| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 11.03 | 10.78 | 10.82 | 44,452,188 | -0.14 |  | 1.28 |   |
| FAC | Liberte Investors Inc | 0.8700 | 0.8100 | 0.8100 | 333,000 | -0.0500 | | 5.81 | |
| FAF | First American Corp | 55.03 | 54.31 | 54.57 | 605,257 | 0.20 |  | 0.37 | |
| FAM | First Trust/Aberdeen Global Opportunity | 11.29 | 11.19 | 11.19 | 21,972 | -0.09 | | 0.80 | |
| FBC | Flagstar Bancorp | 33.49 | 33.14 | 33.26 | 423,455 | -0.08 | | 0.24 | |
| FBHS | Fortune Brands Home & Security | 57.70 | 56.82 | 57.10 | 1,689,712 | -0.41 | | 0.71 | |
| FBK | Fb Financial Corp | 41.80 | 40.73 | 41.44 | 86,893 | 0.63 | | 1.54 | |
| FBM | Foundation Building Materials Inc | 14.90 | 14.56 | 14.58 | 78,872 | -0.20 | | 1.35 | |
| FBP | First Bancorp | 6.910 | 6.610 | 6.850 | 3,007,681 | 0.250 | | 3.79 | |
| FBR | Fibria Celulose S.A. | 19.60 | 19.46 | 19.57 | 660,238 | -0.11 | | 0.56 | |
| FC | Franklin Covey Company | 26.35 | 25.85 | 25.95 | 32,368 | -0.45 | | 1.70 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 23.82 | 23.44 | 23.61 | 4,288,952 | -0.22 | | 0.92 | |
| FCB | Fcb Financial Holdings Inc | 58.15 | 55.95 | 58.10 | 403,689 | 2.10 | | 3.75 | |
| FCE.A | Forest City Ent Cl A | 20.41 | 20.11 | 20.25 | 6,305,990 | 0.05 | | 0.25 | |
| FCF | First Commonwealth Financial Corp | 14.76 | 14.47 | 14.75 | 821,674 | 0.28 | | 1.94 | |
| FCFS | First Cash Fin Svcs | 84.50 | 82.05 | 82.20 | 372,065 | -1.80 | | 2.14 | |
| FCN | Fti Consulting | 51.23 | 50.70 | 50.85 | 341,960 | -0.15 | | 0.29 | |
| FCPT | Four Corners Property Trust In | 22.66 | 22.28 | 22.37 | 266,132 | -0.29 | | 1.28 | |
| FCT | Senior Floating Rate II | 13.30 | 13.19 | 13.20 | 55,577 | -0.09 | | 0.68 | |
| FCX | Freeport-Mcmoran Inc | 19.68 | 19.16 | 19.36 | 13,228,447 | -0.21 | | 1.07 | |
| FDC | First Data Corp | 15.39 | 15.00 | 15.12 | 3,339,986 | -0.10 | | 0.66 | |
| FDEU | First Trust Dynamic Europe Equi | 17.90 | 17.73 | 17.88 | 34,455 | 0.01 | | 0.06 | |
| FDP | Fresh Del Monte Produce | 49.69 | 48.96 | 49.46 | 148,459 | -0.07 | | 0.14 | |
| FDS | Factset Research Systems Inc | 194.5 | 191.9 | 192.6 | 363,246 | -1.9 | | 0.96 | |
| FDX | Fedex Corp | 252.5 | 245.5 | 247.1 | 1,499,297 | -4.5 | | 1.78 | |
| FE | Firstenergy Corp | 34.96 | 34.39 | 34.44 | 4,193,860 | -0.43 | | 1.23 | |
| FEDU | Four Seasons Education [Cayman] Inc | 7.230 | 6.720 | 6.760 | 6,422 | -0.540 | | 7.40 | |
| FEI | First Trust MLP and Energy Inc | 12.76 | 12.62 | 12.72 | 187,878 | 0.04 | | 0.32 | |
| FELP | Foresight Energy LP | 3.490 | 3.280 | 3.440 | 21,299 | -0.070 | | 1.99 | |
| FENG | Phoenix New Media Ltd | 4.180 | 4.000 | 4.060 | 180,688 | -0.130 | | 3.10 | |
| FEO | First Trust/Aberdeen Emerging | 15.98 | 15.83 | 15.88 | 9,067 | -0.08 | | 0.50 | |
| FET | Forum Energy Technologies Inc | 12.25 | 11.80 | 12.05 | 587,331 | 0.05 | | 0.42 | |
| FF | Futurefuel Corp | 12.24 | 12.03 | 12.12 | 40,008 | -0.10 | | 0.82 | |
| FFA | First Trust Enhanced Equity Income Fund | 15.14 | 14.99 | 15.09 | 41,884 | -0.07 | | 0.46 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 18.68 | 18.56 | 18.61 | 81,425 | -0.11 | | 0.59 | |
| FFG | Fbl Financial Group | 76.30 | 75.15 | 75.35 | 23,598 | -0.05 | | 0.07 | |
| FG | Fgl Holdings | 10.140 | 9.860 | 9.910 | 440,991 | -0.200 | | 1.98 | |
| FG.W | Fgl Holdings WT | 1.630 | 1.550 | 1.600 | 760 | 0.000 |  | 0.00 | |
| FGB | Specialty Finance and Financial Fund | 6.140 | 6.050 | 6.080 | 26,246 | -0.020 | | 0.33 | |
| FGP | Ferrellgas Partners LP | 3.450 | 3.290 | 3.450 | 231,642 | 0.140 | | 4.23 | |
| FHN | First Horizon National Corp | 18.83 | 18.60 | 18.67 | 2,138,454 | 0.02 | | 0.11 | |
| FHN-A | First Horizon National Corpora | 25.28 | 25.24 | 25.28 | 1,205 | 0.01 | | 0.04 | |
| FHY | Strategic High II | 12.09 | 12.05 | 12.05 | 4,511 | -0.05 | | 0.41 | |
| FI | Frank's International N.V. | 6.990 | 6.750 | 6.840 | 603,670 | -0.160 | | 2.29 | |
| FICO | Fair Isaac and Company Inc | 174.4 | 172.1 | 172.7 | 108,312 | -0.5 | | 0.31 | |
| FIF | First Trust Energy Infrastruct | 15.77 | 15.56 | 15.63 | 38,589 | -0.03 | | 0.19 | |
| FII | Federated Investors | 31.59 | 31.10 | 31.52 | 860,391 | 0.12 | | 0.38 | |
| FIS | Fidelity National Information Services | 97.22 | 95.78 | 96.01 | 1,130,815 | -1.05 | | 1.08 | |
| FIT | Fitbit Inc | 5.210 | 5.100 | 5.110 | 2,126,744 | -0.080 | | 1.54 | |
| FIV | First Trust Senior Floating Rate 2022 | 9.490 | 9.400 | 9.410 | 45,837 | -0.050 | | 0.53 | |
| FIX | Comfort Systems USA | 42.30 | 41.50 | 41.75 | 68,881 | -0.40 | | 0.95 | |
| FL | Footlocker Inc | 41.83 | 40.69 | 40.88 | 3,312,537 | -0.76 | | 1.83 | |
| FLC | Flaherty & Crumrine/Claymore Total | 19.48 | 19.38 | 19.38 | 12,080 | -0.15 | | 0.77 | |
| FLO | Flowers Foods | 22.52 | 22.09 | 22.25 | 724,985 | -0.09 | | 0.40 | |
| FLOW | SPX Flow Inc | 50.80 | 49.63 | 49.97 | 117,813 | -0.45 | | 0.89 | |
| FLR | Fluor Corp | 59.31 | 58.22 | 58.58 | 1,649,227 | -0.57 | | 0.96 | |
| FLS | Flowserve Corp | 47.91 | 47.20 | 47.31 | 1,532,075 | -0.33 | | 0.69 | |
| FLT | Fleetcor Technologies | 210.3 | 206.7 | 209.0 | 890,278 | -0.7 | | 0.35 | |
| FLY | Fly Leasing Ltd | 13.27 | 13.00 | 13.08 | 64,359 | -0.08 | | 0.61 | |
| FMC | FMC Corp | 82.94 | 81.75 | 82.31 | 1,440,352 | 0.19 | | 0.23 | |
| FMN | Federated Premier Muni | 13.45 | 13.42 | 13.44 | 28,579 | -0.01 | | 0.07 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 11.59 | 11.40 | 11.48 | 127,866 | -0.03 | | 0.26 | |
| FMS | Fresenius Medical Care Corp | 52.14 | 51.80 | 52.03 | 76,575 | -0.26 | | 0.50 | |
| FMSA | Fmsa Holdings Inc | 5.360 | 5.110 | 5.300 | 1,345,554 | 0.050 | | 0.95 | |
| FMX | Fomento Economico Mexicano S.A.B. De | 96.97 | 95.53 | 96.45 | 771,448 | -0.48 | | 0.50 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 13.67 | 13.48 | 13.60 | 14,309 | -0.15 | | 1.09 | |
| FN | Fabrinet | 30.48 | 30.05 | 30.28 | 350,973 | 0.03 | | 0.10 | |
| FNB | F.N.B. Corp | 13.38 | 13.21 | 13.23 | 2,391,445 | -0.04 | | 0.30 | |
| FNB-E | F.N.B. Corporation Representin | 28.54 | 28.27 | 28.33 | 4,355 | -0.12 | | 0.42 | |
| FND | Floor & Decor Holdings Inc | 57.48 | 56.02 | 56.50 | 655,675 | 0.35 | | 0.62 | |
| FNF | Fidelity National Financial | 38.27 | 37.76 | 38.05 | 1,097,281 | 0.21 | | 0.55 | |
| FNV | Franco Nev Corp | 71.56 | 69.71 | 71.21 | 565,210 | -0.38 | | 0.53 | |
| FOE | Ferro Corp | 24.31 | 23.99 | 24.15 | 298,499 | -0.13 | | 0.54 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.45 | 12.37 | 12.44 | 25,455 | 0.04 | | 0.32 | |
| FOR | Forestar Group Inc | 22.77 | 22.35 | 22.60 | 93,630 | 0.20 | | 0.89 | |
| FPF | First Trust Intermediate Durat | 22.80 | 22.61 | 22.77 | 225,561 | -0.02 | | 0.09 | |
| FPH | Five Point Holdings Llc Class A | 14.23 | 13.94 | 14.11 | 124,913 | 0.07 | | 0.50 | |
| FPI | Farmland Partners Inc | 8.050 | 7.850 | 7.850 | 216,130 | -0.250 | | 3.09 | |
| FPI-B | Farmland Partners Inc | 25.05 | 24.95 | 25.05 | 7,672 | 0.05 | | 0.20 | |
| FPL | First Trust New Opportunities M | 10.70 | 10.53 | 10.56 | 72,064 | -0.07 | | 0.66 | |
| FR | First Industrial Realty Trust | 29.77 | 29.25 | 29.25 | 844,288 | -0.25 | | 0.85 | |
| FRA | Blackrock Floating Rate Income Fund | 14.50 | 14.42 | 14.46 | 83,675 | -0.02 | | 0.14 | |
| FRAC | Keane Group Inc | 15.93 | 15.11 | 15.73 | 737,076 | -0.03 | | 0.19 | |
| FRC | First Republic Bank | 93.30 | 92.12 | 92.99 | 836,100 | 0.52 | | 0.56 | |
| FRC-D | First Republic Bank San Francis | 25.49 | 25.11 | 25.35 | 796,929 | 0.06 | | 0.24 | |
| FRC-E | First Republic Bank | 26.08 | 26.01 | 26.06 | 14,794 | 0.06 | | 0.23 | |
| FRC-F | First Republic Bank | 25.74 | 25.65 | 25.68 | 7,944 | 0.31 | | 1.22 | |
| FRC-G | First Republic Bank | 25.37 | 25.08 | 25.17 | 5,899 | -0.08 | | 0.32 | |
| FRC-H | First Republic Bank [San Francisco Ca] | 24.85 | 24.72 | 24.80 | 21,482 | -0.03 | | 0.12 | |
| FRO | Frontline Ltd | 4.930 | 4.840 | 4.890 | 277,997 | 0.010 | | 0.20 | |
| FRT | Federal Realty Investment Trust | 114.5 | 111.0 | 111.2 | 433,922 | -2.4 | | 2.15 | |
| FRT-C | Federal Realty Investment Dep Shs Repstg | 22.19 | 21.87 | 21.99 | 18,121 | -0.11 | | 0.50 | |
| FSB | Franklin Financial Network Inc | 34.15 | 33.50 | 33.90 | 50,508 | 0.40 | | 1.19 | |
| FSD | High Income Long Short Fund | 15.11 | 15.03 | 15.05 | 69,596 | -0.04 | | 0.27 | |
| FSIC | FS Investment Corp | 7.550 | 7.380 | 7.400 | 1,305,344 | -0.050 | | 0.67 | |
| FSM | Fortuna Silver Mines | 5.980 | 5.850 | 5.930 | 841,944 | -0.010 | | 0.17 | |
| FSS | Federal Signal Corp | 23.85 | 23.44 | 23.57 | 448,903 | -0.24 | | 1.01 | |
| FT | Franklin Universal Trust | 6.780 | 6.760 | 6.780 | 22,345 | 0.020 | | 0.30 | |
| FTAI | Fortress Transportation & Infra | 16.46 | 16.17 | 16.27 | 163,599 | 0.06 | | 0.37 | |
| FTI | Technipfmc Plc | 33.33 | 32.55 | 32.88 | 2,411,337 | -0.45 | | 1.35 | |
| FTK | Flotek Industries | 6.610 | 6.260 | 6.320 | 1,248,938 | -0.310 | | 4.68 | |
| FTS | Fortis Inc | 33.60 | 33.26 | 33.30 | 112,164 | -0.29 | | 0.86 | |
| FTSI | Fts International Inc. | 19.87 | 19.40 | 19.72 | 276,724 | -0.14 | | 0.70 | |
| FTV | Fortive Corp | 77.09 | 76.17 | 76.74 | 1,297,767 | -0.03 | | 0.04 | |
| FUL | H. B. Fuller Company | 52.35 | 51.67 | 51.88 | 336,072 | -0.46 | | 0.88 | |
| FUN | Cedar Fair LP | 64.43 | 63.15 | 64.12 | 76,296 | 0.60 | | 0.94 | |