| F | Ford Motor Company | 12.94 | 12.49 | 12.83 | 74.02M | 0.42 | | 3.38 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.26 | 21.09 | 21.19 | 46.3K | 0.02 | | 0.09 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.83 | 20.61 | 20.71 | 46.6K | 0.07 | | 0.34 | |
| F-D | Ford Motor Company 6.500% Notes | 22.99 | 22.80 | 22.82 | 26.3K | -0.03 | | 0.13 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.94 | 62.61 | 64.58 | 682.9K | 1.87 | | 2.98 | |
| FBIN | Fortune Brands Innovations Inc | 47.36 | 44.04 | 47.07 | 2.56M | 2.58 | | 5.80 | |
| FBK | Fb Financial Corp | 54.74 | 52.77 | 54.39 | 356.8K | 1.86 | | 3.54 | |
| FBP | First Bancorp | 20.25 | 19.74 | 20.16 | 1.3M | 0.42 | | 2.13 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.30 | 21.00 | 21.01 | 8.0K | -0.01 | | 0.05 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.03 | 9.74 | 10.01 | 654.6K | 0.28 | | 2.88 | |
| FBRTpE | | 21.30 | 21.00 | 21.01 | 8.0K | -0.01 | | 0.05 | |
| FC | Franklin Covey Company | 15.36 | 14.25 | 15.05 | 153.9K | 0.87 | | 6.14 | |
| FCF | First Commonwealth Financial Corp | 16.26 | 15.64 | 16.11 | 642.4K | 0.53 | | 3.40 | |
| FCN | Fti Consulting | 165.7 | 161.8 | 164.0 | 283.8K | 2.0 | | 1.24 | |
| FCPT | Four Corners Property Trust IN | 24.16 | 23.63 | 24.01 | 967.1K | 0.43 | | 1.82 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.34 | 10.25 | 10.30 | 81.3K | 0.00 | | 0.00 | |
| FCR.W | | 0.8000 | 0.7400 | 0.7400 | 21.2K | 0.0000 | | NaN | |
| FCRS.U | | 10.34 | 10.25 | 10.30 | 81.4K | 0.00 | | 0.00 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.15 | 25.06 | 25.06 | 532 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.500 | 9.420 | 9.450 | 167.7K | -0.010 | | 0.11 | |
| FCX | Freeport-Mcmoran Inc | 40.30 | 38.85 | 39.87 | 18.89M | 0.24 | | 0.61 | |
| FDP | Fresh Del Monte Produce | 35.61 | 34.52 | 35.03 | 312.1K | 0.51 | | 1.48 | |
| FDS | Factset Research Systems Inc | 279.7 | 273.3 | 277.0 | 946.2K | 4.0 | | 1.45 | |
| FDX | Fedex Corp | 271.6 | 263.1 | 269.4 | 1.72M | 6.3 | | 2.41 | |
| FE | Firstenergy Corp | 47.05 | 46.33 | 46.89 | 5.95M | 0.32 | | 0.69 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.00 | 13.00 | 13.00 | 400 | -1.38 | | 9.60 | |
| FEGE | First Eagle Global Equity ETF | 44.41 | 43.73 | 44.23 | 90.9K | 0.66 | | 1.51 | |
| FENG | Phoenix New Media Ltd ADR | 2.150 | 2.100 | 2.100 | 1.7K | -0.050 | | 2.33 | |
| FEOE | First Eagle Overseas Equity ETF | 46.42 | 45.91 | 46.27 | 184.9K | 0.59 | | 1.29 | |
| FERG | Ferguson Enterprises Inc | 237.9 | 231.2 | 236.9 | 1.61M | 5.2 | | 2.26 | |
| FET | Forum Energy Technologies Inc | 30.27 | 28.68 | 30.01 | 66.8K | 0.46 | | 1.56 | |
| FF | Futurefuel Corp | 3.245 | 3.110 | 3.200 | 228.3K | 0.060 | | 1.91 | |
| FFA | FT Enhanced Equity Income Fund | 21.20 | 20.85 | 21.11 | 9.3K | 0.22 | | 1.05 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.40 | 16.21 | 16.40 | 93.7K | 0.12 | | 0.74 | |
| FFWM | First Foundation | 5.355 | 5.030 | 5.320 | 1.0M | 0.330 | | 6.61 | |
| FG | F&G Annuities & Life Inc | 31.74 | 30.65 | 31.28 | 195.6K | 0.56 | | 1.82 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.70 | 26.24 | 26.63 | 8.5K | 0.11 | | 0.41 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.40 | 23.02 | 23.31 | 37.9K | 0.01 | | 0.04 | |
| FHI | Federated Investors | 48.65 | 47.40 | 48.40 | 660.6K | 0.85 | | 1.79 | |
| FHN | First Horizon Corp | 21.93 | 21.30 | 21.72 | 4.62M | 0.42 | | 1.97 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.25 | 25.25 | 25.25 | 100 | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.69 | 24.40 | 24.51 | 14.2K | 0.00 | | 0.02 | |
| FHN-F | First Horizon Corp | 18.25 | 18.09 | 18.15 | 4.2K | -0.11 | | 0.59 | |
| FHNpC | | 25.25 | 25.25 | 25.25 | 194 | 0.00 | | 0.00 | |
| FHNpE | | 24.69 | 24.40 | 24.51 | 14.2K | 0.00 | | 0.02 | |
| FHNpF | | 18.25 | 18.09 | 18.15 | 4.2K | -0.11 | | 0.59 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,821 | 1,722 | 1,788 | 301.1K | 68 | | 3.93 | |
| FIG | Figma Inc Cl A | 34.56 | 32.83 | 34.31 | 7.29M | 0.74 | | 2.20 | |
| FIGS | Figs Inc Cl A | 9.700 | 9.125 | 9.680 | 2.26M | 0.570 | | 6.26 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.14 | 18.63 | 18.84 | 421.0K | 0.27 | | 1.45 | |
| FINS | Angel Oak Financial Strategies Income | 13.03 | 12.84 | 12.86 | 54.8K | 0.02 | | 0.16 | |
| FINV | Finvolution Group ADR | 4.890 | 4.700 | 4.740 | 1.66M | -0.030 | | 0.63 | |
| FIS | Fidelity National Information Services | 64.81 | 62.67 | 64.07 | 3.29M | 1.69 | | 2.71 | |
| FIX | Comfort Systems USA | 896.5 | 850.0 | 894.1 | 535.3K | 17.9 | | 2.04 | |
| FIXT | Tcw Core Plus Bond ETF | 38.60 | 38.51 | 38.59 | 17.7K | 0.10 | | 0.25 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.22 | 17.05 | 17.19 | 12.2K | 0.08 | | 0.47 | |
| FLG | Flagstar Financial Inc | 11.47 | 10.89 | 11.35 | 7.27M | 0.42 | | 3.84 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.06 | 21.75 | 22.02 | 10.1K | 0.21 | | 0.96 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.10 | 38.70 | 39.10 | 800 | 0.47 | | 1.22 | |
| FLGpA | | 22.06 | 21.75 | 22.02 | 10.1K | 0.21 | | 0.96 | |
| FLGpU | | 39.10 | 38.70 | 39.10 | 828 | 0.47 | | 1.22 | |
| FLNG | Flex Lng Ltd | 27.03 | 26.43 | 26.90 | 469.5K | 0.49 | | 1.86 | |
| FLO | Flowers Foods | 10.71 | 10.47 | 10.57 | 5.66M | 0.08 | | 0.76 | |
| FLOC | Flowco Holdings Inc Cl A | 16.45 | 15.74 | 16.28 | 297.2K | 0.26 | | 1.62 | |
| FLR | Fluor Corp | 40.87 | 39.58 | 40.05 | 3.04M | -0.50 | | 1.23 | |
| FLS | Flowserve Corp | 67.79 | 65.47 | 67.75 | 1.34M | 1.69 | | 2.56 | |
| FLUT | Flutter Entertainment Plc | 197.5 | 190.5 | 193.3 | 1.47M | 0.8 | | 0.42 | |
| FLXR | Tcw Flexible Income ETF | 39.76 | 39.70 | 39.75 | 266.5K | 0.10 | | 0.25 | |
| FMC | FMC Corp | 13.05 | 12.19 | 12.75 | 5.43M | 0.57 | | 4.68 | |
| FMN | Federated Premier Muni | 11.15 | 11.07 | 11.08 | 27.6K | -0.12 | | 1.07 | |
| FMS | Fresenius Medical Care Ag ADR | 23.56 | 22.93 | 23.41 | 688.7K | 0.82 | | 3.63 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 96.08 | 93.97 | 94.83 | 275.6K | 0.80 | | 0.85 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.00 | 11.99 | 11.99 | 1.8K | 0.02 | | 0.20 | |
| FN | Fabrinet | 393.5 | 370.9 | 390.5 | 752.8K | 3.2 | | 0.84 | |
| FNB | F.N.B. Corp | 16.26 | 15.65 | 16.04 | 4.18M | 0.46 | | 2.95 | |
| FND | Floor & Decor Holdings Inc | 62.16 | 58.16 | 60.52 | 2.44M | 3.03 | | 5.27 | |
| FNF | Fidelity National Financial | 59.37 | 57.70 | 59.04 | 1.54M | 1.66 | | 2.89 | |
| FNV | Franco Nev Corp | 193.3 | 188.5 | 191.3 | 542.2K | 1.3 | | 0.71 | |
| FOA | Finance of America Companies Inc Cl A | 24.25 | 23.15 | 23.96 | 70.4K | 0.69 | | 2.97 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.99 | 12.79 | 12.89 | 59.6K | 0.10 | | 0.78 | |
| FOR | Forestar Group Inc | 24.70 | 23.22 | 24.59 | 145.6K | 1.37 | | 5.90 | |
| FOU-A | Shift4 Payments Inc | 86.41 | 85.67 | 85.67 | 1.0K | 2.47 | | 2.97 | |
| FOUR | Shift4 Payments Inc | 70.08 | 66.06 | 69.01 | 1.92M | 3.41 | | 5.20 | |
| FOURpA | | 86.41 | 85.67 | 85.67 | 1.0K | 2.47 | | 2.97 | |
| FpB | | 21.26 | 21.09 | 21.19 | 46.4K | 0.04 | | 0.19 | |
| FpC | | 20.83 | 20.61 | 20.71 | 46.7K | 0.15 | | 0.73 | |
| FpD | | 22.99 | 22.80 | 22.82 | 26.3K | -0.03 | | 0.13 | |
| FPF | FT Intermediate Durat | 18.64 | 18.30 | 18.42 | 166.1K | -0.01 | | 0.05 | |
| FPH | Five Point Holdings Llc Cl A | 6.280 | 6.100 | 6.150 | 115.0K | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 9.675 | 9.465 | 9.590 | 420.1K | 0.140 | | 1.48 | |
| FR | First Industrial Realty Trust | 56.36 | 55.42 | 56.32 | 748.8K | 1.04 | | 1.88 | |
| FRA | Blackrock Floating Rate Income Fund | 11.81 | 11.68 | 11.72 | 274.5K | -0.05 | | 0.42 | |
| FRGE | Forge Global Hldgs Inc | 44.46 | 43.92 | 44.36 | 1.78M | 0.30 | | 0.68 | |
| FRO | Frontline Plc | 26.00 | 24.47 | 25.90 | 4.48M | 0.91 | | 3.64 | |
| FRT | Federal Realty Investment Trust | 98.70 | 96.62 | 97.97 | 659.9K | 1.71 | | 1.78 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.92 | 19.74 | 19.92 | 8.3K | 0.18 | | 0.91 | |
| FRTpC | | 19.92 | 19.74 | 19.92 | 8.4K | 0.18 | | 0.91 | |
| FSCO | FS Credit Opportunities Corp | 6.140 | 6.000 | 6.100 | 2.49M | 0.040 | | 0.66 | |
| FSK | FS KKR Capital Corp | 15.72 | 15.21 | 15.62 | 2.45M | 0.37 | | 2.43 | |
| FSLY | Fastly Inc | 11.15 | 10.23 | 10.91 | 4.89M | 0.37 | | 3.51 | |
| FSM | Fortuna Mines | 8.287 | 7.902 | 8.230 | 9.5M | 0.160 | | 1.98 | |
| FSS | Federal Signal Corp | 110.0 | 106.0 | 108.7 | 305.9K | 2.5 | | 2.38 | |
| FSSL | | 13.56 | 13.17 | 13.35 | 1.31M | 0.00 | | 0.00 | |
| FT | Franklin Universal Trust | 7.899 | 7.810 | 7.850 | 36.1K | 0.040 | | 0.51 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.96 | 13.82 | 13.88 | 209.7K | 0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 44.44 | 43.15 | 44.14 | 2.37M | 0.65 | | 1.49 | |
| FTK | Flotek Industries | 14.05 | 13.19 | 13.82 | 373.6K | 0.35 | | 2.60 | |
| FTS | Fortis Inc | 51.78 | 51.21 | 51.57 | 1.33M | 0.10 | | 0.19 | |
| FTV | Fortive Corp | 53.33 | 50.92 | 52.82 | 4.15M | 1.98 | | 3.89 | |
| FTW | | 10.46 | 10.43 | 10.45 | 43.1K | 0.05 | | 0.48 | |
| FTW.U | | 11.68 | 11.68 | 11.68 | 120 | 11.68 | | ∞ | |
| FTW.W | | 0.5239 | 0.5239 | 0.5239 | 100 | -0.0261 | | 4.75 | |
| FTWO | Strive Faang 2.0 ETF | 38.21 | 37.72 | 38.08 | 5.8K | -0.01 | | 0.03 | |
| FUBO | Fubo TV | 3.270 | 3.050 | 3.160 | 17.37M | -0.080 | | 2.47 | |
| FUL | H. B. Fuller Company | 58.23 | 55.08 | 57.34 | 424.3K | 1.93 | | 3.48 | |
| FUN | Cedar Fair LP | 13.50 | 12.51 | 13.45 | 4.88M | 0.62 | | 4.83 | |
| FVR | Frontview REIT Inc | 14.75 | 13.61 | 14.66 | 302.6K | 0.99 | | 7.24 | |
| FVRR | Fiverr International Ltd | 20.34 | 19.36 | 20.20 | 789.3K | 0.29 | | 1.46 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.99 | 17.97 | 17.97 | 3.2K | 0.01 | | 0.07 | |