| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 10.60 | 10.46 | 10.59 | 116,743,400 | 0.16 |  | 1.53 |   |
| F-B | Ford Motor Company Del [F/Pb] | 21.33 | 21.18 | 21.26 | 22,300 | 0.07 | | 0.32 | |
| F-C | Ford Motor Company 6% Notes | 21.17 | 21.04 | 21.11 | 33,600 | 0.06 | | 0.29 | |
| F-D | Ford Motor Company 6.500% Notes | 22.54 | 22.45 | 22.47 | 33,100 | -0.06 |  | 0.27 | |
| FAF | First American Corp | 58.93 | 57.80 | 58.87 | 1,309,400 | 1.09 | | 1.89 | |
| FBIN | Fortune Brands Innovations Inc | 50.35 | 49.71 | 50.14 | 2,614,800 | 0.57 | | 1.15 | |
| FBK | Fb Financial Corp | 43.29 | 42.72 | 43.12 | 380,600 | 0.29 | | 0.68 | |
| FBP | First Bancorp | 19.71 | 19.45 | 19.59 | 2,125,400 | 0.07 | | 0.36 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.75 | 20.55 | 20.74 | 7,000 | 0.28 | | 1.37 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.94 | 10.80 | 10.89 | 1,101,200 | 0.10 | | 0.93 | |
| FC | Franklin Covey Company | 22.51 | 22.04 | 22.27 | 97,933 | 0.01 | | 0.04 | |
| FCF | First Commonwealth Financial Corp | 15.53 | 15.34 | 15.38 | 1,667,400 | 0.01 | | 0.07 | |
| FCN | Fti Consulting | 162.8 | 158.4 | 158.8 | 868,200 | -2.6 | | 1.64 | |
| FCPT | Four Corners Property Trust IN | 27.84 | 27.27 | 27.32 | 1,528,928 | 0.00 |  | 0.00 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.70 | 24.61 | 24.61 | 1,400 | -0.05 | | 0.20 | |
| FCT | Senior Floating Rate II | 9.940 | 9.900 | 9.930 | 95,570 | 0.030 | | 0.30 | |
| FCX | Freeport-Mcmoran Inc | 41.33 | 40.16 | 40.22 | 13,986,800 | -0.96 | | 2.33 | |
| FDP | Fresh Del Monte Produce | 33.65 | 32.99 | 33.03 | 1,113,701 | -0.33 | | 0.99 | |
| FDS | Factset Research Systems Inc | 428.4 | 419.6 | 422.3 | 763,400 | -2.7 | | 0.64 | |
| FDX | Fedex Corp | 227.0 | 224.2 | 226.0 | 2,248,400 | 2.7 | | 1.23 | |
| FE | Firstenergy Corp | 40.18 | 39.74 | 39.91 | 5,596,200 | 0.17 | | 0.43 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.50 | 10.48 | 10.50 | 2,500 | 0.45 | | 4.48 | |
| FEGE | First Eagle Global Equity ETF | 40.14 | 39.53 | 39.54 | 95,100 | -0.30 | | 0.74 | |
| FENG | Phoenix New Media Ltd ADR | 2.100 | 2.010 | 2.010 | 712 | -0.060 | | 2.90 | |
| FEOE | First Eagle Overseas Equity ETF | 41.85 | 41.27 | 41.27 | 34,000 | -0.49 | | 1.16 | |
| FERG | Ferguson Enterprises Inc | 216.1 | 211.9 | 215.0 | 2,776,400 | 0.7 | | 0.35 | |
| FET | Forum Energy Technologies Inc | 20.36 | 19.41 | 19.62 | 181,887 | -0.63 | | 3.11 | |
| FF | Futurefuel Corp | 4.210 | 4.050 | 4.060 | 415,600 | -0.150 | | 3.56 | |
| FFA | FT Enhanced Equity Income Fund | 20.09 | 19.87 | 19.87 | 15,349 | 0.00 | | 0.00 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.10 | 15.99 | 16.05 | 88,237 | 0.02 | | 0.12 | |
| FFWM | First Foundation | 5.270 | 5.090 | 5.090 | 685,291 | -0.030 | | 0.59 | |
| FG | F&G Annuities & Life Inc | 32.02 | 31.56 | 31.63 | 160,600 | 0.02 | | 0.06 | |
| FGB | Specialty Finance and Financial Fund | 4.150 | 4.110 | 4.110 | 20,900 | -0.010 | | 0.24 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.88 | 26.50 | 26.75 | 172,928 | 0.19 | | 0.72 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.15 | 23.86 | 24.03 | 10,393 | 0.17 | | 0.71 | |
| FHI | Federated Investors | 42.53 | 42.05 | 42.47 | 1,829,162 | 0.21 | | 0.50 | |
| FHN | First Horizon Corp | 20.00 | 19.57 | 19.94 | 13,290,100 | 0.43 | | 2.20 | |
| FHN-B | First Horizon National Corp [Fhn/Pb] | 25.66 | 25.64 | 25.64 | 43,100 | 0.01 | | 0.04 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.14 | 25.14 | 25.14 | 500 | 0.06 | | 0.22 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.52 | 23.42 | 23.45 | 8,000 | 0.03 | | 0.13 | |
| FHN-F | First Horizon Corp | 17.27 | 17.14 | 17.25 | 3,785 | 0.03 | | 0.15 | |
| FI | Fiserv Inc | 164.6 | 161.8 | 163.4 | 8,513,700 | 2.0 | | 1.25 | |
| FICO | Fair Isaac and Company | 1,828 | 1,782 | 1,805 | 261,300 | 41 | | 2.33 | |
| FIGS | Figs Inc Cl A | 5.440 | 5.220 | 5.250 | 3,165,400 | 0.000 | | 0.00 | |
| FIHL | Fidelis Insurance Holdings Limited | 16.39 | 15.91 | 15.93 | 701,061 | -0.22 | | 1.36 | |
| FINS | Angel Oak Financial Strategies Income | 12.78 | 12.69 | 12.73 | 51,612 | 0.03 | | 0.24 | |
| FINV | Finvolution Group ADR | 9.750 | 9.180 | 9.250 | 15,383,361 | -0.260 | | 2.73 | |
| FIS | Fidelity National Information Services | 80.94 | 79.85 | 80.17 | 4,369,300 | -0.27 | | 0.34 | |
| FIX | Comfort Systems USA | 503.5 | 491.5 | 500.0 | 770,835 | 1.0 | | 0.20 | |
| FIXT | Tcw Core Plus Bond ETF | 37.83 | 37.71 | 37.78 | 70,700 | -0.03 | | 0.08 | |
| FL | Footlocker Inc | 24.11 | 23.88 | 23.97 | 2,460,766 | -0.02 | | 0.08 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.85 | 16.76 | 16.80 | 14,100 | 0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 11.62 | 11.44 | 11.57 | 5,149,450 | 0.13 | | 1.14 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.22 | 20.96 | 21.00 | 24,900 | 0.01 | | 0.05 | |
| FLG-U | Flagstar Financial Inc Pfd U | 38.59 | 38.52 | 38.59 | 400 | 0.06 | | 0.16 | |
| FLNG | Flex Lng Ltd | 24.49 | 23.96 | 24.00 | 310,016 | -0.40 | | 1.64 | |
| FLO | Flowers Foods | 16.10 | 15.79 | 15.87 | 3,660,170 | -0.02 | | 0.13 | |
| FLOC | Flowco Holdings Inc Cl A | 18.07 | 17.42 | 17.46 | 371,800 | -0.09 | | 0.51 | |
| FLR | Fluor Corp | 50.84 | 49.49 | 49.64 | 8,458,963 | -0.40 | | 0.80 | |
| FLS | Flowserve Corp | 46.79 | 45.63 | 46.00 | 3,321,400 | -0.43 | | 0.93 | |
| FLUT | Flutter Entertainment Plc | 272.1 | 263.4 | 263.8 | 7,234,900 | -8.7 | | 3.20 | |
| FLXR | Tcw Flexible Income ETF | 39.24 | 39.17 | 39.22 | 235,340 | 0.03 | | 0.08 | |
| FMC | FMC Corp | 41.74 | 40.79 | 41.07 | 2,361,000 | -0.55 | | 1.32 | |
| FMN | Federated Premier Muni | 10.63 | 10.56 | 10.60 | 23,600 | 0.02 | | 0.19 | |
| FMS | Fresenius Medical Care Ag ADR | 26.90 | 26.63 | 26.81 | 871,900 | -0.13 | | 0.48 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.4 | 99.9 | 100.4 | 676,500 | -1.4 | | 1.34 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.99 | 11.96 | 11.99 | 1,400 | 0.04 | | 0.31 | |
| FN | Fabrinet | 268.1 | 261.0 | 266.2 | 652,400 | 0.6 | | 0.23 | |
| FNB | F.N.B. Corp | 13.97 | 13.83 | 13.90 | 5,035,100 | 0.13 | | 0.94 | |
| FND | Floor & Decor Holdings Inc | 76.02 | 74.01 | 75.66 | 1,854,600 | 1.86 | | 2.52 | |
| FNF | Fidelity National Financial | 54.94 | 54.15 | 54.51 | 3,256,477 | 0.39 | | 0.72 | |
| FNV | Franco Nev Corp | 169.4 | 165.8 | 165.8 | 990,300 | -2.4 | | 1.43 | |
| FOA | Finance of America Companies Inc Cl A | 21.31 | 20.90 | 20.92 | 55,002 | -0.44 | | 2.06 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.47 | 12.27 | 12.30 | 44,600 | 0.00 | | 0.04 | |
| FOR | Forestar Group Inc | 19.65 | 19.29 | 19.49 | 178,514 | 0.12 | | 0.62 | |
| FOU-A | Shift4 Payments Inc | 111.0 | 108.9 | 108.9 | 4,600 | 0.4 | | 0.41 | |
| FOUR | Shift4 Payments Inc | 93.15 | 91.07 | 92.25 | 1,278,800 | 0.43 | | 0.47 | |
| FPF | FT Intermediate Durat | 18.47 | 18.33 | 18.43 | 187,000 | 0.10 | | 0.55 | |
| FPH | Five Point Holdings Llc Cl A | 5.600 | 5.270 | 5.500 | 258,300 | -0.060 | | 1.08 | |
| FPI | Farmland Partners Inc | 11.50 | 11.25 | 11.27 | 677,300 | -0.09 | | 0.79 | |
| FR | First Industrial Realty Trust | 49.63 | 48.87 | 49.14 | 1,401,789 | 0.01 | | 0.02 | |
| FRA | Blackrock Floating Rate Income Fund | 12.93 | 12.85 | 12.89 | 79,100 | 0.04 | | 0.31 | |
| FRGE | Forge Global Hldgs Inc | 17.83 | 17.13 | 17.20 | 79,200 | -0.29 | | 1.66 | |
| FRO | Frontline Plc | 19.42 | 18.81 | 18.98 | 2,836,000 | -0.57 | | 2.92 | |
| FRT | Federal Realty Investment Trust | 96.67 | 95.36 | 95.48 | 1,179,300 | -0.14 | | 0.15 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.31 | 20.21 | 20.21 | 600 | -0.09 | | 0.44 | |
| FSCO | FS Credit Opportunities Corp | 7.270 | 7.220 | 7.230 | 737,800 | 0.010 | | 0.14 | |
| FSK | FS KKR Capital Corp | 20.76 | 20.55 | 20.61 | 1,525,300 | 0.04 | | 0.19 | |
| FSLY | Fastly Inc | 6.970 | 6.645 | 6.760 | 11,853,100 | -0.040 | | 0.59 | |
| FSM | Fortuna Mines | 6.870 | 6.590 | 6.650 | 15,538,800 | -0.100 | | 1.48 | |
| FSS | Federal Signal Corp | 103.5 | 100.2 | 101.0 | 684,900 | -1.2 | | 1.13 | |
| FT | Franklin Universal Trust | 7.490 | 7.435 | 7.440 | 30,300 | 0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.48 | 14.38 | 14.45 | 62,636 | 0.05 | | 0.35 | |
| FTI | Technipfmc Plc | 35.70 | 34.94 | 35.15 | 11,652,300 | -0.18 | | 0.51 | |
| FTK | Flotek Industries | 14.62 | 13.93 | 14.06 | 700,500 | -0.39 | | 2.70 | |
| FTS | Fortis Inc | 47.36 | 46.72 | 47.05 | 636,400 | -0.28 | | 0.59 | |
| FTV | Fortive Corp | 70.65 | 69.40 | 69.65 | 3,266,500 | -0.18 | | 0.26 | |
| FTWO | Strive Faang 2.0 ETF | 35.75 | 35.36 | 35.37 | 5,600 | -0.12 | | 0.33 | |
| FUBO | Fubo TV | 3.235 | 3.080 | 3.120 | 10,805,800 | -0.040 | | 1.27 | |
| FUL | H. B. Fuller Company | 54.98 | 54.16 | 54.57 | 535,204 | 0.47 | | 0.87 | |
| FUN | Cedar Fair LP | 31.17 | 30.00 | 30.35 | 1,619,800 | 0.01 | | 0.03 | |
| FVR | Frontview REIT Inc | 11.85 | 11.56 | 11.58 | 507,200 | -0.02 | | 0.17 | |
| FVRR | Fiverr International Ltd | 29.75 | 28.51 | 29.05 | 418,855 | -0.57 | | 1.92 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.01 | 17.86 | 17.99 | 15,400 | 0.08 | | 0.45 | |