.010 | | 0.11 | |
| FR | First Industrial Realty Trust | 30.74 | 30.37 | 30.45 | 545,900 | -0.01 | | 0.03 | |
| FRA | Blackrock Floating Rate Income Fund | 13.55 | 13.50 | 13.50 | 74,500 | -0.04 | | 0.30 | |
| FRAC | Keane Group Inc | 12.45 | 12.09 | 12.21 | 453,000 | -0.29 | | 2.32 | |
| FRC | First Republic Bank | 91.35 | 89.34 | 89.98 | 1,375,400 | -1.58 | | 1.73 | |
| FRC-D | First Republic Bank San Francis | 23.48 | 23.32 | 23.42 | 4,900 | -0.05 | | 0.21 | |
| FRC-E | First Republic Bank | 25.37 | 25.31 | 25.37 | 1,700 | 0.01 | | 0.04 | |
| FRC-F | First Republic Bank | 24.11 | 24.01 | 24.06 | 5,100 | 0.02 | | 0.08 | |
| FRC-G | First Republic Bank | 23.53 | 23.23 | 23.51 | 18,500 | 0.27 | | 1.16 | |
| FRC-H | First Republic Bank [San Francisco Ca] | 23.18 | 23.06 | 23.18 | 2,800 | 0.04 | | 0.17 | |
| FRC-I | First Republic Bank Dep Shs Pfd I | 23.49 | 23.30 | 23.49 | 31,700 | 0.00 | | 0.00 | |
| FRO | Frontline Ltd | 6.650 | 6.425 | 6.460 | 394,600 | -0.280 | | 4.15 | |
| FRT | Federal Realty Investment Trust | 122.9 | 121.6 | 121.8 | 275,000 | -0.2 | | 0.16 | |
| FRT-C | Federal Realty Investment Dep Shs Repstg | 22.76 | 22.15 | 22.60 | 16,100 | 0.44 | | 1.96 | |
| FSB | Franklin Financial Network Inc | 38.66 | 37.61 | 37.67 | 42,800 | -0.74 | | 1.93 | |
| FSD | High Income Long Short Fund | 14.41 | 14.34 | 14.34 | 66,100 | -0.10 | | 0.69 | |
| FSIC | FS Investment Corp | 6.757 | 6.675 | 6.690 | 914,800 | -0.050 | | 0.74 | |
| FSM | Fortuna Silver Mines | 4.180 | 4.015 | 4.150 | 1,081,000 | 0.090 | | 2.22 | |
| FSS | Federal Signal Corp | 23.94 | 23.14 | 23.26 | 190,200 | -0.70 | | 2.92 | |
| FT | Franklin Universal Trust | 6.620 | 6.550 | 6.580 | 49,800 | -0.050 | | 0.75 | |
| FTAI | Fortress Transportation & Infra | 17.98 | 17.52 | 17.74 | 78,700 | -0.05 | | 0.28 | |
| FTCH | Farfetch Limited Class A | 24.48 | 22.61 | 22.98 | 563,000 | -1.20 | | 4.96 | |
| FTI | Technipfmc Plc | 29.86 | 29.33 | 29.43 | 3,862,700 | -0.32 | | 1.08 | |
| FTK | Flotek Industries | 2.195 | 2.080 | 2.100 | 713,500 | -0.090 | | 4.11 | |
| FTS | Fortis Inc | 32.49 | 31.94 | 32.12 | 388,800 | -0.32 | | 0.99 | |
| FTSI | Fts International Inc | 12.93 | 12.37 | 12.56 | 329,000 | -0.32 | | 2.48 | |
| FTV | Fortive Corp | 80.85 | 79.74 | 80.03 | 2,617,900 | -0.19 | | 0.24 | |
| FTV-A | Fortive Corp Pfd Conv Ser A | 1,043 | 1,037 | 1,037 | 44,200 | -5 | | 0.47 | |
| FUL | H. B. Fuller Company | 46.70 | 45.24 | 46.04 | 318,000 | -0.74 | | 1.58 | |
| FUN | Cedar Fair LP | 55.23 | 54.00 | 54.70 | 180,700 | -0.74 | | 1.33 | |