| F | Ford Motor Company | 12.95 | 12.83 | 12.92 | 7.02M | 0.09 | | 0.72 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.26 | 21.09 | 21.19 | 46.3K | 0.02 | | 0.09 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.83 | 20.61 | 20.71 | 46.6K | 0.07 | | 0.34 | |
| F-D | Ford Motor Company 6.500% Notes | 22.99 | 22.80 | 22.82 | 26.3K | -0.03 | | 0.13 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.94 | 64.20 | 64.77 | 37.1K | 0.19 | | 0.29 | |
| FBIN | Fortune Brands Innovations Inc | 47.17 | 46.25 | 46.95 | 66.0K | -0.12 | | 0.25 | |
| FBK | Fb Financial Corp | 54.84 | 52.91 | 54.68 | 13.2K | 0.29 | | 0.53 | |
| FBP | First Bancorp | 20.18 | 19.85 | 19.85 | 66.8K | -0.31 | | 1.54 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.30 | 21.00 | 21.01 | 8.0K | -0.01 | | 0.05 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.070 | 9.950 | 9.965 | 78.4K | -0.045 | | 0.45 | |
| FBRTpE | | 21.10 | 21.10 | 21.10 | 425 | 0.09 | | 0.43 | |
| FC | Franklin Covey Company | 15.14 | 14.68 | 15.06 | 13.3K | 0.01 | | 0.03 | |
| FCF | First Commonwealth Financial Corp | 16.16 | 15.97 | 16.02 | 54.1K | -0.10 | | 0.59 | |
| FCN | Fti Consulting | 164.2 | 161.4 | 162.7 | 14.5K | -1.3 | | 0.79 | |
| FCPT | Four Corners Property Trust IN | 23.98 | 23.76 | 23.96 | 24.6K | -0.05 | | 0.20 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.34 | 10.25 | 10.30 | 81.3K | 0.00 | | 0.00 | |
| FCR.W | | 0.8000 | 0.7400 | 0.7400 | 21.2K | 0.0000 | | NaN | |
| FCRS.U | | 10.34 | 10.28 | 10.31 | 12.0K | 0.01 | | 0.13 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.15 | 25.06 | 25.06 | 532 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.580 | 9.460 | 9.490 | 35.6K | 0.040 | | 0.42 | |
| FCX | Freeport-Mcmoran Inc | 41.12 | 39.60 | 40.87 | 2.08M | 1.00 | | 2.50 | |
| FDP | Fresh Del Monte Produce | 35.18 | 34.66 | 34.67 | 9.9K | -0.36 | | 1.02 | |
| FDS | Factset Research Systems Inc | 277.1 | 270.8 | 275.2 | 89.1K | -1.8 | | 0.66 | |
| FDX | Fedex Corp | 270.4 | 265.9 | 267.0 | 124.0K | -2.4 | | 0.89 | |
| FE | Firstenergy Corp | 46.99 | 46.29 | 46.72 | 379.1K | -0.18 | | 0.37 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.27 | 13.27 | 13.27 | 100 | 0.27 | | 2.08 | |
| FEGE | First Eagle Global Equity ETF | 44.56 | 44.33 | 44.56 | 94.6K | 0.33 | | 0.75 | |
| FENG | Phoenix New Media Ltd ADR | 2.160 | 2.160 | 2.160 | 100 | 0.060 | | 2.86 | |
| FEOE | First Eagle Overseas Equity ETF | 46.58 | 46.27 | 46.56 | 13.0K | 0.29 | | 0.62 | |
| FERG | Ferguson Enterprises Inc | 239.0 | 236.4 | 238.8 | 267.3K | 1.9 | | 0.81 | |
| FET | Forum Energy Technologies Inc | 30.59 | 29.77 | 30.29 | 5.0K | 0.28 | | 0.92 | |
| FF | Futurefuel Corp | 3.210 | 3.105 | 3.110 | 56.2K | -0.090 | | 2.81 | |
| FFA | FT Enhanced Equity Income Fund | 21.44 | 21.15 | 21.42 | 3.3K | 0.31 | | 1.44 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.60 | 16.42 | 16.50 | 39.5K | 0.10 | | 0.63 | |
| FFWM | First Foundation | 5.300 | 5.195 | 5.220 | 52.8K | -0.100 | | 1.88 | |
| FG | F&G Annuities & Life Inc | 31.88 | 31.02 | 31.28 | 6.7K | 0.00 | | 0.00 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.64 | 26.63 | 26.63 | 794 | 0.00 | | 0.00 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.32 | 23.12 | 23.26 | 2.8K | -0.05 | | 0.21 | |
| FHI | Federated Investors | 48.57 | 48.12 | 48.52 | 9.8K | 0.12 | | 0.25 | |
| FHN | First Horizon Corp | 21.82 | 21.57 | 21.70 | 548.0K | -0.02 | | 0.09 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.25 | 25.25 | 25.25 | 100 | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.69 | 24.40 | 24.51 | 14.2K | 0.00 | | 0.02 | |
| FHN-F | First Horizon Corp | 18.25 | 18.09 | 18.15 | 4.2K | -0.11 | | 0.59 | |
| FHNpC | | 25.30 | 25.30 | 25.30 | 308 | 0.05 | | 0.20 | |
| FHNpE | | 24.68 | 24.64 | 24.65 | 515 | 0.14 | | 0.59 | |
| FHNpF | | 18.25 | 18.20 | 18.23 | 2.2K | 0.08 | | 0.44 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,807 | 1,724 | 1,740 | 20.6K | -48 | | 2.68 | |
| FIG | Figma Inc Cl A | 35.02 | 33.35 | 34.02 | 1.52M | -0.29 | | 0.85 | |
| FIGS | Figs Inc Cl A | 9.800 | 9.580 | 9.630 | 457.0K | -0.050 | | 0.52 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.97 | 18.80 | 18.91 | 35.6K | 0.07 | | 0.37 | |
| FINS | Angel Oak Financial Strategies Income | 13.04 | 12.87 | 12.89 | 5.9K | 0.03 | | 0.23 | |
| FINV | Finvolution Group ADR | 5.060 | 4.760 | 4.940 | 396.9K | 0.200 | | 4.22 | |
| FIS | Fidelity National Information Services | 64.51 | 63.81 | 64.18 | 242.8K | 0.11 | | 0.17 | |
| FIX | Comfort Systems USA | 942.7 | 904.0 | 941.0 | 82.1K | 46.9 | | 5.25 | |
| FIXT | Tcw Core Plus Bond ETF | 38.66 | 38.62 | 38.62 | 1.3K | 0.04 | | 0.10 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.22 | 17.13 | 17.19 | 17.0K | 0.00 | | 0.00 | |
| FLG | Flagstar Financial Inc | 11.46 | 11.23 | 11.40 | 352.2K | 0.05 | | 0.44 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.06 | 21.75 | 22.02 | 10.1K | 0.21 | | 0.96 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.10 | 38.70 | 39.10 | 800 | 0.47 | | 1.22 | |
| FLGpA | | 22.03 | 21.66 | 22.00 | 19.4K | -0.02 | | 0.09 | |
| FLGpU | | 39.10 | 38.70 | 39.10 | 828 | 0.47 | | 1.22 | |
| FLNG | Flex Lng Ltd | 26.98 | 26.02 | 26.07 | 117.8K | -0.83 | | 3.09 | |
| FLO | Flowers Foods | 10.62 | 10.41 | 10.52 | 521.1K | -0.06 | | 0.52 | |
| FLOC | Flowco Holdings Inc Cl A | 16.62 | 15.72 | 16.04 | 18.7K | -0.24 | | 1.47 | |
| FLR | Fluor Corp | 41.00 | 39.50 | 40.58 | 264.5K | 0.53 | | 1.32 | |
| FLS | Flowserve Corp | 68.37 | 67.51 | 68.09 | 105.0K | 0.34 | | 0.50 | |
| FLUT | Flutter Entertainment Plc | 196.9 | 191.6 | 191.7 | 305.4K | -1.6 | | 0.85 | |
| FLXR | Tcw Flexible Income ETF | 39.80 | 39.76 | 39.79 | 70.1K | 0.04 | | 0.09 | |
| FMC | FMC Corp | 13.13 | 12.62 | 12.80 | 539.9K | 0.05 | | 0.38 | |
| FMN | Federated Premier Muni | 11.10 | 11.07 | 11.08 | 5.3K | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 23.83 | 23.68 | 23.77 | 41.8K | 0.36 | | 1.54 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 94.83 | 93.49 | 93.62 | 17.0K | -1.21 | | 1.28 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.00 | 11.98 | 12.00 | 1.4K | 0.01 | | 0.05 | |
| FN | Fabrinet | 405.9 | 392.1 | 402.4 | 39.2K | 12.0 | | 3.06 | |
| FNB | F.N.B. Corp | 16.14 | 15.93 | 16.09 | 527.8K | 0.05 | | 0.31 | |
| FND | Floor & Decor Holdings Inc | 61.84 | 60.22 | 61.38 | 325.5K | 0.86 | | 1.42 | |
| FNF | Fidelity National Financial | 58.98 | 58.33 | 58.47 | 78.7K | -0.58 | | 0.97 | |
| FNV | Franco Nev Corp | 197.2 | 191.9 | 197.1 | 69.3K | 5.8 | | 3.02 | |
| FOA | Finance of America Companies Inc Cl A | 24.24 | 23.83 | 23.94 | 6.6K | -0.02 | | 0.08 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.94 | 12.80 | 12.90 | 6.5K | 0.01 | | 0.08 | |
| FOR | Forestar Group Inc | 24.59 | 24.27 | 24.46 | 3.2K | -0.13 | | 0.53 | |
| FOU-A | Shift4 Payments Inc | 86.41 | 85.67 | 85.67 | 1.0K | 2.47 | | 2.97 | |
| FOUR | Shift4 Payments Inc | 70.49 | 69.18 | 70.13 | 229.2K | 1.12 | | 1.62 | |
| FOURpA | | 86.41 | 85.67 | 85.67 | 1.0K | 2.47 | | 2.97 | |
| FpB | | 21.32 | 21.18 | 21.30 | 10.8K | 0.11 | | 0.52 | |
| FpC | | 20.85 | 20.70 | 20.85 | 12.1K | 0.14 | | 0.68 | |
| FpD | | 23.04 | 22.90 | 23.00 | 5.1K | 0.18 | | 0.77 | |
| FPF | FT Intermediate Durat | 18.52 | 18.41 | 18.51 | 19.9K | 0.09 | | 0.49 | |
| FPH | Five Point Holdings Llc Cl A | 6.290 | 6.050 | 6.230 | 47.3K | 0.080 | | 1.30 | |
| FPI | Farmland Partners Inc | 9.630 | 9.520 | 9.600 | 91.2K | 0.010 | | 0.10 | |
| FR | First Industrial Realty Trust | 56.53 | 55.91 | 56.31 | 41.8K | -0.02 | | 0.03 | |
| FRA | Blackrock Floating Rate Income Fund | 11.80 | 11.64 | 11.73 | 100.0K | 0.01 | | 0.09 | |
| FRGE | Forge Global Hldgs Inc | 44.43 | 44.27 | 44.39 | 145.1K | 0.03 | | 0.06 | |
| FRO | Frontline Plc | 26.60 | 24.34 | 24.50 | 1.89M | -1.40 | | 5.41 | |
| FRT | Federal Realty Investment Trust | 98.24 | 97.11 | 97.65 | 19.0K | -0.32 | | 0.33 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.92 | 19.74 | 19.92 | 8.3K | 0.18 | | 0.91 | |
| FRTpC | | 19.94 | 19.91 | 19.94 | 281 | 0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 6.163 | 6.050 | 6.065 | 478.3K | -0.035 | | 0.57 | |
| FSK | FS KKR Capital Corp | 15.77 | 15.56 | 15.69 | 260.7K | 0.07 | | 0.45 | |
| FSLY | Fastly Inc | 11.48 | 10.93 | 11.33 | 644.9K | 0.42 | | 3.80 | |
| FSM | Fortuna Mines | 8.800 | 8.190 | 8.795 | 1.35M | 0.565 | | 6.86 | |
| FSS | Federal Signal Corp | 110.4 | 108.0 | 110.4 | 31.8K | 1.7 | | 1.55 | |
| FSSL | | 13.75 | 13.21 | 13.24 | 169.7K | -0.11 | | 0.82 | |
| FT | Franklin Universal Trust | 7.901 | 7.830 | 7.900 | 11.7K | 0.050 | | 0.64 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.99 | 13.86 | 13.95 | 22.2K | 0.07 | | 0.50 | |
| FTI | Technipfmc Plc | 44.20 | 43.53 | 44.15 | 225.8K | 0.01 | | 0.01 | |
| FTK | Flotek Industries | 14.16 | 13.45 | 14.02 | 34.9K | 0.20 | | 1.47 | |
| FTS | Fortis Inc | 51.67 | 51.10 | 51.27 | 54.3K | -0.31 | | 0.59 | |
| FTV | Fortive Corp | 53.15 | 52.54 | 52.84 | 257.1K | 0.02 | | 0.04 | |
| FTW | | 10.44 | 10.43 | 10.43 | 22.1K | -0.02 | | 0.19 | |
| FTW.U | | 11.68 | 11.68 | 11.68 | 120 | 11.68 | | ∞ | |
| FTW.W | | 0.5239 | 0.5239 | 0.5239 | 100 | -0.0261 | | 4.75 | |
| FTWO | Strive Faang 2.0 ETF | 38.41 | 38.29 | 38.36 | 4.5K | 0.28 | | 0.74 | |
| FUBO | Fubo TV | 3.250 | 3.070 | 3.105 | 3.35M | -0.055 | | 1.74 | |
| FUL | H. B. Fuller Company | 57.10 | 55.90 | 56.45 | 22.4K | -0.89 | | 1.55 | |
| FUN | Cedar Fair LP | 13.88 | 13.15 | 13.64 | 640.0K | 0.19 | | 1.41 | |
| FVR | Frontview REIT Inc | 14.92 | 14.42 | 14.79 | 31.5K | 0.13 | | 0.88 | |
| FVRR | Fiverr International Ltd | 20.30 | 19.97 | 20.07 | 40.0K | -0.13 | | 0.64 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.01 | 18.00 | 18.01 | 598 | 0.05 | | 0.25 | |