| F | Ford Motor Company | 13.34 | 13.18 | 13.26 | 28.19M | 0.09 | | 0.68 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.37 | 21.11 | 21.16 | 94.9K | -0.12 | | 0.56 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.85 | 20.58 | 20.70 | 104.7K | -0.06 | | 0.29 | |
| F-D | Ford Motor Company 6.500% Notes | 22.92 | 22.80 | 22.80 | 68.7K | -0.16 | | 0.70 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.29 | 65.74 | 65.76 | 89.0K | -0.28 | | 0.42 | |
| FBIN | Fortune Brands Innovations Inc | 51.84 | 51.24 | 51.63 | 641.4K | 0.12 | | 0.23 | |
| FBK | Fb Financial Corp | 56.25 | 55.62 | 55.86 | 77.9K | -0.12 | | 0.21 | |
| FBP | First Bancorp | 19.94 | 19.71 | 19.77 | 329.2K | -0.26 | | 1.30 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.50 | 20.99 | 21.11 | 25.6K | -0.39 | | 1.81 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.43 | 10.33 | 10.42 | 291.0K | 0.06 | | 0.58 | |
| FBRTpE | | 21.50 | 20.99 | 21.11 | 24.7K | -0.44 | | 2.04 | |
| FC | Franklin Covey Company | 15.95 | 15.49 | 15.72 | 89.8K | 0.10 | | 0.64 | |
| FCF | First Commonwealth Financial Corp | 16.50 | 16.23 | 16.25 | 202.2K | -0.11 | | 0.67 | |
| FCN | Fti Consulting | 164.3 | 162.9 | 163.2 | 78.6K | -0.8 | | 0.49 | |
| FCPT | Four Corners Property Trust IN | 24.07 | 23.90 | 24.04 | 286.7K | 0.03 | | 0.12 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.35 | 10.33 | 10.33 | 12.2K | 0.01 | | 0.10 | |
| FCR.W | | 0.8310 | 0.8050 | 0.8200 | 2.1K | -0.0100 | | 1.20 | |
| FCRS.U | | 10.35 | 10.33 | 10.33 | 11.6K | 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 | 25.11 | 25.10 | 25.11 | 420 | -0.03 | | 0.12 | |
| FCT | Senior Floating Rate II | 9.970 | 9.550 | 9.700 | 204.1K | 0.130 | | 1.36 | |
| FCX | Freeport-Mcmoran Inc | 43.41 | 42.25 | 43.00 | 7.07M | 0.83 | | 1.97 | |
| FDP | Fresh Del Monte Produce | 36.26 | 35.92 | 36.14 | 68.9K | -0.03 | | 0.08 | |
| FDS | Factset Research Systems Inc | 280.2 | 277.0 | 277.3 | 189.6K | -0.1 | | 0.05 | |
| FDX | Fedex Corp | 276.9 | 274.4 | 275.7 | 306.4K | -0.2 | | 0.05 | |
| FE | Firstenergy Corp | 47.72 | 47.06 | 47.72 | 1.35M | 0.36 | | 0.76 | |
| 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 | 45.80 | 45.42 | 45.80 | 52.5K | 0.20 | | 0.44 | |
| FENG | Phoenix New Media Ltd ADR | 2.130 | 2.060 | 2.116 | 1.6K | 0.026 | | 1.26 | |
| FEOE | First Eagle Overseas Equity ETF | 47.67 | 47.25 | 47.62 | 27.8K | 0.21 | | 0.44 | |
| FERG | Ferguson Enterprises Inc | 254.7 | 251.4 | 251.7 | 727.4K | -0.9 | | 0.34 | |
| FET | Forum Energy Technologies Inc | 31.43 | 30.37 | 31.40 | 39.7K | 0.92 | | 3.02 | |
| FF | Futurefuel Corp | 3.340 | 3.275 | 3.300 | 41.6K | 0.040 | | 1.23 | |
| FFA | FT Enhanced Equity Income Fund | 21.92 | 21.75 | 21.89 | 6.0K | 0.18 | | 0.83 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.72 | 16.59 | 16.67 | 62.4K | 0.09 | | 0.54 | |
| FFWM | First Foundation | 5.470 | 5.320 | 5.320 | 199.0K | -0.070 | | 1.30 | |
| FG | F&G Annuities & Life Inc | 32.62 | 32.20 | 32.31 | 39.8K | -0.13 | | 0.40 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.71 | 26.50 | 26.51 | 6.0K | -0.03 | | 0.11 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.37 | 23.16 | 23.26 | 12.5K | 0.03 | | 0.13 | |
| FHI | Federated Investors | 50.52 | 49.99 | 50.17 | 135.6K | -0.15 | | 0.30 | |
| FHN | First Horizon Corp | 22.46 | 22.22 | 22.34 | 2.12M | 0.10 | | 0.45 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.35 | 25.30 | 25.35 | 2.9K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.77 | 24.55 | 24.56 | 7.0K | 0.04 | | 0.16 | |
| FHN-F | First Horizon Corp | 18.44 | 18.37 | 18.43 | 1.4K | 0.13 | | 0.71 | |
| FHNpC | | 25.35 | 25.30 | 25.35 | 2.6K | 0.01 | | 0.04 | |
| FHNpE | | 24.77 | 24.55 | 24.56 | 6.6K | 0.04 | | 0.16 | |
| FHNpF | | 18.44 | 18.37 | 18.43 | 996 | 0.13 | | 0.71 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,807 | 1,782 | 1,806 | 35.1K | 9 | | 0.48 | |
| FIG | Figma Inc Cl A | 36.97 | 35.60 | 36.07 | 2.44M | -0.16 | | 0.44 | |
| FIGS | Figs Inc Cl A | 9.990 | 9.730 | 9.790 | 1.2M | 0.060 | | 0.62 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.13 | 18.95 | 19.04 | 150.1K | 0.00 | | 0.00 | |
| FINS | Angel Oak Financial Strategies Income | 13.27 | 13.07 | 13.22 | 21.1K | 0.12 | | 0.92 | |
| FINV | Finvolution Group ADR | 5.130 | 4.940 | 4.990 | 3.64M | -0.050 | | 0.99 | |
| FIS | Fidelity National Information Services | 66.17 | 65.24 | 65.77 | 703.1K | 0.39 | | 0.60 | |
| FIX | Comfort Systems USA | 980.9 | 965.1 | 976.9 | 114.7K | 6.0 | | 0.62 | |
| FIXT | Tcw Core Plus Bond ETF | 38.78 | 38.74 | 38.75 | 6.9K | -0.06 | | 0.15 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.45 | 17.35 | 17.38 | 18.8K | 0.00 | | 0.00 | |
| FLG | Flagstar Financial Inc | 12.28 | 12.08 | 12.24 | 1.71M | 0.07 | | 0.58 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.32 | 22.04 | 22.32 | 18.2K | 0.10 | | 0.45 | |
| FLG-U | Flagstar Financial Inc Pfd U | 38.85 | 38.85 | 38.85 | 100 | -0.19 | | 0.49 | |
| FLGpA | | 22.32 | 22.04 | 22.32 | 14.8K | 0.10 | | 0.45 | |
| FLGpU | | 38.85 | 38.85 | 38.85 | 110 | -0.19 | | 0.49 | |
| FLNG | Flex Lng Ltd | 26.40 | 25.30 | 26.40 | 399.0K | -0.90 | | 3.43 | |
| FLO | Flowers Foods | 10.94 | 10.55 | 10.78 | 2.42M | -0.11 | | 1.01 | |
| FLOC | Flowco Holdings Inc Cl A | 17.25 | 16.70 | 16.97 | 80.6K | 0.22 | | 1.31 | |
| FLR | Fluor Corp | 43.48 | 42.42 | 42.93 | 862.3K | 0.52 | | 1.23 | |
| FLS | Flowserve Corp | 71.74 | 70.51 | 71.35 | 301.4K | 0.79 | | 1.12 | |
| FLUT | Flutter Entertainment Plc | 210.9 | 201.0 | 208.8 | 1.25M | 8.9 | | 4.45 | |
| FLXR | Tcw Flexible Income ETF | 39.88 | 39.83 | 39.84 | 142.7K | -0.03 | | 0.06 | |
| FMC | FMC Corp | 14.50 | 14.00 | 14.29 | 2.28M | 0.34 | | 2.44 | |
| FMN | Federated Premier Muni | 11.15 | 11.10 | 11.15 | 20.1K | 0.05 | | 0.45 | |
| FMS | Fresenius Medical Care Ag ADR | 23.99 | 23.81 | 23.92 | 110.2K | 0.10 | | 0.42 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 96.65 | 94.12 | 95.94 | 129.7K | 1.79 | | 1.90 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.09 | 12.09 | 12.09 | 920 | 0.00 | | 0.00 | |
| FN | Fabrinet | 459.4 | 446.0 | 459.4 | 210.5K | 10.4 | | 2.30 | |
| FNB | F.N.B. Corp | 16.78 | 16.55 | 16.64 | 1.43M | -0.02 | | 0.12 | |
| FND | Floor & Decor Holdings Inc | 65.53 | 63.48 | 63.62 | 870.2K | -1.18 | | 1.82 | |
| FNF | Fidelity National Financial | 59.69 | 59.07 | 59.43 | 403.8K | -0.05 | | 0.08 | |
| FNV | Franco Nev Corp | 210.8 | 206.7 | 209.4 | 290.9K | 2.5 | | 1.20 | |
| FOA | Finance of America Companies Inc Cl A | 24.50 | 23.89 | 23.96 | 24.4K | -0.01 | | 0.04 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.21 | 13.05 | 13.15 | 40.3K | 0.03 | | 0.23 | |
| FOR | Forestar Group Inc | 25.79 | 25.33 | 25.52 | 36.3K | -0.27 | | 1.05 | |
| FOU-A | Shift4 Payments Inc | 90.50 | 90.23 | 90.39 | 10.0K | 3.49 | | 4.02 | |
| FOUR | Shift4 Payments Inc | 75.35 | 70.96 | 73.78 | 857.7K | 3.61 | | 5.14 | |
| FOURpA | | 90.50 | 90.23 | 90.39 | 9.5K | 3.49 | | 4.02 | |
| FpB | | 21.37 | 21.11 | 21.16 | 91.5K | -0.17 | | 0.81 | |
| FpC | | 20.85 | 20.58 | 20.70 | 102.3K | -0.06 | | 0.29 | |
| FpD | | 22.92 | 22.80 | 22.80 | 64.0K | -0.16 | | 0.70 | |
| FPF | FT Intermediate Durat | 18.78 | 18.68 | 18.73 | 38.9K | 0.02 | | 0.11 | |
| FPH | Five Point Holdings Llc Cl A | 6.240 | 6.171 | 6.200 | 47.5K | 0.040 | | 0.65 | |
| FPI | Farmland Partners Inc | 9.851 | 9.670 | 9.840 | 481.5K | 0.070 | | 0.72 | |
| FR | First Industrial Realty Trust | 57.64 | 57.23 | 57.24 | 273.0K | -0.28 | | 0.49 | |
| FRA | Blackrock Floating Rate Income Fund | 11.95 | 11.88 | 11.93 | 132.9K | 0.01 | | 0.08 | |
| FRGE | Forge Global Hldgs Inc | 44.40 | 44.27 | 44.36 | 58.0K | 0.05 | | 0.11 | |
| FRO | Frontline Plc | 24.03 | 23.32 | 23.52 | 3.88M | 0.00 | | 0.00 | |
| FRT | Federal Realty Investment Trust | 99.31 | 98.42 | 98.73 | 128.1K | 0.16 | | 0.16 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.25 | 20.08 | 20.25 | 3.8K | 0.03 | | 0.15 | |
| FRTpC | | 20.25 | 20.08 | 20.25 | 3.5K | 0.03 | | 0.15 | |
| FSCO | FS Credit Opportunities Corp | 6.390 | 6.165 | 6.240 | 1.91M | -0.130 | | 2.05 | |
| FSK | FS KKR Capital Corp | 16.31 | 16.07 | 16.31 | 1.61M | -0.03 | | 0.19 | |
| FSLY | Fastly Inc | 12.11 | 11.53 | 11.66 | 1.27M | -0.22 | | 1.85 | |
| FSM | Fortuna Mines | 10.18 | 9.79 | 10.06 | 5.58M | 0.36 | | 3.69 | |
| FSS | Federal Signal Corp | 114.1 | 112.9 | 114.0 | 129.5K | 1.2 | | 1.07 | |
| FSSL | | 13.52 | 13.28 | 13.51 | 462.8K | -0.16 | | 1.17 | |
| FT | Franklin Universal Trust | 8.110 | 8.030 | 8.110 | 40.2K | 0.100 | | 1.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.24 | 14.15 | 14.22 | 30.9K | 0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 45.48 | 44.57 | 45.26 | 1.13M | 0.02 | | 0.04 | |
| FTK | Flotek Industries | 14.67 | 14.17 | 14.29 | 150.5K | 0.26 | | 1.85 | |
| FTS | Fortis Inc | 52.58 | 50.01 | 52.53 | 96.5K | 0.10 | | 0.19 | |
| FTV | Fortive Corp | 53.54 | 53.01 | 53.48 | 995.0K | 0.25 | | 0.47 | |
| FTW | | 10.44 | 10.44 | 10.44 | 24.1K | -0.02 | | 0.19 | |
| FTW.U | | 11.00 | 11.00 | 11.00 | 300 | -0.68 | | 5.82 | |
| FTW.W | | 0.6044 | 0.6044 | 0.6044 | 100 | 0.0544 | | 9.89 | |
| FTWO | Strive Faang 2.0 ETF | 39.97 | 39.49 | 39.88 | 6.2K | 0.33 | | 0.84 | |
| FUBO | Fubo TV | 3.080 | 2.950 | 3.030 | 8.34M | 0.030 | | 1.00 | |
| FUL | H. B. Fuller Company | 58.73 | 58.01 | 58.28 | 165.8K | -0.39 | | 0.66 | |
| FUN | Cedar Fair LP | 15.60 | 14.95 | 15.18 | 1.6M | 0.26 | | 1.74 | |
| FVR | Frontview REIT Inc | 15.39 | 15.05 | 15.28 | 58.5K | -0.08 | | 0.52 | |
| FVRR | Fiverr International Ltd | 21.50 | 20.80 | 20.93 | 188.8K | 0.41 | | 2.00 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.20 | 18.18 | 18.18 | 994 | -0.01 | | 0.03 | |