| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 10.92 | 10.68 | 10.82 | 73,471,187 | -0.25 |  | 2.26 |   |
| F-B | Ford Motor Company Del [F/Pb] | 22.58 | 22.43 | 22.52 | 22,968 | -0.04 | | 0.18 | |
| F-C | Ford Motor Company 6% Notes | 22.10 | 21.98 | 22.08 | 31,379 | -0.03 | | 0.14 | |
| F-D | Ford Motor Company 6.500% Notes | 23.61 | 23.45 | 23.55 | 26,700 | -0.04 | | 0.17 | |
| FAF | First American Corp | 61.02 | 59.27 | 60.66 | 869,704 | 0.61 |  | 1.02 | |
| FBIN | Fortune Brands Innovations Inc | 56.51 | 54.65 | 55.83 | 2,927,631 | 1.29 | | 2.37 | |
| FBK | Fb Financial Corp | 48.14 | 47.23 | 47.47 | 599,523 | -1.29 | | 2.65 | |
| FBP | First Bancorp | 20.73 | 19.97 | 20.32 | 1,385,711 | -0.51 | | 2.45 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.60 | 21.28 | 21.45 | 7,607 | -0.21 | | 0.97 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.48 | 10.05 | 10.48 | 1,247,323 | 0.38 | | 3.76 | |
| FC | Franklin Covey Company | 19.77 | 18.58 | 18.62 | 145,816 | -1.09 | | 5.53 | |
| FCF | First Commonwealth Financial Corp | 16.48 | 16.11 | 16.33 | 929,599 | -0.18 | | 1.09 | |
| FCN | Fti Consulting | 167.2 | 163.1 | 165.5 | 438,739 | -0.8 | | 0.50 | |
| FCPT | Four Corners Property Trust IN | 25.84 | 25.33 | 25.49 | 919,549 | 0.25 | | 0.99 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.96 | 24.82 | 24.95 | 3,424 | 0.08 | | 0.32 | |
| FCT | Senior Floating Rate II | 10.15 | 9.98 | 10.08 | 207,181 | -0.17 | | 1.66 | |
| FCX | Freeport-Mcmoran Inc | 40.18 | 39.28 | 40.03 | 15,579,097 | -0.21 | | 0.52 | |
| FDP | Fresh Del Monte Produce | 38.29 | 37.11 | 37.29 | 525,263 | -0.30 | | 0.80 | |
| FDS | Factset Research Systems Inc | 404.1 | 389.1 | 391.3 | 470,028 | -11.6 | | 2.87 | |
| FDX | Fedex Corp | 221.8 | 216.1 | 217.1 | 2,210,860 | -6.4 | | 2.86 | |
| FE | Firstenergy Corp | 43.26 | 42.71 | 43.19 | 5,117,831 | 0.48 | | 1.12 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.99 | 13.35 | 13.94 | 380 | -0.06 | | 0.43 | |
| FEGE | First Eagle Global Equity ETF | 40.52 | 40.00 | 40.09 | 174,305 | -0.37 | | 0.91 | |
| FENG | Phoenix New Media Ltd ADR | 2.200 | 2.120 | 2.120 | 545 | -0.080 | | 3.64 | |
| FEOE | First Eagle Overseas Equity ETF | 42.44 | 40.88 | 42.07 | 53,769 | 0.21 | | 0.50 | |
| FERG | Ferguson Enterprises Inc | 223.3 | 218.0 | 222.2 | 1,212,371 | -1.2 | | 0.53 | |
| FET | Forum Energy Technologies Inc | 19.65 | 18.20 | 18.38 | 143,138 | -1.33 | | 6.75 | |
| FF | Futurefuel Corp | 4.030 | 3.830 | 3.860 | 286,961 | -0.190 | | 4.69 | |
| FFA | FT Enhanced Equity Income Fund | 20.69 | 20.45 | 20.55 | 32,521 | -0.31 | | 1.49 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.39 | 16.27 | 16.29 | 79,505 | -0.05 | | 0.31 | |
| FFWM | First Foundation | 4.850 | 4.580 | 4.780 | 2,684,634 | -0.090 | | 1.85 | |
| FG | F&G Annuities & Life Inc | 31.59 | 30.60 | 31.38 | 210,986 | -0.53 | | 1.66 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.91 | 26.76 | 26.86 | 6,189 | 0.07 | | 0.26 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.35 | 23.92 | 24.09 | 21,982 | -0.02 | | 0.08 | |
| FHI | Federated Investors | 49.99 | 47.26 | 49.23 | 1,563,862 | -0.34 | | 0.69 | |
| FHN | First Horizon Corp | 21.47 | 20.89 | 21.34 | 11,661,920 | -0.47 | | 2.15 | |
| FHN-B | First Horizon National Corp [Fhn/Pb] | 25.00 | 24.99 | 25.00 | 32,334 | 0.01 | | 0.02 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.16 | 25.07 | 25.08 | 2,195 | 0.03 | | 0.14 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.74 | 24.52 | 24.52 | 4,304 | -0.20 | | 0.81 | |
| FHN-F | First Horizon Corp | 18.20 | 17.99 | 18.20 | 4,077 | 0.11 | | 0.61 | |
| FI | Fiserv Inc | 138.8 | 134.8 | 135.3 | 5,448,012 | -3.6 | | 2.60 | |
| FICO | Fair Isaac and Company | 1,430 | 1,350 | 1,381 | 798,344 | -56 | | 3.87 | |
| FIG | Fortress Investment Group | 142.9 | 110.1 | 122.0 | 55,361,650 | 6.5 | | 5.63 | |
| FIGS | Figs Inc Cl A | 6.380 | 6.080 | 6.210 | 2,204,465 | -0.290 | | 4.46 | |
| FIHL | Fidelis Insurance Holdings Limited | 15.12 | 14.80 | 14.87 | 603,595 | -0.24 | | 1.59 | |
| FINS | Angel Oak Financial Strategies Income | 13.10 | 12.96 | 13.00 | 49,597 | -0.05 | | 0.38 | |
| FINV | Finvolution Group ADR | 8.530 | 8.200 | 8.240 | 1,647,634 | -0.350 | | 4.07 | |
| FIS | Fidelity National Information Services | 79.45 | 77.86 | 78.36 | 2,782,929 | -1.05 | | 1.32 | |
| FIX | Comfort Systems USA | 706.0 | 667.0 | 695.3 | 552,387 | -8.0 | | 1.14 | |
| FIXT | Tcw Core Plus Bond ETF | 38.22 | 37.72 | 38.22 | 29,161 | 0.22 | | 0.58 | |
| FL | Footlocker Inc | 24.89 | 24.40 | 24.65 | 2,480,579 | -0.39 | | 1.56 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.15 | 17.07 | 17.09 | 4,445 | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 11.27 | 10.94 | 11.20 | 7,635,949 | -0.09 | | 0.80 | |
| FLG-A | Flagstar Financial Inc Pfd A | 20.86 | 20.75 | 20.80 | 59,246 | -0.07 | | 0.34 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.40 | 39.01 | 39.40 | 8,424 | -0.10 | | 0.25 | |
| FLNG | Flex Lng Ltd | 25.22 | 24.62 | 24.99 | 326,424 | -0.08 | | 0.32 | |
| FLO | Flowers Foods | 16.07 | 15.70 | 15.84 | 1,901,808 | -0.01 | | 0.06 | |
| FLOC | Flowco Holdings Inc Cl A | 18.59 | 17.09 | 17.19 | 272,050 | -1.51 | | 8.07 | |
| FLR | Fluor Corp | 42.49 | 37.62 | 41.42 | 25,530,305 | -15.35 | | 27.04 | |
| FLS | Flowserve Corp | 54.50 | 53.38 | 53.84 | 3,289,746 | -2.20 | | 3.93 | |
| FLUT | Flutter Entertainment Plc | 300.3 | 294.4 | 299.6 | 2,003,821 | -2.6 | | 0.87 | |
| FLXR | Tcw Flexible Income ETF | 39.47 | 39.37 | 39.44 | 468,557 | -0.02 | | 0.05 | |
| FMC | FMC Corp | 38.92 | 37.56 | 38.01 | 2,269,297 | -1.03 | | 2.64 | |
| FMN | Federated Premier Muni | 10.65 | 10.53 | 10.57 | 40,097 | 0.03 | | 0.28 | |
| FMS | Fresenius Medical Care Ag ADR | 25.23 | 24.98 | 25.13 | 293,752 | -0.21 | | 0.83 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 91.45 | 88.78 | 88.97 | 655,740 | -1.49 | | 1.65 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.24 | 12.24 | 12.24 | 290 | -0.03 | | 0.24 | |
| FN | Fabrinet | 317.6 | 306.6 | 315.2 | 561,507 | -8.5 | | 2.63 | |
| FNB | F.N.B. Corp | 15.13 | 14.57 | 14.86 | 8,160,364 | -0.46 | | 3.00 | |
| FND | Floor & Decor Holdings Inc | 78.45 | 74.10 | 78.31 | 3,636,566 | 1.67 | | 2.18 | |
| FNF | Fidelity National Financial | 56.84 | 56.03 | 56.58 | 1,196,823 | 0.15 | | 0.27 | |
| FNV | Franco Nev Corp | 162.8 | 160.2 | 161.7 | 874,245 | 2.4 | | 1.47 | |
| FOA | Finance of America Companies Inc Cl A | 21.45 | 19.80 | 20.84 | 168,685 | -0.69 | | 3.20 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.89 | 12.80 | 12.83 | 38,712 | -0.06 | | 0.47 | |
| FOR | Forestar Group Inc | 25.15 | 24.63 | 25.15 | 238,711 | 0.35 | | 1.41 | |
| FOU-A | Shift4 Payments Inc | 117.6 | 115.9 | 116.7 | 6,290 | -1.2 | | 1.03 | |
| FOUR | Shift4 Payments Inc | 102.8 | 98.8 | 101.9 | 1,096,803 | -1.1 | | 1.03 | |
| FPF | FT Intermediate Durat | 18.83 | 18.70 | 18.78 | 113,740 | -0.12 | | 0.63 | |
| FPH | Five Point Holdings Llc Cl A | 5.410 | 5.220 | 5.310 | 197,536 | -0.020 | | 0.38 | |
| FPI | Farmland Partners Inc | 10.68 | 10.49 | 10.61 | 533,595 | 0.14 | | 1.34 | |
| FR | First Industrial Realty Trust | 48.89 | 47.47 | 47.88 | 810,800 | -0.84 | | 1.72 | |
| FRA | Blackrock Floating Rate Income Fund | 13.22 | 13.14 | 13.20 | 99,387 | -0.02 | | 0.15 | |
| FRGE | Forge Global Hldgs Inc | 23.37 | 20.03 | 20.60 | 391,998 | -1.32 | | 6.02 | |
| FRO | Frontline Plc | 18.88 | 18.28 | 18.80 | 2,100,661 | 0.38 | | 2.06 | |
| FRT | Federal Realty Investment Trust | 92.79 | 89.99 | 90.61 | 854,647 | -1.55 | | 1.68 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.16 | 19.97 | 20.05 | 7,451 | -0.05 | | 0.25 | |
| FSCO | FS Credit Opportunities Corp | 7.470 | 7.340 | 7.450 | 677,976 | 0.000 |  | 0.00 | |
| FSK | FS KKR Capital Corp | 20.76 | 20.25 | 20.50 | 1,865,770 | -0.41 | | 1.96 | |
| FSLY | Fastly Inc | 6.610 | 6.290 | 6.360 | 2,928,141 | -0.430 | | 6.33 | |
| FSM | Fortuna Mines | 6.650 | 6.320 | 6.390 | 10,707,387 | -0.060 | | 0.93 | |
| FSS | Federal Signal Corp | 125.0 | 121.0 | 122.6 | 1,064,338 | -4.0 | | 3.16 | |
| FT | Franklin Universal Trust | 7.850 | 7.770 | 7.830 | 34,581 | 0.015 | | 0.19 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.59 | 14.48 | 14.51 | 114,900 | -0.11 | | 0.75 | |
| FTI | Technipfmc Plc | 36.10 | 35.02 | 35.32 | 3,531,947 | -1.05 | | 2.89 | |
| FTK | Flotek Industries | 11.85 | 11.13 | 11.40 | 350,964 | -0.65 | | 5.39 | |
| FTS | Fortis Inc | 50.56 | 49.45 | 49.89 | 977,223 | 0.92 | | 1.88 | |
| FTV | Fortive Corp | 47.30 | 46.47 | 46.55 | 4,972,599 | -1.38 | | 2.88 | |
| FTWO | Strive Faang 2.0 ETF | 36.40 | 36.03 | 36.32 | 8,044 | -0.52 | | 1.40 | |
| FUBO | Fubo TV | 3.870 | 3.670 | 3.750 | 21,174,970 | -0.230 | | 5.78 | |
| FUL | H. B. Fuller Company | 55.95 | 54.58 | 55.60 | 510,028 | -0.60 | | 1.07 | |
| FUN | Cedar Fair LP | 29.88 | 28.80 | 29.69 | 3,068,316 | -0.27 | | 0.90 | |
| FVR | Frontview REIT Inc | 11.77 | 11.19 | 11.30 | 452,049 | -0.47 | | 3.99 | |
| FVRR | Fiverr International Ltd | 22.44 | 21.80 | 22.08 | 1,110,324 | 0.00 | | 0.00 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.29 | 18.00 | 18.23 | 13,970 | -0.05 | | 0.25 | |