| Code | Name | High | Low | Close | Volume | Change | |
|---|
| F | Ford Motor Company | 10.63 | 10.52 | 10.52 | 21,031,556 | -0.10 |  | 0.94 |   |
| F-B | Ford Motor Company Del [F/Pb] | 21.19 | 21.10 | 21.18 | 9,455 | 0.04 |  | 0.19 | |
| F-C | Ford Motor Company 6% Notes | 21.04 | 20.97 | 21.00 | 7,073 | -0.01 | | 0.05 | |
| F-D | Ford Motor Company 6.500% Notes | 22.36 | 22.27 | 22.34 | 16,494 | 0.04 | | 0.18 | |
| FAF | First American Corp | 58.25 | 57.62 | 57.80 | 92,143 | -0.95 | | 1.62 | |
| FBIN | Fortune Brands Innovations Inc | 50.84 | 50.12 | 50.49 | 180,919 | -0.40 | | 0.79 | |
| FBK | Fb Financial Corp | 43.25 | 42.74 | 42.88 | 19,263 | -0.29 | | 0.67 | |
| FBP | First Bancorp | 19.57 | 19.28 | 19.41 | 175,263 | -0.19 | | 0.97 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.45 | 20.18 | 20.24 | 6,767 | -0.05 | | 0.25 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.79 | 10.70 | 10.72 | 97,378 | -0.06 | | 0.56 | |
| FC | Franklin Covey Company | 23.35 | 21.48 | 22.90 | 18,055 | -0.37 | | 1.59 | |
| FCF | First Commonwealth Financial Corp | 15.44 | 15.18 | 15.38 | 66,793 | -0.03 | | 0.19 | |
| FCN | Fti Consulting | 162.2 | 161.5 | 161.9 | 27,633 | -0.2 | | 0.12 | |
| FCPT | Four Corners Property Trust IN | 27.30 | 27.10 | 27.20 | 104,044 | -0.09 | | 0.33 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.73 | 24.65 | 24.73 | 2,701 | 0.07 | | 0.27 | |
| FCT | Senior Floating Rate II | 9.900 | 9.830 | 9.890 | 50,927 | 0.030 | | 0.30 | |
| FCX | Freeport-Mcmoran Inc | 41.78 | 41.33 | 41.54 | 2,312,349 | -0.37 | | 0.88 | |
| FDP | Fresh Del Monte Produce | 32.82 | 32.54 | 32.78 | 38,925 | 0.27 | | 0.83 | |
| FDS | Factset Research Systems Inc | 421.9 | 417.6 | 421.5 | 50,940 | 0.2 | | 0.05 | |
| FDX | Fedex Corp | 226.5 | 224.8 | 225.5 | 234,498 | -1.3 | | 0.55 | |
| FE | Firstenergy Corp | 39.78 | 39.28 | 39.68 | 1,536,878 | -0.11 | | 0.28 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.05 | 10.05 | 10.05 | 700 | 0.35 | | 3.61 | |
| FEGE | First Eagle Global Equity ETF | 40.04 | 39.92 | 39.92 | 10,860 | -0.20 | | 0.50 | |
| FENG | Phoenix New Media Ltd ADR | 2.080 | 2.030 | 2.030 | 1,797 | -0.050 | | 2.40 | |
| FEOE | First Eagle Overseas Equity ETF | 41.87 | 41.75 | 41.78 | 4,969 | -0.21 | | 0.50 | |
| FERG | Ferguson Enterprises Inc | 214.8 | 211.5 | 213.3 | 174,335 | 0.1 | | 0.02 | |
| FET | Forum Energy Technologies Inc | 20.65 | 19.76 | 20.58 | 19,607 | 0.89 | | 4.52 | |
| FF | Futurefuel Corp | 4.320 | 4.160 | 4.290 | 92,708 | 0.090 | | 2.14 | |
| FFA | FT Enhanced Equity Income Fund | 19.99 | 19.92 | 19.99 | 1,560 | 0.02 | | 0.10 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.14 | 16.08 | 16.09 | 17,730 | 0.02 | | 0.12 | |
| FFWM | First Foundation | 5.090 | 4.990 | 5.050 | 50,569 | -0.040 | | 0.79 | |
| FG | F&G Annuities & Life Inc | 31.39 | 31.16 | 31.21 | 15,395 | -0.31 | | 0.98 | |
| FGB | Specialty Finance and Financial Fund | 4.060 | 4.060 | 4.060 | 777 | -0.010 | | 0.25 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.29 | 26.08 | 26.22 | 41,704 | 0.05 | | 0.19 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.19 | 23.80 | 24.03 | 4,589 | -0.16 | | 0.66 | |
| FHI | Federated Investors | 42.73 | 41.81 | 41.88 | 96,164 | -0.74 | | 1.74 | |
| FHN | First Horizon Corp | 19.51 | 19.22 | 19.38 | 572,125 | -0.07 | | 0.36 | |
| FHN-B | First Horizon National Corp [Fhn/Pb] | 25.66 | 25.62 | 25.62 | 1,595 | -0.01 | | 0.04 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.05 | 25.00 | 25.05 | 1,750 | 0.00 |  | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.27 | 23.17 | 23.27 | 4,706 | 0.15 | | 0.65 | |
| FHN-F | First Horizon Corp | 17.23 | 17.23 | 17.23 | 1,113 | 0.13 | | 0.76 | |
| FI | Fiserv Inc | 165.0 | 163.6 | 164.9 | 579,427 | 0.0 | | 0.02 | |
| FICO | Fair Isaac and Company | 1,820 | 1,776 | 1,789 | 39,900 | -26 | | 1.41 | |
| FIGS | Figs Inc Cl A | 5.370 | 5.230 | 5.330 | 276,554 | 0.000 | | 0.00 | |
| FIHL | Fidelis Insurance Holdings Limited | 16.60 | 16.25 | 16.29 | 172,278 | -0.41 | | 2.46 | |
| FINS | Angel Oak Financial Strategies Income | 12.81 | 12.75 | 12.81 | 15,961 | 0.05 | | 0.39 | |
| FINV | Finvolution Group ADR | 9.160 | 8.880 | 9.100 | 179,940 | 0.130 | | 1.45 | |
| FIS | Fidelity National Information Services | 81.18 | 80.45 | 80.56 | 380,177 | -0.38 | | 0.47 | |
| FIX | Comfort Systems USA | 504.3 | 493.1 | 498.6 | 62,509 | -2.3 | | 0.45 | |
| FL | Footlocker Inc | 24.11 | 24.03 | 24.10 | 722,165 | -0.01 | | 0.04 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.90 | 16.75 | 16.90 | 2,930 | 0.07 | | 0.42 | |
| FLG | Flagstar Financial Inc | 11.08 | 10.93 | 10.99 | 655,263 | -0.13 | | 1.17 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.00 | 20.85 | 20.90 | 9,217 | -0.04 | | 0.19 | |
| FLG-U | Flagstar Financial Inc Pfd U | 38.49 | 38.19 | 38.33 | 2,500 | 0.08 | | 0.21 | |
| FLNG | Flex Lng Ltd | 24.95 | 24.60 | 24.70 | 62,695 | 0.10 | | 0.41 | |
| FLO | Flowers Foods | 16.07 | 15.85 | 16.06 | 296,979 | 0.04 | | 0.25 | |
| FLOC | Flowco Holdings Inc Cl A | 18.68 | 17.92 | 18.38 | 89,102 | 0.32 | | 1.77 | |
| FLR | Fluor Corp | 51.12 | 50.22 | 50.75 | 672,692 | -0.09 | | 0.18 | |
| FLS | Flowserve Corp | 47.46 | 46.86 | 46.87 | 220,765 | -0.46 | | 0.97 | |
| FLUT | Flutter Entertainment Plc | 270.1 | 267.4 | 268.7 | 399,097 | -1.4 | | 0.52 | |
| FLXR | Tcw Flexible Income ETF | 39.20 | 39.11 | 39.12 | 89,852 | -0.01 | | 0.03 | |
| FMC | FMC Corp | 42.77 | 42.16 | 42.44 | 269,308 | -0.30 | | 0.70 | |
| FMN | Federated Premier Muni | 10.65 | 10.63 | 10.63 | 1,913 | 0.03 | | 0.28 | |
| FMS | Fresenius Medical Care Ag ADR | 27.36 | 27.14 | 27.35 | 84,348 | -1.11 | | 3.90 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 105.1 | 103.2 | 103.2 | 99,255 | -1.6 | | 1.52 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.99 | 11.91 | 11.94 | 2,624 | 0.04 | | 0.37 | |
| FN | Fabrinet | 262.5 | 256.9 | 258.6 | 74,326 | 0.1 | | 0.05 | |
| FNB | F.N.B. Corp | 13.79 | 13.56 | 13.69 | 350,801 | -0.05 | | 0.36 | |
| FND | Floor & Decor Holdings Inc | 74.56 | 73.33 | 74.13 | 204,111 | -0.64 | | 0.86 | |
| FNF | Fidelity National Financial | 54.65 | 53.85 | 54.39 | 243,925 | -0.43 | | 0.78 | |
| FNV | Franco Nev Corp | 173.0 | 168.0 | 169.1 | 186,395 | -2.6 | | 1.51 | |
| FOA | Finance of America Companies Inc Cl A | 22.21 | 21.50 | 21.50 | 9,469 | -0.61 | | 2.76 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.45 | 12.27 | 12.41 | 14,806 | 0.02 | | 0.16 | |
| FOR | Forestar Group Inc | 19.97 | 19.78 | 19.90 | 5,132 | 0.06 | | 0.30 | |
| FOU-A | Shift4 Payments Inc | 108.5 | 108.5 | 108.5 | 7,099 | -0.4 | | 0.38 | |
| FOUR | Shift4 Payments Inc | 92.54 | 90.41 | 92.43 | 256,693 | 0.95 | | 1.04 | |
| FPF | FT Intermediate Durat | 18.34 | 18.23 | 18.25 | 28,845 | -0.05 | | 0.27 | |
| FPH | Five Point Holdings Llc Cl A | 5.590 | 5.450 | 5.530 | 36,544 | 0.040 | | 0.73 | |
| FPI | Farmland Partners Inc | 11.59 | 11.45 | 11.52 | 198,939 | 0.03 | | 0.26 | |
| FR | First Industrial Realty Trust | 49.19 | 48.48 | 49.05 | 143,945 | 0.02 | | 0.04 | |
| FRA | Blackrock Floating Rate Income Fund | 12.86 | 12.80 | 12.81 | 16,608 | -0.01 | | 0.08 | |
| FRGE | Forge Global Hldgs Inc | 17.00 | 16.43 | 17.00 | 16,265 | 0.37 | | 2.22 | |
| FRO | Frontline Plc | 19.85 | 19.22 | 19.62 | 1,757,313 | 0.73 | | 3.86 | |
| FRT | Federal Realty Investment Trust | 96.23 | 94.85 | 96.23 | 104,627 | 0.59 | | 0.62 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.15 | 20.09 | 20.09 | 314 | 0.03 | | 0.12 | |
| FSCO | FS Credit Opportunities Corp | 7.230 | 7.210 | 7.210 | 125,164 | -0.010 | | 0.14 | |
| FSK | FS KKR Capital Corp | 21.11 | 20.78 | 21.03 | 501,053 | 0.06 | | 0.29 | |
| FSLY | Fastly Inc | 7.050 | 6.580 | 6.600 | 1,914,806 | -0.640 | | 8.84 | |
| FSM | Fortuna Mines | 6.990 | 6.790 | 6.860 | 4,597,301 | 0.020 | | 0.29 | |
| FSS | Federal Signal Corp | 101.9 | 100.5 | 100.6 | 49,521 | -0.8 | | 0.80 | |
| FT | Franklin Universal Trust | 7.460 | 7.460 | 7.460 | 687 | -0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.45 | 14.37 | 14.40 | 8,624 | -0.03 | | 0.21 | |
| FTI | Technipfmc Plc | 35.52 | 34.77 | 35.15 | 733,043 | 0.47 | | 1.36 | |
| FTK | Flotek Industries | 15.79 | 15.30 | 15.49 | 88,969 | -0.53 | | 3.31 | |
| FTS | Fortis Inc | 47.70 | 47.26 | 47.47 | 60,663 | -0.21 | | 0.44 | |
| FTV | Fortive Corp | 70.67 | 70.14 | 70.37 | 295,376 | -0.39 | | 0.55 | |
| FTWO | Strive Faang 2.0 ETF | 35.80 | 35.70 | 35.80 | 509 | 0.18 | | 0.51 | |
| FUBO | Fubo TV | 3.260 | 3.190 | 3.240 | 1,955,878 | -0.020 | | 0.61 | |
| FUL | H. B. Fuller Company | 54.47 | 53.84 | 54.29 | 30,024 | -0.15 | | 0.28 | |
| FUN | Cedar Fair LP | 29.70 | 29.10 | 29.62 | 377,862 | 0.14 | | 0.47 | |
| FVR | Frontview REIT Inc | 11.45 | 10.81 | 11.45 | 645,327 | -0.09 | | 0.78 | |
| FVRR | Fiverr International Ltd | 29.78 | 29.23 | 29.62 | 92,608 | -0.26 | | 0.87 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.84 | 17.84 | 17.84 | 295 | 0.04 | | 0.20 | |