| F | Ford Motor Company | 13.24 | 12.92 | 13.21 | 68.29M | 0.09 | | 0.69 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.16 | 21.93 | 21.97 | 39.0K | -0.09 | | 0.41 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.89 | 21.64 | 21.76 | 26.9K | -0.06 | | 0.27 | |
| F-D | Ford Motor Company 6.500% Notes | 23.60 | 23.31 | 23.39 | 28.7K | -0.21 | | 0.89 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.03 | 61.09 | 62.37 | 586.8K | 1.55 | | 2.55 | |
| FBIN | Fortune Brands Innovations Inc | 50.04 | 48.79 | 49.72 | 621.3K | 0.35 | | 0.71 | |
| FBK | Fb Financial Corp | 55.18 | 53.98 | 55.08 | 132.1K | 0.85 | | 1.57 | |
| FBP | First Bancorp | 20.02 | 18.35 | 20.02 | 1.36M | 0.33 | | 1.68 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.69 | 21.45 | 21.65 | 8.7K | 0.01 | | 0.05 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.067 | 9.900 | 9.913 | 739.2K | -0.070 | | 0.70 | |
| FBRTpE | | 21.69 | 21.45 | 21.65 | 7.6K | 0.01 | | 0.05 | |
| FC | Franklin Covey Company | 15.74 | 14.78 | 14.88 | 137.3K | -1.01 | | 6.35 | |
| FCF | First Commonwealth Financial Corp | 15.76 | 15.44 | 15.76 | 370.9K | 0.14 | | 0.90 | |
| FCN | Fti Consulting | 166.2 | 163.2 | 163.4 | 130.5K | -0.6 | | 0.35 | |
| FCPT | Four Corners Property Trust IN | 24.21 | 23.73 | 24.17 | 178.3K | 0.44 | | 1.85 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.60 | 10.41 | 10.47 | 386.0K | -0.02 | | 0.14 | |
| FCRS.U | | 10.60 | 10.41 | 10.47 | 383.0K | -0.02 | | 0.14 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.04 | 25.00 | 25.04 | 300 | -0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 9.630 | 9.510 | 9.510 | 123.4K | -0.060 | | 0.63 | |
| FCX | Freeport-Mcmoran Inc | 40.10 | 38.75 | 39.81 | 11.1M | 1.16 | | 3.00 | |
| FDP | Fresh Del Monte Produce | 37.38 | 36.32 | 37.29 | 208.5K | 0.78 | | 2.14 | |
| FDS | Factset Research Systems Inc | 264.8 | 253.0 | 262.6 | 379.3K | 9.0 | | 3.54 | |
| FDX | Fedex Corp | 263.5 | 257.8 | 262.1 | 632.4K | 3.2 | | 1.25 | |
| FE | Firstenergy Corp | 45.96 | 45.13 | 45.88 | 3.62M | 0.03 | | 0.07 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 14.49 | 14.49 | 14.49 | 100 | 0.94 | | 6.94 | |
| FEGE | First Eagle Global Equity ETF | 44.30 | 43.75 | 44.30 | 90.7K | 0.29 | | 0.65 | |
| FENG | Phoenix New Media Ltd ADR | 2.200 | 2.190 | 2.200 | 200 | -0.005 | | 0.22 | |
| FEOE | First Eagle Overseas Equity ETF | 46.72 | 46.11 | 46.55 | 221.9K | 0.25 | | 0.54 | |
| FERG | Ferguson Enterprises Inc | 250.1 | 241.5 | 249.7 | 976.9K | 3.6 | | 1.45 | |
| FET | Forum Energy Technologies Inc | 28.84 | 28.00 | 28.64 | 70.0K | -0.10 | | 0.35 | |
| FF | Futurefuel Corp | 3.840 | 3.751 | 3.800 | 72.0K | 0.060 | | 1.60 | |
| FFA | FT Enhanced Equity Income Fund | 21.65 | 21.25 | 21.42 | 10.9K | -0.20 | | 0.93 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.88 | 16.67 | 16.84 | 81.0K | 0.06 | | 0.36 | |
| FFWM | First Foundation | 5.370 | 5.140 | 5.150 | 834.0K | -0.180 | | 3.38 | |
| FG | F&G Annuities & Life Inc | 31.62 | 29.56 | 30.78 | 134.0K | 0.94 | | 3.15 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.51 | 26.22 | 26.38 | 3.3K | -0.08 | | 0.30 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.74 | 23.59 | 23.66 | 10.9K | -0.01 | | 0.04 | |
| FHI | Federated Investors | 49.71 | 48.98 | 49.46 | 148.3K | -0.39 | | 0.78 | |
| FHN | First Horizon Corp | 21.57 | 20.99 | 21.52 | 6.78M | 0.18 | | 0.84 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.13 | 25.13 | 25.13 | 2.3K | -0.04 | | 0.16 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.74 | 24.57 | 24.69 | 4.8K | 0.02 | | 0.08 | |
| FHN-F | First Horizon Corp | 18.55 | 18.40 | 18.41 | 2.1K | -0.07 | | 0.38 | |
| FHNpC | | 25.13 | 25.13 | 25.13 | 2.2K | -0.04 | | 0.16 | |
| FHNpE | | 24.74 | 24.57 | 24.69 | 3.4K | 0.02 | | 0.08 | |
| FHNpF | | 18.55 | 18.40 | 18.47 | 1.2K | -0.01 | | 0.05 | |
| FI | Fiserv Inc | 63.84 | 60.71 | 63.71 | 8.43M | 2.07 | | 3.36 | |
| FICO | Fair Isaac and Company | 1,741 | 1,647 | 1,740 | 142.3K | 65 | | 3.89 | |
| FIG | Figma Inc Cl A | 45.74 | 43.00 | 44.11 | 25.36M | -1.73 | | 3.76 | |
| FIGS | Figs Inc Cl A | 9.000 | 8.000 | 8.560 | 4.33M | 1.030 | | 13.70 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.97 | 18.59 | 18.86 | 143.0K | 0.27 | | 1.45 | |
| FINS | Angel Oak Financial Strategies Income | 13.25 | 13.12 | 13.12 | 35.8K | -0.05 | | 0.35 | |
| FINV | Finvolution Group ADR | 6.040 | 5.800 | 6.020 | 1.14M | 0.000 | | 0.00 | |
| FIS | Fidelity National Information Services | 65.28 | 63.86 | 64.76 | 1.91M | 0.10 | | 0.15 | |
| FIX | Comfort Systems USA | 956.9 | 910.1 | 954.8 | 247.1K | -2.5 | | 0.26 | |
| FIXT | Tcw Core Plus Bond ETF | 38.60 | 38.51 | 38.53 | 25.0K | -0.04 | | 0.10 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.60 | 17.52 | 17.54 | 10.6K | 0.03 | | 0.17 | |
| FLG | Flagstar Financial Inc | 11.04 | 10.78 | 10.88 | 3.31M | -0.02 | | 0.18 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.15 | 21.90 | 22.15 | 10.2K | 0.07 | | 0.32 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.20 | 38.64 | 38.64 | 3.5K | -0.45 | | 1.16 | |
| FLGpA | | 22.15 | 21.90 | 22.15 | 8.9K | 0.07 | | 0.32 | |
| FLGpU | | 39.20 | 38.64 | 38.64 | 2.9K | -0.45 | | 1.16 | |
| FLNG | Flex Lng Ltd | 26.55 | 26.19 | 26.55 | 204.3K | 0.11 | | 0.42 | |
| FLO | Flowers Foods | 12.24 | 11.45 | 11.88 | 5.04M | 0.22 | | 1.89 | |
| FLOC | Flowco Holdings Inc Cl A | 17.44 | 16.14 | 16.53 | 159.9K | -0.50 | | 2.93 | |
| FLR | Fluor Corp | 51.00 | 42.75 | 45.73 | 5.54M | 1.14 | | 2.56 | |
| FLS | Flowserve Corp | 69.73 | 67.52 | 69.25 | 978.0K | -0.32 | | 0.46 | |
| FLUT | Flutter Entertainment Plc | 224.9 | 208.5 | 223.1 | 2.46M | 6.5 | | 3.02 | |
| FLXR | Tcw Flexible Income ETF | 39.70 | 39.64 | 39.68 | 208.3K | -0.04 | | 0.11 | |
| FMC | FMC Corp | 14.10 | 12.83 | 13.99 | 4.52M | 1.02 | | 7.86 | |
| FMN | Federated Premier Muni | 11.10 | 11.07 | 11.09 | 21.7K | -0.03 | | 0.27 | |
| FMS | Fresenius Medical Care Ag ADR | 24.15 | 23.74 | 24.01 | 324.7K | -0.30 | | 1.23 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 95.94 | 93.19 | 95.87 | 77.9K | 2.52 | | 2.70 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.17 | 12.05 | 12.10 | 4.0K | 0.00 | | 0.00 | |
| FN | Fabrinet | 457.0 | 433.0 | 449.2 | 415.4K | -12.1 | | 2.63 | |
| FNB | F.N.B. Corp | 16.10 | 15.62 | 16.09 | 6.08M | 0.31 | | 1.97 | |
| FND | Floor & Decor Holdings Inc | 59.80 | 58.01 | 59.29 | 738.6K | 0.40 | | 0.68 | |
| FNF | Fidelity National Financial | 60.37 | 54.57 | 57.04 | 1.41M | 2.49 | | 4.56 | |
| FNV | Franco Nev Corp | 192.2 | 187.5 | 192.2 | 259.3K | 4.0 | | 2.13 | |
| FOA | Finance of America Companies Inc Cl A | 22.44 | 21.25 | 22.30 | 62.8K | 0.35 | | 1.59 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.95 | 12.85 | 12.88 | 46.7K | -0.02 | | 0.16 | |
| FOR | Forestar Group Inc | 24.63 | 23.68 | 24.32 | 35.5K | -0.17 | | 0.69 | |
| FOU-A | Shift4 Payments Inc | 83.56 | 79.21 | 83.26 | 29.3K | -2.94 | | 3.41 | |
| FOUR | Shift4 Payments Inc | 67.99 | 61.23 | 66.17 | 2.78M | -0.67 | | 1.00 | |
| FOURpA | | 83.56 | 79.21 | 83.28 | 8.4K | -2.92 | | 3.39 | |
| FpB | | 22.16 | 21.93 | 21.95 | 34.0K | -0.11 | | 0.50 | |
| FpC | | 21.89 | 21.64 | 21.72 | 24.4K | -0.10 | | 0.46 | |
| FpD | | 23.60 | 23.31 | 23.39 | 24.9K | -0.21 | | 0.89 | |
| FPF | FT Intermediate Durat | 18.86 | 18.75 | 18.79 | 101.8K | 0.01 | | 0.05 | |
| FPH | Five Point Holdings Llc Cl A | 5.900 | 5.740 | 5.860 | 97.9K | 0.010 | | 0.17 | |
| FPI | Farmland Partners Inc | 9.780 | 9.630 | 9.680 | 378.5K | -0.030 | | 0.31 | |
| FR | First Industrial Realty Trust | 56.32 | 54.99 | 56.27 | 470.0K | 1.15 | | 2.09 | |
| FRA | Blackrock Floating Rate Income Fund | 12.49 | 12.32 | 12.37 | 174.8K | -0.10 | | 0.80 | |
| FRGE | Forge Global Hldgs Inc | 44.43 | 43.87 | 43.99 | 1.09M | -0.08 | | 0.18 | |
| FRO | Frontline Plc | 24.00 | 23.49 | 23.66 | 1.05M | -0.06 | | 0.25 | |
| FRT | Federal Realty Investment Trust | 97.51 | 96.15 | 97.32 | 437.4K | 1.46 | | 1.52 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.86 | 20.77 | 20.77 | 3.4K | -0.07 | | 0.32 | |
| FRTpC | | 20.86 | 20.77 | 20.77 | 2.4K | -0.07 | | 0.32 | |
| FSCO | FS Credit Opportunities Corp | 6.510 | 6.340 | 6.480 | 1.5M | 0.130 | | 2.05 | |
| FSK | FS KKR Capital Corp | 15.40 | 14.98 | 15.23 | 2.02M | 0.02 | | 0.13 | |
| FSLY | Fastly Inc | 11.66 | 10.52 | 11.55 | 6.25M | 0.59 | | 5.38 | |
| FSM | Fortuna Mines | 8.277 | 7.860 | 8.185 | 12.89M | 0.210 | | 2.63 | |
| FSS | Federal Signal Corp | 112.0 | 109.1 | 110.7 | 140.9K | -0.2 | | 0.22 | |
| FT | Franklin Universal Trust | 8.000 | 7.930 | 7.990 | 32.7K | -0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.15 | 14.11 | 14.12 | 39.0K | 0.01 | | 0.07 | |
| FTI | Technipfmc Plc | 42.87 | 41.73 | 42.86 | 1.42M | 0.47 | | 1.11 | |
| FTK | Flotek Industries | 15.93 | 14.52 | 15.53 | 204.7K | 0.35 | | 2.31 | |
| FTS | Fortis Inc | 51.67 | 51.12 | 51.29 | 288.6K | 0.25 | | 0.49 | |
| FTV | Fortive Corp | 51.54 | 49.99 | 51.24 | 1.72M | 0.15 | | 0.29 | |
| FTW | | 10.47 | 10.45 | 10.45 | 36.8K | 0.00 | | NaN | |
| FTW.U | | 10.68 | 10.61 | 10.63 | 900 | 0.00 | | NaN | |
| FTW.W | | 0.6000 | 0.5500 | 0.5500 | 800 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 38.87 | 38.19 | 38.87 | 7.7K | 0.41 | | 1.06 | |
| FUBO | Fubo TV | 3.880 | 3.650 | 3.880 | 15.05M | 0.110 | | 2.92 | |
| FUL | H. B. Fuller Company | 58.20 | 57.29 | 57.90 | 74.6K | 0.67 | | 1.17 | |
| FUN | Cedar Fair LP | 19.79 | 17.43 | 18.03 | 4.82M | -0.36 | | 1.96 | |
| FVR | Frontview REIT Inc | 13.17 | 12.91 | 13.07 | 48.4K | 0.05 | | 0.38 | |
| FVRR | Fiverr International Ltd | 20.97 | 19.69 | 20.89 | 539.4K | 0.91 | | 4.55 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.22 | 18.06 | 18.17 | 8.3K | 0.01 | | 0.04 | |