| F | Ford Motor Company | 13.64 | 13.40 | 13.46 | 23.97M | 0.00 | | 0.00 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.66 | 21.33 | 21.42 | 68.9K | -0.08 | | 0.37 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.18 | 20.76 | 20.79 | 94.7K | -0.18 | | 0.86 | |
| F-D | Ford Motor Company 6.500% Notes | 22.95 | 22.56 | 22.65 | 56.2K | -0.11 | | 0.48 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.43 | 61.66 | 61.73 | 473.9K | -1.26 | | 2.00 | |
| FBIN | Fortune Brands Innovations Inc | 51.40 | 50.64 | 50.70 | 1.22M | -0.32 | | 0.63 | |
| FBK | Fb Financial Corp | 57.70 | 56.40 | 56.97 | 73.3K | 0.19 | | 0.33 | |
| FBP | First Bancorp | 21.70 | 21.37 | 21.50 | 386.3K | 0.02 | | 0.09 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.62 | 21.42 | 21.44 | 12.6K | -0.07 | | 0.33 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.67 | 10.53 | 10.56 | 393.1K | -0.04 | | 0.38 | |
| FBRTpE | | 21.69 | 21.35 | 21.57 | 12.5K | 0.13 | | 0.58 | |
| FC | Franklin Covey Company | 17.19 | 16.64 | 17.00 | 67.5K | 0.12 | | 0.68 | |
| FCF | First Commonwealth Financial Corp | 17.55 | 17.22 | 17.28 | 231.1K | 0.02 | | 0.12 | |
| FCN | Fti Consulting | 179.6 | 174.9 | 178.8 | 171.9K | 2.3 | | 1.28 | |
| FCPT | Four Corners Property Trust IN | 23.44 | 23.13 | 23.44 | 524.0K | 0.16 | | 0.69 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.27 | 10.25 | 10.26 | 33.3K | 0.00 | | 0.03 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8000 | 0.7600 | 0.7999 | 106.0K | 0.0699 | | 9.58 | |
| FCRS.U | | 10.26 | 10.25 | 10.25 | 51.8K | -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 | 24.99 | 24.95 | 24.96 | 2.7K | 0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 10.05 | 10.00 | 10.05 | 81.0K | 0.05 | | 0.50 | |
| FCX | Freeport-Mcmoran Inc | 50.95 | 49.82 | 50.64 | 9.63M | 1.51 | | 3.07 | |
| FDP | Fresh Del Monte Produce | 37.40 | 35.26 | 36.07 | 408.4K | -1.48 | | 3.94 | |
| FDS | Factset Research Systems Inc | 295.4 | 288.5 | 291.2 | 393.0K | 2.6 | | 0.91 | |
| FDX | Fedex Corp | 292.9 | 286.5 | 292.8 | 1.08M | 4.0 | | 1.38 | |
| FE | Firstenergy Corp | 44.50 | 43.91 | 44.42 | 1.42M | 0.19 | | 0.43 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.60 | 11.00 | 11.00 | 968 | 0.00 | | 0.00 | |
| FEGE | First Eagle Global Equity ETF | 46.72 | 46.43 | 46.67 | 205.2K | 0.26 | | 0.56 | |
| FENG | Phoenix New Media Ltd ADR | 1.970 | 1.810 | 1.866 | 14.2K | -0.119 | | 6.00 | |
| FEOE | First Eagle Overseas Equity ETF | 48.80 | 48.53 | 48.67 | 95.8K | 0.22 | | 0.44 | |
| FERG | Ferguson Enterprises Inc | 231.0 | 227.2 | 229.8 | 387.9K | 0.9 | | 0.37 | |
| FET | Forum Energy Technologies Inc | 36.75 | 35.84 | 36.31 | 88.4K | 0.63 | | 1.77 | |
| FF | Futurefuel Corp | 3.410 | 3.225 | 3.225 | 157.0K | -0.185 | | 5.43 | |
| FFA | FT Enhanced Equity Income Fund | 21.65 | 21.52 | 21.53 | 30.8K | -0.22 | | 1.01 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.87 | 16.58 | 16.62 | 123.5K | 0.04 | | 0.24 | |
| FFWM | First Foundation | 6.336 | 6.150 | 6.170 | 216.0K | -0.070 | | 1.12 | |
| FG | F&G Annuities & Life Inc | 31.38 | 30.45 | 31.10 | 261.6K | -0.05 | | 0.16 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.69 | 25.40 | 25.43 | 14.2K | -0.03 | | 0.12 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.82 | 22.66 | 22.67 | 37.5K | -0.07 | | 0.31 | |
| FHI | Federated Investors | 53.78 | 52.72 | 53.56 | 191.5K | 0.93 | | 1.77 | |
| FHN | First Horizon Corp | 24.69 | 24.33 | 24.60 | 3.08M | 0.17 | | 0.68 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.32 | 25.32 | 25.32 | 300 | -0.03 | | 0.11 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.96 | 24.85 | 24.85 | 4.5K | -0.10 | | 0.40 | |
| FHN-F | First Horizon Corp | 18.45 | 18.28 | 18.37 | 10.5K | 0.06 | | 0.33 | |
| FHNpC | | 25.34 | 25.28 | 25.34 | 982 | 0.02 | | 0.07 | |
| FHNpE | | 24.91 | 24.69 | 24.86 | 13.7K | 0.01 | | 0.03 | |
| FHNpF | | 18.37 | 18.30 | 18.37 | 2.7K | 0.00 | | 0.00 | |
| FICO | Fair Isaac and Company | 1,768 | 1,733 | 1,742 | 104.6K | -7 | | 0.40 | |
| FIG | Figma Inc Cl A | 40.18 | 38.82 | 39.22 | 3.55M | -0.17 | | 0.43 | |
| FIGS | Figs Inc Cl A | 12.35 | 12.07 | 12.20 | 1.28M | 0.06 | | 0.49 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.76 | 19.11 | 19.53 | 781.3K | 0.32 | | 1.67 | |
| FINS | Angel Oak Financial Strategies Income | 13.24 | 12.96 | 13.23 | 54.3K | 0.30 | | 2.32 | |
| FINV | Finvolution Group ADR | 5.370 | 5.130 | 5.200 | 802.2K | 0.020 | | 0.39 | |
| FIS | Fidelity National Information Services | 67.44 | 65.96 | 66.88 | 1.09M | 0.86 | | 1.30 | |
| FIX | Comfort Systems USA | 974.3 | 943.9 | 950.5 | 215.3K | 9.8 | | 1.04 | |
| FIXT | Tcw Core Plus Bond ETF | 38.23 | 38.20 | 38.23 | 24.3K | -0.01 | | 0.03 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.63 | 17.50 | 17.54 | 37.8K | 0.03 | | 0.17 | |
| FLG | Flagstar Financial Inc | 13.44 | 13.15 | 13.16 | 3.53M | -0.23 | | 1.72 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.51 | 22.23 | 22.32 | 15.4K | -0.16 | | 0.71 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.12 | 39.61 | 40.12 | 8.3K | -0.12 | | 0.30 | |
| FLGpA | | 22.53 | 22.32 | 22.51 | 9.9K | 0.16 | | 0.72 | |
| FLGpU | | 40.12 | 39.42 | 40.12 | 2.2K | 0.00 | | 0.00 | |
| FLNG | Flex Lng Ltd | 25.30 | 24.75 | 24.88 | 311.7K | -0.27 | | 1.07 | |
| FLO | Flowers Foods | 11.05 | 10.80 | 10.95 | 2.24M | 0.02 | | 0.14 | |
| FLOC | Flowco Holdings Inc Cl A | 18.52 | 18.00 | 18.28 | 139.0K | 0.23 | | 1.27 | |
| FLR | Fluor Corp | 41.49 | 40.52 | 40.76 | 1.9M | -0.13 | | 0.32 | |
| FLS | Flowserve Corp | 71.99 | 70.48 | 71.55 | 294.9K | 0.49 | | 0.69 | |
| FLUT | Flutter Entertainment Plc | 225.9 | 221.4 | 224.0 | 588.1K | 1.9 | | 0.84 | |
| FLXR | Tcw Flexible Income ETF | 39.53 | 39.44 | 39.52 | 241.5K | 0.03 | | 0.08 | |
| FMC | FMC Corp | 13.55 | 13.07 | 13.19 | 2.49M | -0.13 | | 1.01 | |
| FMN | Federated Premier Muni | 11.12 | 11.11 | 11.11 | 29.2K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 24.06 | 23.61 | 23.92 | 222.2K | 0.41 | | 1.72 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 101.4 | 99.4 | 101.0 | 173.4K | 0.9 | | 0.87 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.93 | 11.86 | 11.93 | 2.5K | 0.03 | | 0.25 | |
| FN | Fabrinet | 487.3 | 476.0 | 483.6 | 276.3K | 8.8 | | 1.85 | |
| FNB | F.N.B. Corp | 17.93 | 17.71 | 17.84 | 1.94M | 0.08 | | 0.42 | |
| FND | Floor & Decor Holdings Inc | 63.73 | 62.07 | 63.60 | 809.3K | 1.35 | | 2.17 | |
| FNF | Fidelity National Financial | 55.90 | 54.99 | 55.12 | 560.3K | -0.71 | | 1.27 | |
| FNV | Franco Nev Corp | 218.6 | 213.3 | 214.8 | 245.6K | 2.8 | | 1.34 | |
| FOA | Finance of America Companies Inc Cl A | 23.00 | 22.60 | 22.78 | 40.5K | 0.15 | | 0.66 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.25 | 13.08 | 13.20 | 53.7K | 0.10 | | 0.76 | |
| FOR | Forestar Group Inc | 26.08 | 24.33 | 24.56 | 86.9K | -0.65 | | 2.58 | |
| FOU-A | Shift4 Payments Inc | 81.73 | 80.98 | 80.98 | 47.9K | -0.56 | | 0.69 | |
| FOUR | Shift4 Payments Inc | 66.54 | 64.22 | 64.96 | 1.0M | 0.89 | | 1.39 | |
| FOURpA | | 83.30 | 81.20 | 81.69 | 5.1K | 0.71 | | 0.88 | |
| FpB | | 21.47 | 21.03 | 21.10 | 85.0K | -0.32 | | 1.49 | |
| FpC | | 20.85 | 20.53 | 20.60 | 119.5K | -0.17 | | 0.82 | |
| FpD | | 22.70 | 22.50 | 22.55 | 49.2K | -0.05 | | 0.20 | |
| FPF | FT Intermediate Durat | 18.63 | 18.55 | 18.61 | 147.0K | 0.02 | | 0.11 | |
| FPH | Five Point Holdings Llc Cl A | 5.550 | 5.430 | 5.460 | 81.1K | -0.030 | | 0.55 | |
| FPI | Farmland Partners Inc | 10.190 | 9.930 | 9.980 | 429.5K | -0.060 | | 0.60 | |
| FR | First Industrial Realty Trust | 58.17 | 57.59 | 57.81 | 415.9K | -0.30 | | 0.52 | |
| FRA | Blackrock Floating Rate Income Fund | 11.80 | 11.68 | 11.71 | 422.9K | -0.09 | | 0.76 | |
| FRGE | Forge Global Hldgs Inc | 44.63 | 44.35 | 44.40 | 108.1K | -0.25 | | 0.56 | |
| FRO | Frontline Plc | 22.30 | 21.58 | 21.84 | 1.84M | 0.12 | | 0.55 | |
| FRT | Federal Realty Investment Trust | 102.1 | 100.9 | 101.7 | 194.7K | 0.3 | | 0.28 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.48 | 20.23 | 20.38 | 6.8K | -0.06 | | 0.31 | |
| FRTpC | | 20.47 | 20.27 | 20.27 | 15.7K | -0.11 | | 0.54 | |
| FSCO | FS Credit Opportunities Corp | 6.200 | 6.080 | 6.190 | 1.11M | 0.045 | | 0.73 | |
| FSK | FS KKR Capital Corp | 14.74 | 14.56 | 14.59 | 2.75M | -0.10 | | 0.68 | |
| FSLY | Fastly Inc | 10.30 | 10.12 | 10.23 | 6.42M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.33 | 9.99 | 10.17 | 4.82M | 0.31 | | 3.14 | |
| FSS | Federal Signal Corp | 114.1 | 112.4 | 113.1 | 91.5K | 0.5 | | 0.46 | |
| FSSL | FS Specialty Lending Fund | 13.93 | 13.62 | 13.91 | 946.5K | 0.24 | | 1.76 | |
| FT | Franklin Universal Trust | 7.984 | 7.920 | 7.935 | 24.7K | 0.015 | | 0.19 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.04 | 13.97 | 14.04 | 149.2K | 0.04 | | 0.25 | |
| FTI | Technipfmc Plc | 45.84 | 44.73 | 44.96 | 1.33M | 0.24 | | 0.54 | |
| FTK | Flotek Industries | 17.90 | 16.42 | 17.84 | 171.7K | 1.58 | | 9.72 | |
| FTS | Fortis Inc | 51.22 | 50.44 | 51.21 | 377.2K | 0.35 | | 0.69 | |
| FTV | Fortive Corp | 55.77 | 54.78 | 55.68 | 1.42M | 0.77 | | 1.40 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.53 | 10.48 | 10.48 | 34.7K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.50 | 10.50 | 10.50 | 164 | 0.03 | | 0.29 | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.6000 | 0.5015 | 0.5080 | 2.1K | -0.0020 | | 0.39 | |
| FTWO | Strive Faang 2.0 ETF | 41.00 | 40.71 | 40.92 | 5.6K | 0.52 | | 1.28 | |
| FUBO | Fubo TV | 2.820 | 2.620 | 2.640 | 9.23M | -0.065 | | 2.40 | |
| FUL | H. B. Fuller Company | 60.84 | 59.90 | 60.36 | 114.3K | 0.47 | | 0.78 | |
| FUN | Cedar Fair LP | 14.32 | 13.00 | 13.80 | 1.51M | -0.29 | | 2.06 | |
| FVR | Frontview REIT Inc | 15.48 | 14.99 | 15.08 | 75.2K | -0.13 | | 0.85 | |
| FVRR | Fiverr International Ltd | 20.27 | 19.73 | 19.94 | 489.8K | 0.02 | | 0.10 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.26 | 18.02 | 18.10 | 10.8K | -0.01 | | 0.05 | |