| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 8.680 | 8.460 | 8.520 | 35,613,200 | 0.020 |  | 0.24 |   |
| FAF | First American Corp | 45.63 | 43.99 | 44.58 | 1,045,100 | -1.46 |  | 3.17 | |
| FAM | First Trust/Aberdeen Global Opportunity | 9.330 | 9.220 | 9.300 | 90,600 | 0.050 | | 0.54 | |
| FBC | Flagstar Bancorp | 28.02 | 27.39 | 27.42 | 482,600 | -0.61 | | 2.18 | |
| FBHS | Fortune Brands Home & Security | 41.57 | 40.33 | 40.42 | 2,569,100 | -0.57 | | 1.39 | |
| FBK | Fb Financial Corp | 35.29 | 34.34 | 34.70 | 50,400 | -0.14 | | 0.40 | |
| FBM | Foundation Building Materials Inc | 8.230 | 7.790 | 7.980 | 224,800 | -0.050 | | 0.62 | |
| FBP | First Bancorp | 8.855 | 8.535 | 8.640 | 1,923,100 | -0.180 | | 2.04 | |
| FBR | Fibria Celulose S.A. | 17.22 | 16.93 | 16.99 | 374,100 | -0.10 | | 0.59 | |
| FC | Franklin Covey Company | 22.94 | 22.30 | 22.44 | 8,900 | -0.55 | | 2.39 | |
| FCAU | Fiat Chrysler Automobiles N.V. | 15.84 | 15.41 | 15.47 | 3,767,600 | -0.19 | | 1.21 | |
| FCB | Fcb Financial Holdings Inc | 34.96 | 33.54 | 33.63 | 505,700 | -1.08 | | 3.11 | |
| FCE.A | Forest City Ent Cl A | 25.36 | 25.33 | 25.34 | 6,055,000 | 0.00 |  | 0.00 | |
| FCF | First Commonwealth Financial Corp | 12.72 | 12.32 | 12.35 | 396,100 | -0.24 | | 1.91 | |
| FCN | Fti Consulting | 63.09 | 60.97 | 61.19 | 218,900 | -1.43 | | 2.28 | |
| FCPT | Four Corners Property Trust In | 27.72 | 27.30 | 27.39 | 305,900 | -0.14 | | 0.51 | |
| FCT | Senior Floating Rate II | 11.65 | 11.48 | 11.52 | 446,700 | -0.14 | | 1.20 | |
| FCX | Freeport-Mcmoran Inc | 10.90 | 10.39 | 10.57 | 26,978,200 | -0.35 | | 3.21 | |
| FDC | First Data Corp | 17.13 | 16.71 | 16.84 | 6,635,600 | -0.42 | | 2.43 | |
| FDEU | First Trust Dynamic Europe Equi | 13.29 | 13.21 | 13.21 | 135,300 | -0.12 | | 0.90 | |
| FDP | Fresh Del Monte Produce | 33.32 | 32.42 | 32.50 | 128,800 | -0.81 | | 2.43 | |
| FDS | Factset Research Systems Inc | 227.3 | 222.6 | 223.1 | 310,900 | -5.0 | | 2.17 | |
| FDX | Fedex Corp | 188.8 | 183.1 | 184.1 | 2,558,200 | -3.1 | | 1.64 | |
| FE | Firstenergy Corp | 39.78 | 38.90 | 39.12 | 11,758,600 | -0.32 | | 0.81 | |
| FEDU | Four Seasons Education [Cayman] Inc | 3.580 | 3.580 | 3.580 | 100 | 0.000 | | 0.00 | |
| FEI | First Trust MLP and Energy Inc | 10.85 | 10.61 | 10.62 | 434,800 | -0.17 | | 1.58 | |
| FELP | Foresight Energy LP | 3.520 | 3.410 | 3.440 | 60,500 | -0.060 | | 1.71 | |
| FENG | Phoenix New Media Ltd | 3.330 | 3.150 | 3.320 | 75,000 | 0.160 | | 5.06 | |
| FEO | First Trust/Aberdeen Emerging | 12.53 | 12.13 | 12.52 | 20,800 | -0.03 | | 0.24 | |
| FET | Forum Energy Technologies Inc | 4.870 | 4.560 | 4.680 | 1,383,200 | -0.260 | | 5.26 | |
| FF | Futurefuel Corp | 15.87 | 15.42 | 15.64 | 145,200 | 0.10 | | 0.64 | |
| FFA | First Trust Enhanced Equity Income Fund | 14.05 | 13.68 | 13.73 | 67,200 | -0.44 | | 3.11 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.55 | 16.44 | 16.50 | 402,000 | -0.06 | | 0.36 | |
| FFG | Fbl Financial Group | 69.00 | 67.76 | 68.42 | 18,300 | -0.41 | | 0.60 | |
| FG | Fgl Holdings | 6.700 | 6.550 | 6.590 | 1,212,700 | -0.020 | | 0.30 | |
| FG.W | Fgl Holdings WT | 1.480 | 1.480 | 1.480 | 100 | 0.030 | | 2.07 | |
| FGB | Specialty Finance and Financial Fund | 6.008 | 5.810 | 5.825 | 52,500 | -0.135 | | 2.27 | |
| FGP | Ferrellgas Partners LP | 0.9200 | 0.8000 | 0.8200 | 348,100 | -0.0900 | | 9.89 | |
| FHN | First Horizon National Corp | 14.00 | 13.54 | 13.56 | 4,418,700 | -0.33 | | 2.38 | |
| FHN-A | First Horizon National Corpora | 24.94 | 24.87 | 24.88 | 12,500 | -0.05 | | 0.20 | |
| FI | Frank's International N.V. | 5.890 | 5.670 | 5.700 | 780,400 | -0.170 | | 2.90 | |
| FICO | Fair Isaac and Company Inc | 191.3 | 187.8 | 188.1 | 318,500 | -3.7 | | 1.91 | |
| FIF | First Trust Energy Infrastruct | 14.33 | 14.09 | 14.11 | 115,100 | -0.23 | | 1.60 | |
| FII | Federated Investors | 24.81 | 24.45 | 24.65 | 749,300 | -0.02 | | 0.08 | |
| FIS | Fidelity National Information Services | 105.5 | 104.1 | 104.6 | 1,201,500 | -1.3 | | 1.19 | |
| FIT | Fitbit Inc | 4.980 | 4.700 | 4.900 | 4,818,500 | 0.110 | | 2.30 | |
| FIV | First Trust Senior Floating Rate 2022 | 8.620 | 8.500 | 8.500 | 205,500 | -0.110 | | 1.28 | |
| FIX | Comfort Systems USA | 46.42 | 44.89 | 45.08 | 210,500 | -1.19 | | 2.57 | |
| FL | Footlocker Inc | 50.57 | 49.01 | 49.26 | 2,766,300 | -0.68 | | 1.36 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.34 | 17.14 | 17.14 | 73,100 | -0.17 | | 0.98 | |
| FLO | Flowers Foods | 19.72 | 19.00 | 19.04 | 1,160,300 | -0.50 | | 2.56 | |
| FLOW | SPX Flow Inc | 32.39 | 31.08 | 31.23 | 104,400 | -0.62 | | 1.95 | |
| FLR | Fluor Corp | 33.90 | 32.71 | 32.90 | 1,641,500 | -0.63 | | 1.88 | |
| FLS | Flowserve Corp | 43.57 | 41.03 | 41.77 | 2,537,200 | -1.70 | | 3.91 | |
| FLT | Fleetcor Technologies | 178.8 | 175.2 | 176.9 | 594,000 | -2.8 | | 1.54 | |
| FLY | Fly Leasing Ltd | 12.52 | 12.07 | 12.11 | 101,900 | -0.08 | | 0.66 | |
| FMC | FMC Corp | 78.14 | 76.86 | 77.22 | 667,600 | -1.02 | | 1.30 | |
| FMN | Federated Premier Muni | 12.46 | 12.40 | 12.43 | 27,900 | -0.03 | | 0.24 | |
| FMO | Fiduciary/Claymore MLP Opportunity Fund | 10.050 | 9.850 | 9.870 | 186,300 | -0.120 | | 1.20 | |
| FMS | Fresenius Medical Care Corp | 34.25 | 33.83 | 33.99 | 1,024,500 | -0.68 | | 1.96 | |
| FMX | Fomento Economico Mexicano S.A.B. De | 84.96 | 83.42 | 83.65 | 270,300 | -0.96 | | 1.13 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 13.01 | 12.94 | 13.01 | 7,600 | -0.01 | | 0.08 | |
| FN | Fabrinet | 49.75 | 48.01 | 49.13 | 573,600 | 0.44 | | 0.90 | |
| FNB | F.N.B. Corp | 10.63 | 10.25 | 10.28 | 3,044,600 | -0.22 | | 2.10 | |
| FNB-E | F.N.B. Corporation Representin | 26.26 | 25.98 | 26.03 | 7,100 | -0.03 | | 0.12 | |
| FND | Floor & Decor Holdings Inc | 27.51 | 26.52 | 26.76 | 1,302,700 | -0.58 | | 2.12 | |
| FNF | Fidelity National Financial | 31.88 | 31.22 | 31.52 | 1,892,900 | -0.51 | | 1.59 | |
| FNV | Franco Nev Corp | 73.44 | 71.45 | 71.98 | 570,100 | -1.21 | | 1.65 | |
| FOE | Ferro Corp | 16.54 | 15.99 | 16.20 | 491,200 | -0.20 | | 1.22 | |
| FOF | Cohen & Steers Closed-End Opportunity | 11.20 | 11.09 | 11.18 | 223,100 | 0.00 | | 0.00 | |
| FOR | Forestar Group Inc | 13.94 | 13.40 | 13.49 | 130,800 | -0.28 | | 2.03 | |
| FPA.U | Far Point Acquisition Units | 10.13 | 10.12 | 10.12 | 400 | -0.04 | | 0.39 | |
| FPA.W | Far Point Acquisition Cl A WT | 1.400 | 1.400 | 1.400 | 200 | -0.100 | | 6.67 | |
| FPAC | Far Point Acquisition Corporation Class | 9.650 | 9.650 | 9.650 | 100 | 0.000 | | 0.00 | |
| FPF | First Trust Intermediate Durat | 19.40 | 19.26 | 19.30 | 269,600 | -0.10 | | 0.52 | |
| FPH | Five Point Holdings Llc Class A | 8.030 | 7.880 | 7.930 | 74,600 | -0.060 | | 0.75 | |
| FPI | Farmland Partners Inc | 5.420 | 5.210 | 5.210 | 355,500 | -0.140 | | 2.62 | |
| FPI-B | Farmland Partners Inc | 19.95 | 19.75 | 19.76 | 19,900 | -0.08 | | 0.40 | |
| FPL | First Trust New Opportunities M | 8.170 | 8.030 | 8.070 | 233,000 | -0.080 | | 0.98 | |
| FR | First Industrial Realty Trust | 31.69 | 31.25 | 31.47 | 520,300 | -0.10 | | 0.32 | |
| FRA | Blackrock Floating Rate Income Fund | 12.50 | 12.28 | 12.29 | 269,000 | -0.22 | | 1.76 | |
| FRAC | Keane Group Inc | 9.440 | 8.725 | 8.960 | 1,252,100 | -0.540 | | 5.68 | |
| FRC | First Republic Bank | 90.02 | 88.48 | 88.96 | 882,700 | -0.71 | | 0.79 | |
| FRC-D | First Republic Bank San Francis | 23.30 | 22.93 | 23.30 | 7,000 | 0.23 | | 1.00 | |
| FRC-E | First Republic Bank | 25.40 | 25.38 | 25.39 | 14,100 | 0.00 | | 0.00 | |
| FRC-F | First Republic Bank | 24.44 | 23.88 | 24.44 | 5,200 | 0.00 | | 0.00 | |
| FRC-G | First Republic Bank | 23.26 | 22.99 | 23.01 | 27,000 | -0.05 | | 0.22 | |
| FRC-H | First Republic Bank [San Francisco Ca] | 21.51 | 21.35 | 21.40 | 38,900 | -0.17 | | 0.79 | |
| FRC-I | First Republic Bank Dep Shs Pfd I | 22.45 | 22.31 | 22.33 | 64,400 | -0.13 | | 0.58 | |
| FRO | Frontline Ltd | 6.775 | 6.480 | 6.720 | 926,400 | -0.040 | | 0.59 | |
| FRT | Federal Realty Investment Trust | 131.7 | 130.2 | 130.9 | 335,900 | -0.7 | | 0.49 | |
| FRT-C | Federal Realty Investment Dep Shs Repstg | 21.30 | 20.83 | 21.01 | 21,400 | -0.02 | | 0.07 | |
| FSB | Franklin Financial Network Inc | 28.41 | 27.24 | 27.30 | 63,400 | -0.88 | | 3.12 | |
| FSD | High Income Long Short Fund | 13.70 | 13.63 | 13.64 | 142,700 | -0.11 | | 0.80 | |
| FSIC | FS Investment Corp | 5.800 | 5.640 | 5.670 | 1,940,700 | -0.180 | | 3.08 | |
| FSM | Fortuna Silver Mines | 3.360 | 3.270 | 3.310 | 495,400 | -0.060 | | 1.78 | |
| FSS | Federal Signal Corp | 20.72 | 20.33 | 20.57 | 302,400 | -0.23 | | 1.11 | |
| FT | Franklin Universal Trust | 6.640 | 6.590 | 6.600 | 45,100 | -0.010 | | 0.15 | |
| FTAI | Fortress Transportation & Infra | 15.25 | 14.90 | 14.99 | 177,500 | -0.02 | | 0.13 | |
| FTCH | Farfetch Limited Class A | 24.00 | 22.63 | 23.88 | 790,700 | 0.62 | | 2.67 | |
| FTI | Technipfmc Plc | 21.26 | 20.06 | 20.14 | 5,583,300 | -1.21 | | 5.67 | |
| FTK | Flotek Industries | 1.230 | 1.150 | 1.150 | 1,713,300 | -0.090 | | 7.26 | |
| FTS | Fortis Inc | 35.11 | 34.78 | 34.90 | 538,300 | -0.37 | | 1.05 | |
| FTSI | Fts International Inc | 7.890 | 7.655 | 7.850 | 502,500 | -0.060 | | 0.76 | |
| FTV | Fortive Corp | 70.03 | 68.56 | 68.86 | 1,531,800 | -1.09 | | 1.56 | |
| FTV-A | Fortive Corp Pfd Conv Ser A | 920.8 | 920.4 | 920.8 | 5,900 | -11.3 | | 1.21 | |
| FUL | H. B. Fuller Company | 41.66 | 40.34 | 40.47 | 236,400 | -0.82 | | 1.99 | |
| FUN | Cedar Fair LP | 51.87 | 50.54 | 51.81 | 146,800 | 0.43 | | 0.84 | |