| F | Ford Motor Company | 13.21 | 12.87 | 12.96 | 50.42M | -0.21 | | 1.56 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.21 | 20.95 | 21.20 | 102.8K | 0.20 | | 0.95 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.68 | 20.35 | 20.68 | 81.2K | 0.18 | | 0.88 | |
| F-D | Ford Motor Company 6.500% Notes | 22.78 | 22.50 | 22.78 | 41.8K | 0.13 | | 0.57 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.33 | 65.04 | 65.05 | 129.4K | -0.94 | | 1.42 | |
| FBIN | Fortune Brands Innovations Inc | 52.06 | 50.85 | 51.38 | 842.9K | -0.46 | | 0.89 | |
| FBK | Fb Financial Corp | 56.43 | 55.81 | 56.19 | 153.9K | 0.15 | | 0.27 | |
| FBP | First Bancorp | 20.02 | 19.77 | 19.80 | 356.3K | -0.14 | | 0.70 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.42 | 21.21 | 21.37 | 6.2K | -0.07 | | 0.33 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.44 | 10.28 | 10.38 | 347.5K | -0.01 | | 0.10 | |
| FBRTpE | | 21.42 | 21.21 | 21.37 | 5.7K | -0.07 | | 0.33 | |
| FC | Franklin Covey Company | 15.93 | 15.53 | 15.69 | 56.8K | -0.13 | | 0.82 | |
| FCF | First Commonwealth Financial Corp | 16.92 | 16.41 | 16.50 | 297.3K | 0.09 | | 0.55 | |
| FCN | Fti Consulting | 166.8 | 163.7 | 164.3 | 128.6K | 0.2 | | 0.14 | |
| FCPT | Four Corners Property Trust IN | 23.95 | 23.57 | 23.60 | 289.8K | -0.16 | | 0.67 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.34 | 10.30 | 10.32 | 96.2K | -0.01 | | 0.10 | |
| FCR.W | | 0.8500 | 0.7500 | 0.7800 | 59.1K | -0.0400 | | 4.88 | |
| FCRS.U | | 10.34 | 10.30 | 10.32 | 95.8K | -0.01 | | 0.10 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.00 | 24.83 | 24.94 | 1.6K | 0.09 | | 0.36 | |
| FCT | Senior Floating Rate II | 9.570 | 9.460 | 9.460 | 171.5K | -0.120 | | 1.26 | |
| FCX | Freeport-Mcmoran Inc | 43.55 | 42.31 | 42.96 | 6.49M | -0.10 | | 0.23 | |
| FDP | Fresh Del Monte Produce | 36.87 | 36.30 | 36.83 | 79.3K | 0.36 | | 0.99 | |
| FDS | Factset Research Systems Inc | 279.1 | 273.0 | 278.5 | 326.1K | 1.2 | | 0.41 | |
| FDX | Fedex Corp | 273.4 | 267.3 | 270.3 | 690.0K | -3.0 | | 1.11 | |
| FE | Firstenergy Corp | 46.64 | 45.59 | 45.67 | 2.53M | -0.77 | | 1.66 | |
| 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 | 45.71 | 45.35 | 45.57 | 141.2K | -0.25 | | 0.53 | |
| FENG | Phoenix New Media Ltd ADR | 2.080 | 2.060 | 2.080 | 800 | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 47.85 | 47.25 | 47.61 | 70.3K | -0.03 | | 0.06 | |
| FERG | Ferguson Enterprises Inc | 253.5 | 250.5 | 252.3 | 343.1K | 0.8 | | 0.30 | |
| FET | Forum Energy Technologies Inc | 32.76 | 31.39 | 31.88 | 36.3K | -0.56 | | 1.73 | |
| FF | Futurefuel Corp | 3.450 | 3.260 | 3.330 | 140.1K | -0.030 | | 0.90 | |
| FFA | FT Enhanced Equity Income Fund | 21.90 | 21.70 | 21.76 | 13.0K | 0.01 | | 0.05 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.70 | 16.55 | 16.60 | 108.3K | -0.03 | | 0.18 | |
| FFWM | First Foundation | 5.490 | 5.360 | 5.380 | 617.0K | -0.020 | | 0.37 | |
| FG | F&G Annuities & Life Inc | 32.75 | 31.77 | 32.40 | 77.3K | -0.26 | | 0.80 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.01 | 25.84 | 25.84 | 5.5K | 0.00 | | 0.00 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.10 | 22.73 | 22.90 | 42.3K | -0.12 | | 0.52 | |
| FHI | Federated Investors | 50.56 | 49.58 | 50.13 | 307.2K | 0.22 | | 0.44 | |
| FHN | First Horizon Corp | 22.69 | 22.29 | 22.30 | 2.24M | -0.25 | | 1.11 | |
| 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 | 24.59 | 24.63 | 7.1K | -0.05 | | 0.21 | |
| FHN-F | First Horizon Corp | 18.47 | 18.30 | 18.47 | 4.1K | 0.05 | | 0.30 | |
| FHNpC | | 25.36 | 25.34 | 25.35 | 8.5K | 0.01 | | 0.04 | |
| FHNpE | | 24.75 | 24.59 | 24.63 | 6.3K | -0.05 | | 0.21 | |
| FHNpF | | 18.47 | 18.30 | 18.47 | 3.5K | 0.05 | | 0.30 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,801 | 1,759 | 1,780 | 83.5K | 10 | | 0.57 | |
| FIG | Figma Inc Cl A | 36.86 | 35.62 | 36.20 | 3.91M | 0.51 | | 1.43 | |
| FIGS | Figs Inc Cl A | 10.95 | 10.49 | 10.65 | 3.62M | -0.13 | | 1.21 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.97 | 18.63 | 18.70 | 286.4K | -0.25 | | 1.32 | |
| FINS | Angel Oak Financial Strategies Income | 13.23 | 13.14 | 13.22 | 19.0K | 0.02 | | 0.15 | |
| FINV | Finvolution Group ADR | 5.125 | 4.895 | 4.895 | 1.64M | -0.210 | | 4.09 | |
| FIS | Fidelity National Information Services | 67.31 | 65.71 | 66.79 | 1.79M | 0.60 | | 0.91 | |
| FIX | Comfort Systems USA | 988.7 | 935.0 | 935.3 | 222.1K | -25.4 | | 2.64 | |
| FIXT | Tcw Core Plus Bond ETF | 38.44 | 38.28 | 38.37 | 25.7K | 0.03 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.56 | 17.31 | 17.39 | 15.9K | -0.04 | | 0.23 | |
| FLG | Flagstar Financial Inc | 12.69 | 12.38 | 12.46 | 3.19M | 0.06 | | 0.48 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.30 | 22.40 | 38.0K | 0.05 | | 0.22 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.80 | 38.88 | 39.73 | 5.7K | 0.18 | | 0.46 | |
| FLGpA | | 22.50 | 22.30 | 22.40 | 36.4K | 0.05 | | 0.22 | |
| FLGpU | | 39.80 | 38.88 | 39.73 | 5.6K | 0.18 | | 0.46 | |
| FLNG | Flex Lng Ltd | 26.07 | 24.92 | 25.41 | 274.1K | 0.22 | | 0.87 | |
| FLO | Flowers Foods | 10.93 | 10.55 | 10.68 | 3.37M | -0.19 | | 1.75 | |
| FLOC | Flowco Holdings Inc Cl A | 17.36 | 16.41 | 17.24 | 178.7K | 0.36 | | 2.13 | |
| FLR | Fluor Corp | 43.02 | 41.85 | 42.65 | 1.4M | 0.25 | | 0.59 | |
| FLS | Flowserve Corp | 71.62 | 69.89 | 69.94 | 628.3K | -0.91 | | 1.28 | |
| FLUT | Flutter Entertainment Plc | 212.2 | 205.8 | 208.2 | 1.51M | 4.0 | | 1.96 | |
| FLXR | Tcw Flexible Income ETF | 39.63 | 39.58 | 39.62 | 582.7K | 0.01 | | 0.03 | |
| FMC | FMC Corp | 14.02 | 13.48 | 13.71 | 2.35M | -0.14 | | 1.01 | |
| FMN | Federated Premier Muni | 11.13 | 11.02 | 11.06 | 58.6K | -0.06 | | 0.50 | |
| FMS | Fresenius Medical Care Ag ADR | 23.79 | 23.59 | 23.74 | 183.7K | 0.08 | | 0.34 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.0 | 97.0 | 101.8 | 560.9K | 5.5 | | 5.67 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.04 | 11.95 | 12.03 | 2.7K | -0.03 | | 0.21 | |
| FN | Fabrinet | 465.3 | 438.8 | 441.5 | 262.3K | -8.0 | | 1.78 | |
| FNB | F.N.B. Corp | 16.83 | 16.60 | 16.62 | 2.45M | -0.07 | | 0.42 | |
| FND | Floor & Decor Holdings Inc | 65.49 | 64.38 | 64.42 | 1.33M | -0.24 | | 0.37 | |
| FNF | Fidelity National Financial | 59.69 | 58.50 | 58.50 | 233.9K | -1.02 | | 1.71 | |
| FNV | Franco Nev Corp | 207.2 | 197.5 | 203.3 | 357.8K | -3.8 | | 1.81 | |
| FOA | Finance of America Companies Inc Cl A | 23.52 | 22.91 | 23.15 | 26.2K | -0.01 | | 0.04 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.20 | 13.08 | 13.11 | 23.0K | -0.11 | | 0.83 | |
| FOR | Forestar Group Inc | 26.21 | 25.18 | 26.00 | 137.3K | 0.44 | | 1.72 | |
| FOU-A | Shift4 Payments Inc | 89.50 | 89.50 | 89.50 | 25.8K | -0.47 | | 0.52 | |
| FOUR | Shift4 Payments Inc | 73.78 | 70.72 | 70.81 | 1.03M | -2.14 | | 2.93 | |
| FOURpA | | 89.50 | 89.50 | 89.50 | 600 | -0.47 | | 0.52 | |
| FpB | | 21.21 | 20.95 | 21.19 | 91.3K | 0.19 | | 0.90 | |
| FpC | | 20.68 | 20.35 | 20.67 | 72.3K | 0.17 | | 0.83 | |
| FpD | | 22.78 | 22.50 | 22.78 | 36.7K | 0.13 | | 0.57 | |
| FPF | FT Intermediate Durat | 18.47 | 18.34 | 18.43 | 213.8K | 0.00 | | 0.00 | |
| FPH | Five Point Holdings Llc Cl A | 6.180 | 6.056 | 6.090 | 64.8K | -0.060 | | 0.98 | |
| FPI | Farmland Partners Inc | 9.910 | 9.650 | 9.835 | 397.3K | 0.110 | | 1.13 | |
| FR | First Industrial Realty Trust | 57.54 | 56.38 | 56.40 | 782.2K | -0.61 | | 1.07 | |
| FRA | Blackrock Floating Rate Income Fund | 11.76 | 11.59 | 11.72 | 247.9K | -0.02 | | 0.17 | |
| FRGE | Forge Global Hldgs Inc | 44.37 | 44.20 | 44.23 | 136.2K | 0.02 | | 0.05 | |
| FRO | Frontline Plc | 23.39 | 22.56 | 23.30 | 2.52M | 0.45 | | 1.97 | |
| FRT | Federal Realty Investment Trust | 98.88 | 97.40 | 97.60 | 169.6K | -0.72 | | 0.73 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.16 | 20.08 | 20.12 | 8.4K | -0.07 | | 0.33 | |
| FRTpC | | 20.16 | 20.08 | 20.12 | 6.9K | -0.07 | | 0.33 | |
| FSCO | FS Credit Opportunities Corp | 6.125 | 6.040 | 6.085 | 1.3M | 0.070 | | 1.16 | |
| FSK | FS KKR Capital Corp | 15.90 | 15.66 | 15.82 | 2.53M | 0.07 | | 0.44 | |
| FSLY | Fastly Inc | 12.59 | 11.46 | 11.66 | 2.64M | -0.10 | | 0.85 | |
| FSM | Fortuna Mines | 9.920 | 9.380 | 9.730 | 5.63M | -0.190 | | 1.92 | |
| FSS | Federal Signal Corp | 115.3 | 112.0 | 112.2 | 120.4K | -1.0 | | 0.89 | |
| FSSL | | 13.75 | 13.50 | 13.59 | 1.24M | -0.03 | | 0.22 | |
| FT | Franklin Universal Trust | 8.150 | 8.100 | 8.105 | 35.1K | 0.010 | | 0.12 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.10 | 14.01 | 14.09 | 104.7K | 0.03 | | 0.21 | |
| FTI | Technipfmc Plc | 45.74 | 44.93 | 45.33 | 1.39M | -0.32 | | 0.70 | |
| FTK | Flotek Industries | 14.50 | 14.04 | 14.04 | 83.7K | -0.15 | | 1.06 | |
| FTS | Fortis Inc | 52.35 | 51.56 | 51.70 | 452.0K | -0.46 | | 0.88 | |
| FTV | Fortive Corp | 53.36 | 52.57 | 53.14 | 883.2K | 0.37 | | 0.70 | |
| FTW | | 10.44 | 10.44 | 10.44 | 82.3K | 0.00 | | 0.00 | |
| FTW.U | | 11.00 | 11.00 | 11.00 | 300 | -0.68 | | 5.82 | |
| FTW.W | | 0.6800 | 0.5500 | 0.6500 | 20.3K | 0.0500 | | 8.33 | |
| FTWO | Strive Faang 2.0 ETF | 39.70 | 39.30 | 39.57 | 2.6K | 0.09 | | 0.22 | |
| FUBO | Fubo TV | 2.960 | 2.830 | 2.885 | 9.68M | -0.015 | | 0.52 | |
| FUL | H. B. Fuller Company | 59.26 | 58.01 | 58.42 | 117.2K | -0.04 | | 0.07 | |
| FUN | Cedar Fair LP | 16.08 | 15.03 | 15.04 | 1.72M | 0.17 | | 1.14 | |
| FVR | Frontview REIT Inc | 15.12 | 14.72 | 14.93 | 51.6K | -0.08 | | 0.53 | |
| FVRR | Fiverr International Ltd | 21.26 | 20.75 | 21.05 | 417.4K | 0.30 | | 1.45 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.22 | 18.08 | 18.22 | 6.1K | 0.01 | | 0.06 | |