| F | Ford Motor Company | 13.26 | 12.94 | 13.16 | 45.57M | 0.23 | | 1.74 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.43 | 21.19 | 21.29 | 63.0K | -0.05 | | 0.23 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.09 | 20.66 | 20.66 | 57.3K | -0.11 | | 0.51 | |
| F-D | Ford Motor Company 6.500% Notes | 22.95 | 22.75 | 22.80 | 50.5K | -0.08 | | 0.35 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.26 | 64.91 | 65.80 | 148.2K | 1.39 | | 2.16 | |
| FBIN | Fortune Brands Innovations Inc | 49.95 | 47.21 | 49.62 | 987.7K | 2.45 | | 5.20 | |
| FBK | Fb Financial Corp | 56.82 | 55.08 | 56.43 | 114.5K | 1.74 | | 3.18 | |
| FBP | First Bancorp | 20.26 | 19.85 | 20.02 | 951.9K | 0.30 | | 1.52 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.56 | 21.06 | 21.54 | 10.4K | 0.12 | | 0.56 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.38 | 10.10 | 10.34 | 536.9K | 0.28 | | 2.78 | |
| FBRTpE | | 21.56 | 21.06 | 21.54 | 9.9K | 0.17 | | 0.77 | |
| FC | Franklin Covey Company | 15.56 | 14.86 | 15.44 | 105.9K | 0.66 | | 4.46 | |
| FCF | First Commonwealth Financial Corp | 16.67 | 16.17 | 16.59 | 417.8K | 0.47 | | 2.92 | |
| FCN | Fti Consulting | 166.4 | 162.0 | 165.6 | 57.7K | 3.2 | | 1.99 | |
| FCPT | Four Corners Property Trust IN | 24.34 | 23.98 | 24.03 | 246.9K | 0.07 | | 0.29 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.33 | 10.30 | 10.32 | 51.4K | 0.01 | | 0.10 | |
| FCR.W | | 0.8500 | 0.7900 | 0.7900 | 5.8K | 0.0000 | | 0.00 | |
| FCRS.U | | 10.33 | 10.30 | 10.32 | 51.1K | 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 | 25.16 | 25.07 | 25.16 | 4.7K | 0.06 | | 0.24 | |
| FCT | Senior Floating Rate II | 9.600 | 9.518 | 9.550 | 83.0K | 0.030 | | 0.32 | |
| FCX | Freeport-Mcmoran Inc | 41.79 | 40.75 | 41.05 | 6.8M | 0.29 | | 0.71 | |
| FDP | Fresh Del Monte Produce | 35.67 | 34.89 | 35.51 | 76.0K | 0.76 | | 2.19 | |
| FDS | Factset Research Systems Inc | 280.9 | 274.6 | 278.9 | 331.8K | 7.0 | | 2.56 | |
| FDX | Fedex Corp | 275.0 | 268.0 | 273.9 | 440.8K | 6.9 | | 2.58 | |
| FE | Firstenergy Corp | 47.54 | 46.79 | 46.92 | 1.82M | -0.42 | | 0.89 | |
| 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 | 45.23 | 44.67 | 45.19 | 189.6K | 0.57 | | 1.26 | |
| FENG | Phoenix New Media Ltd ADR | 2.140 | 2.098 | 2.100 | 1.3K | 0.020 | | 0.96 | |
| FEOE | First Eagle Overseas Equity ETF | 47.05 | 46.59 | 47.01 | 58.1K | 0.37 | | 0.78 | |
| FERG | Ferguson Enterprises Inc | 248.6 | 239.1 | 248.1 | 433.3K | 7.3 | | 3.03 | |
| FET | Forum Energy Technologies Inc | 31.08 | 30.01 | 30.32 | 38.8K | -0.17 | | 0.56 | |
| FF | Futurefuel Corp | 3.235 | 3.150 | 3.225 | 86.2K | 0.070 | | 2.22 | |
| FFA | FT Enhanced Equity Income Fund | 21.63 | 21.31 | 21.53 | 24.5K | 0.12 | | 0.56 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.50 | 16.43 | 16.44 | 126.2K | 0.02 | | 0.12 | |
| FFWM | First Foundation | 5.500 | 5.320 | 5.495 | 461.2K | 0.200 | | 3.79 | |
| FG | F&G Annuities & Life Inc | 32.50 | 31.75 | 32.36 | 79.6K | 0.71 | | 2.25 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.83 | 26.39 | 26.56 | 9.1K | 0.02 | | 0.06 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.33 | 23.16 | 23.18 | 82.6K | -0.03 | | 0.13 | |
| FHI | Federated Investors | 49.63 | 48.93 | 49.43 | 253.8K | 0.51 | | 1.04 | |
| FHN | First Horizon Corp | 22.58 | 21.82 | 22.39 | 4.58M | 0.72 | | 3.32 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.34 | 25.23 | 25.34 | 1.8K | 0.07 | | 0.26 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.70 | 24.36 | 24.54 | 16.4K | 0.12 | | 0.49 | |
| FHN-F | First Horizon Corp | 18.26 | 18.25 | 18.25 | 3.0K | 0.13 | | 0.72 | |
| FHNpC | | 25.34 | 25.23 | 25.34 | 1.6K | 0.04 | | 0.14 | |
| FHNpE | | 24.70 | 24.36 | 24.47 | 14.4K | 0.04 | | 0.17 | |
| FHNpF | | 18.26 | 18.25 | 18.25 | 1.8K | 0.13 | | 0.72 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,821 | 1,718 | 1,811 | 114.1K | 62 | | 3.53 | |
| FIG | Figma Inc Cl A | 35.63 | 33.50 | 35.47 | 4.07M | -0.01 | | 0.03 | |
| FIGS | Figs Inc Cl A | 9.800 | 9.455 | 9.690 | 2.0M | 0.090 | | 0.94 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.13 | 18.80 | 18.90 | 233.9K | 0.06 | | 0.32 | |
| FINS | Angel Oak Financial Strategies Income | 13.16 | 12.96 | 13.09 | 47.8K | 0.12 | | 0.92 | |
| FINV | Finvolution Group ADR | 5.270 | 5.020 | 5.245 | 2.09M | 0.295 | | 5.97 | |
| FIS | Fidelity National Information Services | 66.28 | 61.96 | 65.67 | 1.06M | 1.24 | | 1.93 | |
| FIX | Comfort Systems USA | 965.6 | 910.0 | 956.1 | 185.1K | 12.0 | | 1.27 | |
| FIXT | Tcw Core Plus Bond ETF | 38.77 | 38.70 | 38.75 | 36.8K | 0.10 | | 0.27 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.31 | 17.15 | 17.26 | 27.0K | 0.14 | | 0.82 | |
| FLG | Flagstar Financial Inc | 12.17 | 11.37 | 12.13 | 6.67M | 0.76 | | 6.68 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.11 | 21.85 | 22.09 | 13.1K | 0.27 | | 1.24 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.15 | 39.15 | 39.15 | 500 | -0.01 | | 0.03 | |
| FLGpA | | 22.11 | 21.85 | 22.10 | 11.9K | 0.28 | | 1.28 | |
| FLGpU | | 39.15 | 39.15 | 39.15 | 542 | -0.01 | | 0.03 | |
| FLNG | Flex Lng Ltd | 26.50 | 26.12 | 26.40 | 317.4K | -0.01 | | 0.03 | |
| FLO | Flowers Foods | 10.84 | 10.40 | 10.77 | 4.3M | 0.37 | | 3.56 | |
| FLOC | Flowco Holdings Inc Cl A | 16.62 | 15.95 | 16.54 | 70.1K | 0.41 | | 2.54 | |
| FLR | Fluor Corp | 42.01 | 40.72 | 41.86 | 1.43M | 0.59 | | 1.43 | |
| FLS | Flowserve Corp | 70.48 | 68.62 | 70.31 | 604.0K | 1.53 | | 2.22 | |
| FLUT | Flutter Entertainment Plc | 198.4 | 190.1 | 195.9 | 1.61M | 4.1 | | 2.16 | |
| FLXR | Tcw Flexible Income ETF | 39.86 | 39.75 | 39.85 | 265.5K | 0.01 | | 0.03 | |
| FMC | FMC Corp | 13.60 | 13.09 | 13.43 | 2.52M | 0.24 | | 1.82 | |
| FMN | Federated Premier Muni | 11.12 | 11.09 | 11.12 | 31.5K | 0.04 | | 0.36 | |
| FMS | Fresenius Medical Care Ag ADR | 24.20 | 23.75 | 24.06 | 210.0K | 0.31 | | 1.31 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 94.65 | 93.05 | 93.96 | 117.4K | 0.24 | | 0.26 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.09 | 12.04 | 12.09 | 1.4K | 0.06 | | 0.50 | |
| FN | Fabrinet | 431.1 | 403.2 | 429.5 | 486.9K | 13.3 | | 3.20 | |
| FNB | F.N.B. Corp | 16.84 | 16.15 | 16.71 | 3.37M | 0.47 | | 2.90 | |
| FND | Floor & Decor Holdings Inc | 64.44 | 61.17 | 64.12 | 1.36M | 3.43 | | 5.65 | |
| FNF | Fidelity National Financial | 59.99 | 58.59 | 59.36 | 483.9K | 1.21 | | 2.08 | |
| FNV | Franco Nev Corp | 201.5 | 198.1 | 200.8 | 254.3K | 0.8 | | 0.40 | |
| FOA | Finance of America Companies Inc Cl A | 24.35 | 23.58 | 23.84 | 62.7K | 0.44 | | 1.88 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.00 | 12.88 | 12.95 | 75.4K | 0.05 | | 0.39 | |
| FOR | Forestar Group Inc | 25.66 | 24.34 | 25.46 | 38.5K | 1.14 | | 4.69 | |
| FOU-A | Shift4 Payments Inc | 86.65 | 86.00 | 86.65 | 9.4K | 0.69 | | 0.80 | |
| FOUR | Shift4 Payments Inc | 70.70 | 68.75 | 70.15 | 505.5K | 0.53 | | 0.76 | |
| FOURpA | | 86.65 | 86.00 | 86.65 | 6.5K | 0.69 | | 0.80 | |
| FpB | | 21.43 | 21.19 | 21.25 | 58.3K | -0.09 | | 0.42 | |
| FpC | | 21.09 | 20.66 | 20.66 | 50.6K | -0.11 | | 0.51 | |
| FpD | | 22.95 | 22.75 | 22.80 | 47.3K | -0.08 | | 0.35 | |
| FPF | FT Intermediate Durat | 18.67 | 18.51 | 18.61 | 165.0K | 0.06 | | 0.32 | |
| FPH | Five Point Holdings Llc Cl A | 6.420 | 6.190 | 6.240 | 527.1K | -0.020 | | 0.32 | |
| FPI | Farmland Partners Inc | 9.745 | 9.610 | 9.660 | 492.8K | 0.080 | | 0.84 | |
| FR | First Industrial Realty Trust | 57.36 | 56.60 | 57.01 | 480.3K | 0.45 | | 0.80 | |
| FRA | Blackrock Floating Rate Income Fund | 11.91 | 11.81 | 11.89 | 160.5K | 0.03 | | 0.25 | |
| FRGE | Forge Global Hldgs Inc | 44.35 | 44.14 | 44.34 | 120.9K | 0.22 | | 0.50 | |
| FRO | Frontline Plc | 25.38 | 23.93 | 23.98 | 5.27M | -0.97 | | 3.89 | |
| FRT | Federal Realty Investment Trust | 98.95 | 97.39 | 98.39 | 157.4K | 1.24 | | 1.28 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.16 | 19.90 | 20.10 | 9.7K | 0.11 | | 0.53 | |
| FRTpC | | 20.16 | 19.90 | 20.10 | 7.8K | 0.11 | | 0.53 | |
| FSCO | FS Credit Opportunities Corp | 6.330 | 6.147 | 6.300 | 1.31M | 0.040 | | 0.64 | |
| FSK | FS KKR Capital Corp | 15.98 | 15.78 | 15.96 | 1.81M | 0.13 | | 0.82 | |
| FSLY | Fastly Inc | 12.42 | 11.20 | 12.35 | 3.63M | 0.71 | | 6.10 | |
| FSM | Fortuna Mines | 9.440 | 8.952 | 9.310 | 6.59M | 0.240 | | 2.65 | |
| FSS | Federal Signal Corp | 112.7 | 110.2 | 111.7 | 102.9K | 1.3 | | 1.16 | |
| FSSL | | 13.65 | 13.22 | 13.62 | 1.04M | 0.26 | | 1.94 | |
| FT | Franklin Universal Trust | 7.980 | 7.930 | 7.960 | 65.0K | 0.030 | | 0.38 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.15 | 13.98 | 14.12 | 160.4K | 0.11 | | 0.78 | |
| FTI | Technipfmc Plc | 45.09 | 44.13 | 45.04 | 1.14M | 0.47 | | 1.05 | |
| FTK | Flotek Industries | 14.32 | 13.85 | 14.03 | 144.7K | -0.14 | | 0.99 | |
| FTS | Fortis Inc | 51.95 | 51.45 | 51.92 | 318.2K | 0.58 | | 1.13 | |
| FTV | Fortive Corp | 53.53 | 52.47 | 53.28 | 1.79M | 0.82 | | 1.56 | |
| FTW | | 10.45 | 10.44 | 10.45 | 65.9K | 0.00 | | 0.00 | |
| FTW.U | | 11.68 | 11.68 | 11.68 | 120 | 11.68 | | ∞ | |
| FTW.W | | 0.6044 | 0.6044 | 0.6044 | 100 | 0.0544 | | 9.89 | |
| FTWO | Strive Faang 2.0 ETF | 39.12 | 38.70 | 39.05 | 11.1K | 0.17 | | 0.45 | |
| FUBO | Fubo TV | 3.160 | 3.040 | 3.120 | 8.06M | 0.010 | | 0.32 | |
| FUL | H. B. Fuller Company | 58.71 | 56.97 | 58.42 | 136.9K | 1.71 | | 3.01 | |
| FUN | Cedar Fair LP | 15.19 | 14.48 | 14.67 | 2.01M | 0.23 | | 1.59 | |
| FVR | Frontview REIT Inc | 15.74 | 14.61 | 15.21 | 166.2K | 0.61 | | 4.18 | |
| FVRR | Fiverr International Ltd | 20.71 | 19.65 | 20.49 | 293.4K | 0.48 | | 2.40 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.20 | 18.09 | 18.13 | 3.7K | 0.08 | | 0.46 | |