| F | Ford Motor Company | 13.24 | 13.06 | 13.12 | 26.5M | 0.03 | | 0.23 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.20 | 21.00 | 21.13 | 77.7K | -0.07 | | 0.33 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.75 | 20.50 | 20.75 | 86.2K | 0.07 | | 0.34 | |
| F-D | Ford Motor Company 6.500% Notes | 22.85 | 22.61 | 22.78 | 45.3K | 0.00 | | 0.00 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 65.13 | 64.28 | 64.94 | 60.6K | 0.17 | | 0.25 | |
| FBIN | Fortune Brands Innovations Inc | 51.75 | 50.57 | 50.59 | 361.2K | -0.87 | | 1.69 | |
| FBK | Fb Financial Corp | 58.00 | 56.97 | 57.89 | 78.6K | 0.24 | | 0.42 | |
| FBP | First Bancorp | 20.50 | 20.16 | 20.49 | 330.5K | 0.24 | | 1.19 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.39 | 21.15 | 21.35 | 12.7K | -0.02 | | 0.09 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.68 | 10.56 | 10.56 | 159.0K | -0.02 | | 0.19 | |
| FBRTpE | | 21.49 | 21.30 | 21.34 | 19.0K | -0.01 | | 0.05 | |
| FC | Franklin Covey Company | 16.21 | 15.76 | 16.12 | 83.6K | 0.24 | | 1.48 | |
| FCF | First Commonwealth Financial Corp | 16.72 | 16.55 | 16.68 | 205.0K | 0.10 | | 0.60 | |
| FCN | Fti Consulting | 167.0 | 165.3 | 165.8 | 30.8K | 0.8 | | 0.46 | |
| FCPT | Four Corners Property Trust IN | 23.60 | 23.25 | 23.26 | 143.2K | -0.28 | | 1.17 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.33 | 10.30 | 10.30 | 31.0K | -0.02 | | 0.19 | |
| FCR.W | | 0.7700 | 0.7700 | 0.7700 | 1.6K | -0.0100 | | 1.28 | |
| FCRS.U | | 10.34 | 10.29 | 10.30 | 71.9K | 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 | 25.02 | 25.00 | 25.00 | 1.1K | -0.10 | | 0.40 | |
| FCT | Senior Floating Rate II | 9.510 | 9.450 | 9.500 | 96.1K | 0.050 | | 0.53 | |
| FCX | Freeport-Mcmoran Inc | 44.68 | 43.66 | 44.27 | 4.87M | -0.26 | | 0.58 | |
| FDP | Fresh Del Monte Produce | 37.60 | 37.00 | 37.03 | 37.1K | -0.49 | | 1.31 | |
| FDS | Factset Research Systems Inc | 284.1 | 277.2 | 278.4 | 97.3K | -0.8 | | 0.27 | |
| FDX | Fedex Corp | 275.8 | 266.0 | 272.1 | 504.6K | 1.7 | | 0.61 | |
| FE | Firstenergy Corp | 45.58 | 45.08 | 45.17 | 1.51M | -0.06 | | 0.13 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 14.05 | 13.01 | 13.35 | 10.0K | 0.08 | | 0.60 | |
| FEGE | First Eagle Global Equity ETF | 46.13 | 45.85 | 46.01 | 98.9K | 0.14 | | 0.30 | |
| FENG | Phoenix New Media Ltd ADR | 2.050 | 2.020 | 2.020 | 4.8K | -0.050 | | 2.42 | |
| FEOE | First Eagle Overseas Equity ETF | 48.22 | 47.85 | 47.92 | 26.5K | 0.17 | | 0.36 | |
| FERG | Ferguson Enterprises Inc | 253.6 | 249.4 | 251.1 | 472.8K | -1.8 | | 0.70 | |
| FET | Forum Energy Technologies Inc | 35.39 | 33.85 | 34.76 | 38.0K | 0.65 | | 1.91 | |
| FF | Futurefuel Corp | 3.400 | 3.230 | 3.245 | 105.3K | -0.185 | | 5.39 | |
| FFA | FT Enhanced Equity Income Fund | 21.81 | 21.74 | 21.79 | 5.2K | 0.01 | | 0.02 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.69 | 16.63 | 16.63 | 52.5K | -0.02 | | 0.12 | |
| FFWM | First Foundation | 5.640 | 5.460 | 5.639 | 188.7K | 0.099 | | 1.78 | |
| FG | F&G Annuities & Life Inc | 33.49 | 33.07 | 33.48 | 23.0K | 0.10 | | 0.30 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.15 | 25.90 | 25.97 | 6.5K | -0.03 | | 0.12 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.98 | 22.82 | 22.85 | 19.5K | -0.09 | | 0.39 | |
| FHI | Federated Investors | 51.42 | 50.56 | 50.91 | 106.1K | 0.31 | | 0.61 | |
| FHN | First Horizon Corp | 22.98 | 22.64 | 22.86 | 2.32M | 0.14 | | 0.62 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.36 | 25.34 | 25.35 | 8.9K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.75 | 24.50 | 24.51 | 11.3K | -0.12 | | 0.48 | |
| FHN-F | First Horizon Corp | 18.51 | 18.40 | 18.43 | 4.3K | -0.04 | | 0.22 | |
| FHNpC | | 25.37 | 25.37 | 25.37 | 2.5K | 0.02 | | 0.07 | |
| FHNpE | | 24.60 | 24.40 | 24.54 | 3.6K | 0.03 | | 0.12 | |
| FHNpF | | 18.49 | 18.41 | 18.43 | 6.0K | 0.00 | | 0.00 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,788 | 1,760 | 1,785 | 32.5K | 23 | | 1.30 | |
| FIG | Figma Inc Cl A | 38.39 | 36.70 | 37.87 | 2.64M | 0.50 | | 1.34 | |
| FIGS | Figs Inc Cl A | 11.41 | 11.08 | 11.23 | 827.3K | -0.06 | | 0.53 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.36 | 17.91 | 18.05 | 617.8K | -0.38 | | 2.06 | |
| FINS | Angel Oak Financial Strategies Income | 13.23 | 13.13 | 13.19 | 22.3K | -0.03 | | 0.23 | |
| FINV | Finvolution Group ADR | 5.100 | 4.960 | 5.040 | 579.1K | 0.080 | | 1.61 | |
| FIS | Fidelity National Information Services | 66.25 | 64.91 | 65.38 | 692.5K | -0.28 | | 0.43 | |
| FIX | Comfort Systems USA | 1000.0 | 940.0 | 997.4 | 149.1K | 48.1 | | 5.07 | |
| FIXT | Tcw Core Plus Bond ETF | 38.45 | 38.40 | 38.40 | 6.0K | -0.08 | | 0.21 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.49 | 17.40 | 17.47 | 11.3K | 0.04 | | 0.22 | |
| FLG | Flagstar Financial Inc | 12.85 | 12.65 | 12.84 | 1.14M | 0.10 | | 0.75 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.40 | 22.43 | 8.6K | 0.03 | | 0.14 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.00 | 39.53 | 39.53 | 7.4K | -0.20 | | 0.50 | |
| FLGpA | | 22.50 | 22.35 | 22.45 | 7.4K | 0.01 | | 0.06 | |
| FLGpU | | 39.87 | 39.20 | 39.55 | 3.1K | 0.02 | | 0.05 | |
| FLNG | Flex Lng Ltd | 26.13 | 25.50 | 25.63 | 195.4K | -0.31 | | 1.21 | |
| FLO | Flowers Foods | 11.16 | 10.69 | 10.74 | 1.32M | -0.34 | | 3.03 | |
| FLOC | Flowco Holdings Inc Cl A | 19.10 | 18.02 | 18.90 | 361.0K | 0.95 | | 5.29 | |
| FLR | Fluor Corp | 46.00 | 43.57 | 45.56 | 1.15M | 1.51 | | 3.42 | |
| FLS | Flowserve Corp | 72.68 | 70.63 | 72.42 | 424.6K | 1.52 | | 2.14 | |
| FLUT | Flutter Entertainment Plc | 211.9 | 206.8 | 208.6 | 402.2K | -3.2 | | 1.52 | |
| FLXR | Tcw Flexible Income ETF | 39.66 | 39.61 | 39.62 | 265.9K | -0.05 | | 0.13 | |
| FMC | FMC Corp | 13.74 | 13.24 | 13.26 | 1.46M | -0.35 | | 2.54 | |
| FMN | Federated Premier Muni | 11.10 | 11.07 | 11.10 | 13.5K | 0.03 | | 0.27 | |
| FMS | Fresenius Medical Care Ag ADR | 23.75 | 23.25 | 23.29 | 493.6K | -0.28 | | 1.19 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.9 | 100.4 | 100.5 | 101.5K | -1.8 | | 1.71 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.08 | 12.02 | 12.06 | 1.7K | -0.05 | | 0.45 | |
| FN | Fabrinet | 473.0 | 445.1 | 470.2 | 120.9K | 22.9 | | 5.12 | |
| FNB | F.N.B. Corp | 17.05 | 16.85 | 17.00 | 2.55M | 0.08 | | 0.47 | |
| FND | Floor & Decor Holdings Inc | 67.72 | 65.12 | 65.67 | 533.2K | -0.63 | | 0.95 | |
| FNF | Fidelity National Financial | 58.76 | 57.85 | 58.53 | 121.9K | 0.34 | | 0.58 | |
| FNV | Franco Nev Corp | 204.6 | 201.2 | 204.1 | 119.2K | 1.2 | | 0.60 | |
| FOA | Finance of America Companies Inc Cl A | 23.39 | 22.57 | 22.75 | 46.5K | -0.70 | | 2.97 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.22 | 13.07 | 13.12 | 36.0K | -0.09 | | 0.64 | |
| FOR | Forestar Group Inc | 27.15 | 26.49 | 26.52 | 20.0K | -0.56 | | 2.07 | |
| FOU-A | Shift4 Payments Inc | 89.25 | 86.64 | 86.64 | 38.7K | -2.87 | | 3.20 | |
| FOUR | Shift4 Payments Inc | 70.50 | 68.42 | 69.32 | 695.2K | -0.77 | | 1.10 | |
| FOURpA | | 87.13 | 85.50 | 85.70 | 115.9K | -0.94 | | 1.08 | |
| FpB | | 21.19 | 20.91 | 21.01 | 36.1K | -0.12 | | 0.57 | |
| FpC | | 20.79 | 20.64 | 20.69 | 36.5K | -0.06 | | 0.29 | |
| FpD | | 22.86 | 22.71 | 22.79 | 22.4K | 0.01 | | 0.04 | |
| FPF | FT Intermediate Durat | 18.64 | 18.50 | 18.58 | 110.9K | 0.06 | | 0.32 | |
| FPH | Five Point Holdings Llc Cl A | 6.070 | 5.920 | 5.935 | 83.3K | -0.135 | | 2.22 | |
| FPI | Farmland Partners Inc | 10.050 | 9.938 | 9.965 | 114.4K | -0.035 | | 0.35 | |
| FR | First Industrial Realty Trust | 57.31 | 55.63 | 56.81 | 850.4K | 0.88 | | 1.56 | |
| FRA | Blackrock Floating Rate Income Fund | 11.86 | 11.73 | 11.86 | 137.6K | 0.08 | | 0.68 | |
| FRGE | Forge Global Hldgs Inc | 44.40 | 44.30 | 44.34 | 45.2K | -0.04 | | 0.09 | |
| FRO | Frontline Plc | 23.64 | 23.20 | 23.20 | 926.2K | -0.40 | | 1.69 | |
| FRT | Federal Realty Investment Trust | 98.13 | 97.14 | 97.39 | 113.0K | -0.49 | | 0.50 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.16 | 20.06 | 20.16 | 9.9K | 0.04 | | 0.20 | |
| FRTpC | | 20.37 | 20.01 | 20.16 | 6.1K | 0.00 | | 0.00 | |
| FSCO | FS Credit Opportunities Corp | 6.090 | 6.030 | 6.055 | 649.3K | 0.035 | | 0.58 | |
| FSK | FS KKR Capital Corp | 15.57 | 15.36 | 15.52 | 1.4M | 0.09 | | 0.58 | |
| FSLY | Fastly Inc | 11.54 | 11.03 | 11.42 | 3.16M | -0.32 | | 2.73 | |
| FSM | Fortuna Mines | 9.550 | 9.260 | 9.330 | 2.54M | -0.220 | | 2.30 | |
| FSS | Federal Signal Corp | 111.7 | 108.8 | 111.7 | 131.7K | 0.2 | | 0.14 | |
| FSSL | | 13.52 | 13.38 | 13.46 | 604.9K | 0.01 | | 0.07 | |
| FT | Franklin Universal Trust | 8.130 | 8.070 | 8.110 | 27.1K | 0.050 | | 0.62 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.16 | 14.07 | 14.13 | 158.0K | 0.06 | | 0.43 | |
| FTI | Technipfmc Plc | 47.33 | 46.30 | 47.22 | 439.4K | 0.55 | | 1.18 | |
| FTK | Flotek Industries | 16.36 | 15.11 | 16.23 | 245.5K | 1.06 | | 6.95 | |
| FTS | Fortis Inc | 51.57 | 50.91 | 51.03 | 127.7K | -0.06 | | 0.12 | |
| FTV | Fortive Corp | 53.82 | 53.18 | 53.48 | 747.1K | 0.03 | | 0.05 | |
| FTW | | 10.44 | 10.44 | 10.44 | 76.9K | 0.00 | | 0.00 | |
| FTW.U | | 10.50 | 10.48 | 10.50 | 209 | -0.50 | | 4.55 | |
| FTW.W | | 0.6400 | 0.6024 | 0.6400 | 1.4K | -0.0100 | | 1.54 | |
| FTWO | Strive Faang 2.0 ETF | 40.33 | 39.82 | 40.33 | 7.2K | 0.50 | | 1.24 | |
| FUBO | Fubo TV | 2.889 | 2.810 | 2.857 | 5.87M | -0.004 | | 0.12 | |
| FUL | H. B. Fuller Company | 58.99 | 58.09 | 58.49 | 70.8K | -0.44 | | 0.74 | |
| FUN | Cedar Fair LP | 15.79 | 15.25 | 15.39 | 588.0K | 0.00 | | 0.00 | |
| FVR | Frontview REIT Inc | 15.68 | 15.26 | 15.53 | 61.6K | 0.25 | | 1.64 | |
| FVRR | Fiverr International Ltd | 21.77 | 21.16 | 21.45 | 219.3K | -0.02 | | 0.09 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.28 | 18.18 | 18.28 | 1.9K | 0.07 | | 0.40 | |