| F | Ford Motor Company | 13.66 | 13.35 | 13.38 | 13.15M | -0.29 | | 2.12 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.19 | 20.93 | 21.16 | 118.2K | 0.12 | | 0.57 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.87 | 20.59 | 20.86 | 103.0K | 0.21 | | 1.02 | |
| F-D | Ford Motor Company 6.500% Notes | 22.44 | 22.15 | 22.44 | 99.3K | 0.21 | | 0.94 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.53 | 63.37 | 64.05 | 76.7K | 0.15 | | 0.23 | |
| FBIN | Fortune Brands Innovations Inc | 52.54 | 50.39 | 51.61 | 314.3K | 0.27 | | 0.52 | |
| FBK | Fb Financial Corp | 58.79 | 55.71 | 58.03 | 83.2K | -0.06 | | 0.10 | |
| FBP | First Bancorp | 21.84 | 21.32 | 21.72 | 227.5K | 0.36 | | 1.69 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.80 | 21.50 | 21.55 | 12.2K | -0.25 | | 1.15 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.76 | 10.61 | 10.67 | 199.6K | 0.08 | | 0.76 | |
| FBRTpE | | 21.56 | 21.55 | 21.56 | 689 | 0.01 | | 0.05 | |
| FC | Franklin Covey Company | 16.90 | 16.32 | 16.75 | 20.7K | 0.44 | | 2.67 | |
| FCF | First Commonwealth Financial Corp | 17.72 | 17.18 | 17.59 | 143.4K | 0.47 | | 2.72 | |
| FCN | Fti Consulting | 174.6 | 169.8 | 174.1 | 24.0K | 3.2 | | 1.86 | |
| FCPT | Four Corners Property Trust IN | 23.25 | 22.86 | 23.24 | 41.2K | 0.26 | | 1.13 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.30 | 10.28 | 10.28 | 217.6K | -0.01 | | 0.05 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8365 | 0.8000 | 0.8299 | 17.7K | 0.0299 | | 3.74 | |
| FCRS.U | | 10.31 | 10.28 | 10.28 | 9.8K | 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 | 25.04 | 24.95 | 24.95 | 5.3K | -0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 10.04 | 10.02 | 10.02 | 8.0K | 0.00 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 48.24 | 47.43 | 47.61 | 3.01M | 0.07 | | 0.14 | |
| FDP | Fresh Del Monte Produce | 38.48 | 38.03 | 38.40 | 18.9K | 0.39 | | 1.01 | |
| FDS | Factset Research Systems Inc | 300.3 | 296.2 | 296.5 | 142.2K | 3.5 | | 1.18 | |
| FDX | Fedex Corp | 285.0 | 282.0 | 282.7 | 131.5K | 0.2 | | 0.08 | |
| FE | Firstenergy Corp | 44.16 | 43.90 | 44.11 | 559.5K | 0.08 | | 0.17 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 12.30 | 11.42 | 11.72 | 5.2K | 0.30 | | 2.63 | |
| FEGE | First Eagle Global Equity ETF | 46.15 | 45.92 | 45.92 | 45.1K | -0.10 | | 0.21 | |
| FENG | Phoenix New Media Ltd ADR | 2.047 | 2.000 | 2.030 | 8.2K | -0.010 | | 0.49 | |
| FEOE | First Eagle Overseas Equity ETF | 48.29 | 48.07 | 48.07 | 7.4K | -0.11 | | 0.23 | |
| FERG | Ferguson Enterprises Inc | 225.2 | 221.6 | 221.7 | 149.6K | -3.0 | | 1.33 | |
| FET | Forum Energy Technologies Inc | 35.84 | 33.24 | 34.61 | 34.7K | 1.78 | | 5.42 | |
| FF | Futurefuel Corp | 3.405 | 3.330 | 3.395 | 17.7K | 0.055 | | 1.65 | |
| FFA | FT Enhanced Equity Income Fund | 21.50 | 21.40 | 21.40 | 12.2K | -0.09 | | 0.42 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.80 | 16.63 | 16.67 | 50.4K | -0.03 | | 0.15 | |
| FFWM | First Foundation | 6.355 | 6.155 | 6.285 | 86.4K | 0.075 | | 1.21 | |
| FG | F&G Annuities & Life Inc | 34.49 | 33.48 | 33.48 | 49.7K | -1.00 | | 2.91 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.58 | 25.51 | 25.55 | 5.7K | 0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.77 | 22.62 | 22.64 | 14.6K | -0.10 | | 0.45 | |
| FHI | Federated Investors | 53.17 | 52.00 | 52.99 | 44.6K | 0.89 | | 1.71 | |
| FHN | First Horizon Corp | 24.09 | 23.70 | 23.88 | 764.0K | 0.21 | | 0.89 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.38 | 25.26 | 25.38 | 5.8K | 0.12 | | 0.48 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.96 | 24.71 | 24.81 | 4.8K | 0.06 | | 0.24 | |
| FHN-F | First Horizon Corp | 18.37 | 18.25 | 18.37 | 2.5K | 0.12 | | 0.66 | |
| FHNpC | | 25.38 | 25.26 | 25.34 | 5.3K | 0.08 | | 0.32 | |
| FHNpE | | 24.82 | 24.81 | 24.81 | 1.0K | 0.00 | | 0.00 | |
| FHNpF | | 18.37 | 18.26 | 18.26 | 2.1K | -0.11 | | 0.61 | |
| FICO | Fair Isaac and Company | 1,815 | 1,783 | 1,801 | 27.7K | 9 | | 0.49 | |
| FIG | Figma Inc Cl A | 37.63 | 35.86 | 37.29 | 1.61M | 1.35 | | 3.76 | |
| FIGS | Figs Inc Cl A | 11.91 | 11.69 | 11.72 | 139.0K | -0.13 | | 1.10 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.45 | 19.01 | 19.36 | 47.6K | 0.16 | | 0.83 | |
| FINS | Angel Oak Financial Strategies Income | 13.10 | 13.00 | 13.02 | 9.2K | -0.09 | | 0.69 | |
| FINV | Finvolution Group ADR | 5.300 | 5.170 | 5.215 | 202.3K | 0.105 | | 2.05 | |
| FIS | Fidelity National Information Services | 67.15 | 66.08 | 66.81 | 375.3K | 0.19 | | 0.29 | |
| FIX | Comfort Systems USA | 976.6 | 918.4 | 921.9 | 102.5K | -46.6 | | 4.81 | |
| FIXT | Tcw Core Plus Bond ETF | 38.19 | 38.18 | 38.18 | 9.1K | -0.16 | | 0.42 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.48 | 17.32 | 17.32 | 10.4K | -0.06 | | 0.35 | |
| FLG | Flagstar Financial Inc | 13.13 | 12.83 | 12.98 | 382.2K | 0.05 | | 0.35 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.37 | 22.05 | 22.26 | 30.1K | 0.09 | | 0.41 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.00 | 39.80 | 39.98 | 4.3K | -0.12 | | 0.30 | |
| FLGpA | | 22.36 | 22.02 | 22.11 | 14.1K | -0.15 | | 0.68 | |
| FLGpU | | 40.00 | 40.00 | 40.00 | 100 | 0.02 | | 0.05 | |
| FLNG | Flex Lng Ltd | 25.53 | 25.22 | 25.22 | 43.4K | -0.03 | | 0.12 | |
| FLO | Flowers Foods | 11.28 | 11.03 | 11.27 | 641.3K | 0.25 | | 2.22 | |
| FLOC | Flowco Holdings Inc Cl A | 18.49 | 17.86 | 17.99 | 12.9K | 0.05 | | 0.28 | |
| FLR | Fluor Corp | 43.33 | 41.59 | 41.67 | 264.3K | -1.19 | | 2.78 | |
| FLS | Flowserve Corp | 71.25 | 69.66 | 69.67 | 201.1K | -0.75 | | 1.07 | |
| FLUT | Flutter Entertainment Plc | 223.9 | 219.6 | 221.5 | 474.8K | 2.2 | | 1.00 | |
| FLXR | Tcw Flexible Income ETF | 39.51 | 39.47 | 39.48 | 76.2K | -0.20 | | 0.50 | |
| FMC | FMC Corp | 13.89 | 13.03 | 13.83 | 976.0K | 0.67 | | 5.09 | |
| FMN | Federated Premier Muni | 11.14 | 11.07 | 11.11 | 12.9K | 0.04 | | 0.36 | |
| FMS | Fresenius Medical Care Ag ADR | 23.85 | 23.66 | 23.77 | 91.0K | 0.00 | | 0.00 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.3 | 100.6 | 100.7 | 32.3K | -1.4 | | 1.35 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.96 | 11.90 | 11.96 | 1.2K | 0.01 | | 0.08 | |
| FN | Fabrinet | 463.2 | 430.7 | 432.8 | 80.8K | -18.4 | | 4.08 | |
| FNB | F.N.B. Corp | 17.83 | 17.48 | 17.62 | 1.27M | 0.15 | | 0.83 | |
| FND | Floor & Decor Holdings Inc | 61.34 | 60.19 | 61.01 | 479.2K | -0.43 | | 0.70 | |
| FNF | Fidelity National Financial | 56.12 | 55.16 | 55.81 | 131.9K | -1.64 | | 2.85 | |
| FNV | Franco Nev Corp | 211.3 | 206.5 | 207.3 | 102.4K | -1.8 | | 0.84 | |
| FOA | Finance of America Companies Inc Cl A | 23.99 | 23.44 | 23.44 | 11.6K | -0.03 | | 0.13 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.10 | 12.98 | 13.02 | 5.9K | 0.05 | | 0.35 | |
| FOR | Forestar Group Inc | 27.07 | 26.60 | 26.60 | 6.2K | -0.23 | | 0.86 | |
| FOU-A | Shift4 Payments Inc | 82.70 | 81.50 | 82.23 | 501.9K | -0.54 | | 0.65 | |
| FOUR | Shift4 Payments Inc | 67.63 | 65.51 | 66.31 | 232.6K | 0.69 | | 1.04 | |
| FOURpA | | 83.43 | 83.04 | 83.04 | 300 | 0.81 | | 0.99 | |
| FpB | | 21.28 | 21.11 | 21.27 | 46.4K | 0.11 | | 0.52 | |
| FpC | | 21.00 | 20.85 | 20.86 | 13.2K | 0.00 | | 0.00 | |
| FpD | | 22.57 | 22.40 | 22.55 | 16.3K | 0.11 | | 0.49 | |
| FPF | FT Intermediate Durat | 18.54 | 18.42 | 18.54 | 59.0K | 0.04 | | 0.22 | |
| FPH | Five Point Holdings Llc Cl A | 5.690 | 5.545 | 5.575 | 8.7K | -0.005 | | 0.09 | |
| FPI | Farmland Partners Inc | 10.38 | 10.22 | 10.35 | 92.4K | 0.11 | | 1.07 | |
| FR | First Industrial Realty Trust | 58.61 | 57.86 | 58.39 | 46.1K | 0.37 | | 0.63 | |
| FRA | Blackrock Floating Rate Income Fund | 11.70 | 11.67 | 11.68 | 19.2K | -0.01 | | 0.11 | |
| FRGE | Forge Global Hldgs Inc | 44.49 | 44.44 | 44.46 | 324.4K | 0.01 | | 0.01 | |
| FRO | Frontline Plc | 23.03 | 22.72 | 22.83 | 457.8K | 0.34 | | 1.49 | |
| FRT | Federal Realty Investment Trust | 101.6 | 100.0 | 101.2 | 41.1K | 1.1 | | 1.07 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.29 | 20.07 | 20.29 | 25.2K | 0.19 | | 0.95 | |
| FRTpC | | 20.29 | 20.22 | 20.23 | 5.4K | -0.06 | | 0.30 | |
| FSCO | FS Credit Opportunities Corp | 6.220 | 6.130 | 6.149 | 304.9K | -0.021 | | 0.34 | |
| FSK | FS KKR Capital Corp | 15.37 | 15.20 | 15.27 | 968.6K | 0.09 | | 0.56 | |
| FSLY | Fastly Inc | 10.23 | 9.96 | 10.17 | 3.18M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 9.790 | 9.530 | 9.620 | 1.62M | 0.090 | | 0.94 | |
| FSS | Federal Signal Corp | 112.3 | 110.5 | 111.2 | 37.3K | -0.1 | | 0.04 | |
| FSSL | FS Specialty Lending Fund | 13.68 | 13.55 | 13.56 | 194.2K | -0.06 | | 0.44 | |
| FT | Franklin Universal Trust | 7.875 | 7.800 | 7.850 | 11.5K | -0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.96 | 13.90 | 13.93 | 42.5K | -0.01 | | 0.07 | |
| FTI | Technipfmc Plc | 44.51 | 43.77 | 43.99 | 428.5K | 0.17 | | 0.38 | |
| FTK | Flotek Industries | 15.80 | 15.25 | 15.72 | 23.8K | 0.54 | | 3.56 | |
| FTS | Fortis Inc | 51.34 | 50.89 | 51.06 | 76.1K | -0.21 | | 0.41 | |
| FTV | Fortive Corp | 55.73 | 54.47 | 55.44 | 312.8K | 0.78 | | 1.43 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.50 | 10.46 | 10.47 | 15.0K | 0.01 | | 0.05 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.47 | 10.47 | 10.47 | 500 | -0.02 | | 0.19 | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.6479 | 0.5779 | 0.5779 | 2.6K | -0.1015 | | 14.94 | |
| FTWO | Strive Faang 2.0 ETF | 40.00 | 40.00 | 40.00 | 100 | 0.01 | | 0.02 | |
| FUBO | Fubo TV | 2.745 | 2.660 | 2.695 | 1.74M | 0.015 | | 0.56 | |
| FUL | H. B. Fuller Company | 61.01 | 59.62 | 60.65 | 30.3K | 0.50 | | 0.82 | |
| FUN | Cedar Fair LP | 15.25 | 14.74 | 14.82 | 354.4K | 0.05 | | 0.30 | |
| FVR | Frontview REIT Inc | 15.80 | 15.54 | 15.69 | 10.6K | 0.14 | | 0.90 | |
| FVRR | Fiverr International Ltd | 20.76 | 20.31 | 20.37 | 55.4K | -0.05 | | 0.24 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.99 | 17.99 | 17.99 | 698 | -0.19 | | 1.05 | |