| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| F |
Ford Motor Company |
11.09 |
10.7 |
10.86 |
43598000 |
-0.20 |
 |
-1.81% |
| FAF |
First American Corp |
58.755 |
56.945 |
57.16 |
574600 |
-1.52 |
|
-2.59% |
| FAM |
First Trust/Aberdeen Global Opportunity |
11.395 |
11.36 |
11.38 |
11600 |
-0.01 |
|
-0.09% |
| FBC |
Flagstar Bancorp |
35.63 |
34.98 |
35.15 |
215800 |
-0.25 |
|
-0.71% |
| FBHS |
Fortune Brands Home & Security |
59.06 |
56.59 |
57.12 |
1226600 |
-1.78 |
|
-3.02% |
| FBK |
Fb Financial Corp |
40.68 |
39.59 |
39.84 |
103000 |
-0.69 |
|
-1.70% |
| FBM |
Foundation Building Materials Inc |
14.96 |
14.13 |
14.51 |
117600 |
-0.45 |
|
-3.01% |
| FBP |
First Bancorp |
6.1 |
5.93 |
6.09 |
2575200 |
0.11 |
 |
1.84% |
| FBR |
Fibria Celulose S.A. |
19.47 |
19.175 |
19.28 |
945700 |
-0.16 |
|
-0.82% |
| FC |
Franklin Covey Company |
27.225 |
25.85 |
26.25 |
64300 |
-0.75 |
|
-2.78% |
| FCAU |
Fiat Chrysler Automobiles N.V. |
20.5 |
19.585 |
19.95 |
3199000 |
-0.48 |
|
-2.35% |
| FCB |
Fcb Financial Holdings Inc |
51.275 |
49.55 |
50.3 |
202300 |
-0.60 |
|
-1.18% |
| FCF |
First Commonwealth Financial Corp |
14.19 |
13.71 |
13.88 |
786600 |
-0.21 |
|
-1.49% |
| FCN |
Fti Consulting |
48.58 |
47.66 |
48.34 |
310300 |
0.07 |
|
0.15% |
| FCPT |
Four Corners Property Trust IN |
23.2 |
22.47 |
22.62 |
388300 |
-0.50 |
|
-2.16% |
| FCT |
Senior Floating Rate II |
13.2 |
13.07 |
13.07 |
47700 |
-0.13 |
|
-0.98% |
| FCX |
Freeport-Mcmoran Inc |
17.76 |
16.99 |
17.14 |
14724800 |
-0.43 |
|
-2.45% |
| FDC |
First Data Corp |
16.15 |
15.63 |
15.8 |
6055000 |
-0.20 |
|
-1.25% |
| FDEU |
First Trust Dynamic Europe Equi |
17.98 |
17.53 |
17.57 |
29600 |
-0.39 |
|
-2.17% |
| FDP |
Fresh Del Monte Produce |
45.52 |
44.82 |
45.27 |
207500 |
0.08 |
|
0.18% |
| FDS |
Factset Research Systems Inc |
199.7 |
192.555 |
196.15 |
409900 |
-2.68 |
|
-1.35% |
| FDX |
Fedex Corp |
241.88 |
235.2 |
238.5 |
2063900 |
-0.69 |
|
-0.29% |
| FE |
Firstenergy Corp |
34.36 |
33.63 |
33.86 |
5680500 |
-0.16 |
|
-0.47% |
| FEDU |
Four Seasons Education [Cayman] Inc |
7.22 |
6.63 |
6.9 |
93100 |
0.27 |
|
4.07% |
| FEI |
First Trust MLP and Energy Inc |
12.24 |
11.75 |
11.86 |
486900 |
-0.26 |
|
-2.15% |
| FELP |
Foresight Energy LP |
3.56 |
3.28 |
3.53 |
41500 |
0.07 |
|
2.02% |
| FENG |
Phoenix New Media Ltd |
4.41 |
4.09 |
4.19 |
197600 |
-0.09 |
|
-2.10% |
| FEO |
First Trust/Aberdeen Emerging Opportunity Fund |
15.89 |
15.74 |
15.82 |
19600 |
0.01 |
|
0.06% |
| FET |
Forum Energy Technologies Inc |
10.9 |
10.35 |
10.6 |
1285100 |
-0.30 |
|
-2.75% |
| FF |
Futurefuel Corp |
12.1 |
11.69 |
11.8 |
86800 |
-0.20 |
|
-1.67% |
| FFA |
First Trust Enhanced Equity Income Fund |
14.73 |
14.32 |
14.54 |
74500 |
-0.13 |
|
-0.89% |
| FFC |
Flaherty Crumrine/Claymore Preferred Securities |
18.96 |
18.79 |
18.83 |
111500 |
-0.12 |
|
-0.63% |
| FFG |
Fbl Financial Group |
69.2 |
66.45 |
67.35 |
33200 |
-1.35 |
|
-1.97% |
| FG |
Fgl Holdings |
10.22 |
10 |
10.04 |
1796400 |
-0.15 |
|
-1.47% |
| FG.W |
Fgl Holdings WT |
1.85 |
1.75 |
1.8 |
18900 |
0.05 |
|
2.86% |
| FGB |
Specialty Finance and Financial Fund |
6.06 |
5.94 |
6.05 |
23100 |
-0.01 |
|
-0.17% |
| FGP |
Ferrellgas Partners LP |
3.19 |
3.11 |
3.15 |
257600 |
0.03 |
|
0.96% |
| FHN |
First Horizon National Corp |
18.825 |
18.22 |
18.51 |
3363000 |
-0.19 |
|
-1.02% |
| FHN-A |
First Horizon National Corpora |
25.17 |
25.05 |
25.11 |
7300 |
-0.06 |
|
-0.24% |
| FI |
Frank's International N.V. |
5.44 |
5.23 |
5.32 |
895000 |
-0.06 |
|
-1.12% |
| FICO |
Fair Isaac and Company Inc |
169.54 |
162.58 |
163.17 |
160500 |
-5.27 |
|
-3.13% |
| FIF |
First Trust Energy Infrastruct |
15.01 |
14.72 |
14.83 |
90400 |
-0.04 |
|
-0.27% |
| FII |
Federated Investors |
33.385 |
32.1 |
32.49 |
864500 |
-0.79 |
|
-2.37% |
| FIS |
Fidelity National Information Services |
96.57 |
93.92 |
94.71 |
2329800 |
-1.19 |
|
-1.24% |
| FIT |
Fitbit Inc |
4.85 |
4.51 |
4.62 |
15570600 |
-0.21 |
|
-4.35% |
| FIV |
First Trust Senior Floating Rate 2022 Target Ter |
9.38 |
9.31 |
9.32 |
67500 |
-0.06 |
|
-0.64% |
| FIX |
Comfort Systems USA |
41.4 |
39.95 |
40.4 |
293900 |
-0.75 |
|
-1.82% |
| FL |
Footlocker Inc |
45.5 |
43.15 |
43.82 |
2494200 |
-1.65 |
|
-3.63% |
| FLC |
Flaherty & Crumrine/Claymore Total Return |
19.87 |
19.63 |
19.64 |
20800 |
-0.23 |
|
-1.16% |
| FLO |
Flowers Foods |
21.86 |
21.16 |
21.22 |
1304400 |
-0.57 |
|
-2.62% |
| FLOW |
SPX Flow Inc |
49.08 |
47.255 |
47.63 |
222400 |
-1.45 |
|
-2.95% |
| FLR |
Fluor Corp |
57.06 |
55.19 |
55.97 |
1025800 |
-1.00 |
|
-1.76% |
| FLS |
Flowserve Corp |
43.345 |
42 |
42.54 |
1498800 |
-0.45 |
|
-1.05% |
| FLT |
Fleetcor Technologies |
202.4 |
195.98 |
198.16 |
476500 |
-3.77 |
|
-1.87% |
| FLY |
Fly Leasing Ltd |
13.41 |
13 |
13.05 |
98700 |
-0.19 |
|
-1.44% |
| FMC |
FMC Corp |
78.15 |
74.6 |
74.99 |
1534700 |
-1.93 |
|
-2.51% |
| FMN |
Federated Premier Muni |
13.55 |
13.43 |
13.43 |
19200 |
-0.10 |
|
-0.74% |
| FMO |
Fiduciary/Claymore MLP Opportunity Fund |
10.69 |
10.31 |
10.46 |
211000 |
-0.05 |
|
-0.48% |
| FMS |
Fresenius Medical Care Corp |
51.18 |
50.14 |
50.38 |
82300 |
-0.71 |
|
-1.39% |
| FMX |
Fomento Economico Mexicano S.A.B. DE C.V. |
91.36 |
87.98 |
88.33 |
261300 |
-2.66 |
|
-2.92% |
| FMY |
First Trust/Fidac Mortgage Income Fund |
13.9 |
13.88 |
13.9 |
2700 |
0.00 |
 |
0.00% |
| FN |
Fabrinet |
31.3 |
30.39 |
30.87 |
284200 |
-0.43 |
|
-1.37% |
| FNB |
F.N.B. Corp |
13.48 |
12.95 |
13.15 |
2801200 |
-0.25 |
|
-1.87% |
| FNB-E |
F.N.B. Corporation Representin |
29.03 |
28.62 |
28.94 |
5300 |
0.30 |
|
1.05% |
| FND |
Floor & Decor Holdings Inc |
53.77 |
51.17 |
51.59 |
924900 |
-0.49 |
|
-0.94% |
| FNF |
Fidelity National Financial |
40.04 |
38.56 |
39.16 |
1174000 |
-0.84 |
|
-2.10% |
| FNV |
Franco Nev Corp |
70.3 |
68.7 |
69.59 |
529900 |
0.53 |
|
0.77% |
| FOE |
Ferro Corp |
23.28 |
22.22 |
22.52 |
332100 |
-0.70 |
|
-3.01% |
| FOF |
Cohen & Steers Closed-End Opportunity Fund |
12.37 |
12.21 |
12.24 |
64400 |
-0.02 |
|
-0.16% |
| FOR |
Forestar Group Inc |
21.475 |
20.1 |
20.25 |
114900 |
-0.90 |
|
-4.26% |
| FPF |
First Trust Intermediate Durat |
23.1 |
22.88 |
22.94 |
85900 |
-0.16 |
|
-0.69% |
| FPH |
Five Point Holdings Llc Class A |
14.66 |
14.14 |
14.23 |
465100 |
-0.32 |
|
-2.20% |
| FPI |
Farmland Partners Inc |
8.48 |
8.01 |
8.03 |
259500 |
-0.37 |
|
-4.40% |
| FPI-B |
Farmland Partners Inc |
25.04 |
24.93 |
24.96 |
7100 |
0.02 |
|
0.08% |
| FPL |
First Trust New Opportunities M |
9.83 |
9.64 |
9.77 |
174000 |
0.05 |
|
0.51% |
| FR |
First Industrial Realty Trust |
29.35 |
28.55 |
28.83 |
1008000 |
-0.40 |
|
-1.37% |
| FRA |
Blackrock Floating Rate Income Fund |
14.58 |
14.49 |
14.53 |
199800 |
-0.02 |
|
-0.14% |
| FRAC |
Keane Group Inc |
14.7 |
13.775 |
14.09 |
923200 |
-0.53 |
|
-3.63% |
| FRC |
First Republic Bank |
92.42 |
90 |
90.73 |
948000 |
-1.40 |
|
-1.52% |
| FRC-D |
First Republic Bank San Francis |
25.74 |
25.38 |
25.47 |
31000 |
-0.03 |
|
-0.12% |
| FRC-E |
First Republic Bank |
26.24 |
26.11 |
26.11 |
6400 |
-0.05 |
|
-0.19% |
| FRC-F |
First Republic Bank |
25.84 |
25.71 |
25.83 |
600 |
0.12 |
|
0.47% |
| FRC-G |
First Republic Bank |
25.47 |
25.25 |
25.29 |
13800 |
-0.18 |
|
-0.71% |
| FRC-H |
First Republic Bank [San Francisco Ca] Dep Shs R |
24.93 |
24.73 |
24.73 |
8000 |
-0.06 |
|
-0.24% |
| FRO |
Frontline Ltd |
4.49 |
4.35 |
4.4 |
485300 |
-0.02 |
|
-0.45% |
| FRT |
Federal Realty Investment Trust |
116.84 |
114.64 |
115.65 |
507200 |
-0.56 |
|
-0.48% |
| FRT-C |
Federal Realty Investment Dep Shs Repstg 1/1000T |
22.8 |
22.59 |
22.79 |
9500 |
0.00 |
|
0.00% |
| FSB |
Franklin Financial Network Inc |
32.85 |
31.55 |
32.15 |
45200 |
-0.45 |
|
-1.38% |
| FSD |
High Income Long Short Fund |
15.03 |
14.96 |
14.96 |
177100 |
-0.07 |
|
-0.47% |
| FSM |
Fortuna Silver Mines |
5.335 |
5.21 |
5.22 |
982500 |
-0.05 |
|
-0.95% |
| FSS |
Federal Signal Corp |
22.1 |
21.44 |
21.81 |
600700 |
-0.21 |
|
-0.95% |
| FT |
Franklin Universal Trust |
6.75 |
6.71 |
6.74 |
71500 |
-0.01 |
|
-0.15% |
| FTAI |
Fortress Transportation & Infra |
16.03 |
15.7 |
15.82 |
234600 |
-0.14 |
|
-0.88% |
| FTI |
Technipfmc Plc |
29.5 |
28.36 |
28.81 |
2851200 |
-0.53 |
|
-1.81% |
| FTK |
Flotek Industries |
6.09 |
5.73 |
5.85 |
2017500 |
-0.22 |
|
-3.62% |
| FTS |
Fortis Inc |
34.03 |
33.61 |
33.8 |
297600 |
0.01 |
|
0.03% |
| FTSI |
Fts International Inc |
18.67 |
17.91 |
18.02 |
493900 |
-0.38 |
|
-2.07% |
| FTV |
Fortive Corp |
77.39 |
74.56 |
75.44 |
1681600 |
-1.75 |
|
-2.27% |
| FUL |
H. B. Fuller Company |
49.7 |
46.62 |
47.68 |
722000 |
-2.01 |
|
-4.05% |
| FUN |
Cedar Fair LP |
64.49 |
62.5 |
62.98 |
191100 |
-0.57 |
|
-0.90% |
Exchange