| F | Ford Motor Company | 13.28 | 13.00 | 13.01 | 42.94M | -0.13 | | 0.99 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.05 | 20.68 | 20.87 | 111.5K | -0.13 | | 0.62 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.70 | 20.37 | 20.56 | 83.2K | -0.07 | | 0.34 | |
| F-D | Ford Motor Company 6.500% Notes | 22.70 | 22.30 | 22.37 | 55.5K | -0.12 | | 0.53 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 65.08 | 64.29 | 64.57 | 173.4K | -0.23 | | 0.35 | |
| FBIN | Fortune Brands Innovations Inc | 51.54 | 49.89 | 50.22 | 770.1K | -0.51 | | 1.01 | |
| FBK | Fb Financial Corp | 57.54 | 56.75 | 56.87 | 115.7K | -0.36 | | 0.63 | |
| FBP | First Bancorp | 20.33 | 20.00 | 20.09 | 488.1K | -0.29 | | 1.42 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.49 | 21.15 | 21.39 | 26.9K | -0.04 | | 0.19 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.65 | 10.49 | 10.65 | 427.1K | 0.13 | | 1.24 | |
| FBRTpE | | 21.49 | 21.15 | 21.39 | 24.8K | -0.04 | | 0.19 | |
| FC | Franklin Covey Company | 16.39 | 15.83 | 15.88 | 58.5K | -0.33 | | 2.03 | |
| FCF | First Commonwealth Financial Corp | 16.68 | 16.48 | 16.48 | 152.7K | -0.11 | | 0.66 | |
| FCN | Fti Consulting | 170.9 | 165.5 | 170.6 | 153.1K | 4.1 | | 2.48 | |
| FCPT | Four Corners Property Trust IN | 23.54 | 23.05 | 23.07 | 327.3K | -0.28 | | 1.20 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.34 | 10.29 | 10.32 | 171.6K | 0.03 | | 0.29 | |
| FCR.W | | 0.8700 | 0.7700 | 0.7900 | 54.9K | -0.0600 | | 7.06 | |
| FCRS.U | | 10.34 | 10.29 | 10.32 | 171.0K | 0.03 | | 0.29 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.05 | 25.05 | 25.05 | 946 | -0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 9.550 | 9.410 | 9.440 | 386.2K | -0.090 | | 0.94 | |
| FCX | Freeport-Mcmoran Inc | 45.97 | 44.77 | 45.19 | 12.17M | 0.58 | | 1.30 | |
| FDP | Fresh Del Monte Produce | 37.24 | 36.84 | 37.09 | 72.4K | 0.20 | | 0.54 | |
| FDS | Factset Research Systems Inc | 291.6 | 278.0 | 290.7 | 566.2K | 11.7 | | 4.20 | |
| FDX | Fedex Corp | 276.6 | 273.0 | 274.3 | 341.2K | 0.2 | | 0.09 | |
| FE | Firstenergy Corp | 45.46 | 44.81 | 44.89 | 2.47M | -0.23 | | 0.51 | |
| 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 | 46.36 | 46.02 | 46.08 | 163.8K | 0.06 | | 0.13 | |
| FENG | Phoenix New Media Ltd ADR | 2.100 | 2.020 | 2.020 | 2.7K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 48.18 | 47.84 | 47.89 | 40.9K | 0.03 | | 0.06 | |
| FERG | Ferguson Enterprises Inc | 251.2 | 248.0 | 248.4 | 664.4K | -1.1 | | 0.46 | |
| FET | Forum Energy Technologies Inc | 36.38 | 34.21 | 35.24 | 72.8K | 0.50 | | 1.44 | |
| FF | Futurefuel Corp | 3.260 | 3.200 | 3.215 | 138.0K | -0.040 | | 1.23 | |
| FFA | FT Enhanced Equity Income Fund | 21.97 | 21.75 | 21.85 | 26.4K | 0.01 | | 0.05 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.67 | 16.60 | 16.63 | 109.2K | 0.01 | | 0.06 | |
| FFWM | First Foundation | 5.805 | 5.640 | 5.750 | 390.8K | 0.070 | | 1.23 | |
| FG | F&G Annuities & Life Inc | 33.80 | 32.70 | 33.73 | 66.5K | 0.49 | | 1.47 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.06 | 25.71 | 25.77 | 73.6K | -0.16 | | 0.61 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.89 | 22.53 | 22.57 | 93.2K | -0.18 | | 0.79 | |
| FHI | Federated Investors | 51.31 | 50.61 | 50.82 | 148.2K | 0.08 | | 0.16 | |
| FHN | First Horizon Corp | 22.96 | 22.63 | 22.76 | 3.59M | -0.07 | | 0.31 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.35 | 25.26 | 25.35 | 1.5K | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.63 | 24.51 | 24.60 | 9.4K | 0.03 | | 0.12 | |
| FHN-F | First Horizon Corp | 18.45 | 18.45 | 18.45 | 1.3K | -0.01 | | 0.03 | |
| FHNpC | | 25.35 | 25.26 | 25.35 | 1.2K | 0.00 | | 0.00 | |
| FHNpE | | 24.65 | 24.51 | 24.60 | 8.2K | 0.03 | | 0.12 | |
| FHNpF | | 18.45 | 18.45 | 18.45 | 129 | -0.01 | | 0.03 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,814 | 1,775 | 1,800 | 67.9K | 27 | | 1.50 | |
| FIG | Figma Inc Cl A | 39.38 | 37.40 | 38.02 | 3.84M | -0.69 | | 1.78 | |
| FIGS | Figs Inc Cl A | 11.52 | 11.00 | 11.43 | 1.89M | 0.34 | | 3.07 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.21 | 17.87 | 18.08 | 313.8K | 0.01 | | 0.06 | |
| FINS | Angel Oak Financial Strategies Income | 13.23 | 13.06 | 13.06 | 409.1K | -0.15 | | 1.13 | |
| FINV | Finvolution Group ADR | 5.250 | 5.000 | 5.210 | 1.04M | 0.200 | | 3.99 | |
| FIS | Fidelity National Information Services | 66.93 | 65.34 | 66.64 | 1.41M | 1.10 | | 1.68 | |
| FIX | Comfort Systems USA | 1,015 | 977 | 1,002 | 170.6K | -3 | | 0.32 | |
| FIXT | Tcw Core Plus Bond ETF | 38.40 | 38.35 | 38.39 | 10.2K | -0.04 | | 0.10 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.48 | 17.41 | 17.45 | 50.1K | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 12.89 | 12.58 | 12.70 | 2.24M | -0.01 | | 0.08 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.30 | 21.61 | 21.75 | 39.0K | -0.66 | | 2.95 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.99 | 39.35 | 39.97 | 12.5K | 0.42 | | 1.06 | |
| FLGpA | | 22.30 | 21.61 | 21.61 | 32.3K | -0.79 | | 3.53 | |
| FLGpU | | 39.99 | 39.35 | 39.97 | 11.7K | 0.42 | | 1.06 | |
| FLNG | Flex Lng Ltd | 26.35 | 25.27 | 25.27 | 269.7K | -0.54 | | 2.09 | |
| FLO | Flowers Foods | 10.84 | 10.59 | 10.79 | 2.48M | 0.10 | | 0.94 | |
| FLOC | Flowco Holdings Inc Cl A | 18.49 | 17.80 | 18.00 | 264.6K | -0.24 | | 1.32 | |
| FLR | Fluor Corp | 45.67 | 43.84 | 43.95 | 1.57M | -1.49 | | 3.28 | |
| FLS | Flowserve Corp | 72.82 | 71.57 | 72.03 | 626.6K | 0.15 | | 0.21 | |
| FLUT | Flutter Entertainment Plc | 212.0 | 207.0 | 208.5 | 1.59M | -2.6 | | 1.23 | |
| FLXR | Tcw Flexible Income ETF | 39.68 | 39.60 | 39.62 | 456.6K | 0.02 | | 0.05 | |
| FMC | FMC Corp | 13.70 | 13.23 | 13.27 | 3.13M | -0.01 | | 0.08 | |
| FMN | Federated Premier Muni | 11.15 | 11.10 | 11.15 | 30.2K | 0.03 | | 0.27 | |
| FMS | Fresenius Medical Care Ag ADR | 23.72 | 23.23 | 23.25 | 272.7K | -0.12 | | 0.51 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 101.9 | 100.4 | 100.6 | 238.5K | -0.8 | | 0.83 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.09 | 11.87 | 12.01 | 10.8K | -0.09 | | 0.73 | |
| FN | Fabrinet | 484.8 | 469.6 | 478.5 | 278.1K | 6.7 | | 1.41 | |
| FNB | F.N.B. Corp | 17.01 | 16.87 | 16.91 | 2.49M | -0.03 | | 0.18 | |
| FND | Floor & Decor Holdings Inc | 65.30 | 63.22 | 63.47 | 1.3M | -1.47 | | 2.26 | |
| FNF | Fidelity National Financial | 58.68 | 58.05 | 58.10 | 304.0K | -0.27 | | 0.46 | |
| FNV | Franco Nev Corp | 207.1 | 202.2 | 203.1 | 235.1K | 0.2 | | 0.12 | |
| FOA | Finance of America Companies Inc Cl A | 22.75 | 22.07 | 22.57 | 48.6K | 0.03 | | 0.13 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.23 | 13.15 | 13.19 | 43.0K | 0.12 | | 0.92 | |
| FOR | Forestar Group Inc | 26.42 | 26.01 | 26.06 | 44.1K | -0.23 | | 0.87 | |
| FOU-A | Shift4 Payments Inc | 87.17 | 85.47 | 85.47 | 2.0K | -0.53 | | 0.62 | |
| FOUR | Shift4 Payments Inc | 71.57 | 68.81 | 68.84 | 669.1K | -0.48 | | 0.69 | |
| FOURpA | | 87.17 | 85.47 | 85.47 | 1.1K | -0.52 | | 0.60 | |
| FpB | | 21.05 | 20.68 | 20.80 | 101.6K | -0.16 | | 0.76 | |
| FpC | | 20.70 | 20.37 | 20.56 | 74.7K | -0.09 | | 0.44 | |
| FpD | | 22.70 | 22.30 | 22.38 | 42.9K | -0.13 | | 0.56 | |
| FPF | FT Intermediate Durat | 18.56 | 18.41 | 18.54 | 152.4K | 0.04 | | 0.22 | |
| FPH | Five Point Holdings Llc Cl A | 5.965 | 5.800 | 5.810 | 146.4K | -0.100 | | 1.69 | |
| FPI | Farmland Partners Inc | 10.080 | 9.945 | 9.950 | 246.1K | 0.000 | | 0.00 | |
| FR | First Industrial Realty Trust | 58.42 | 56.68 | 57.85 | 1.0M | 1.08 | | 1.90 | |
| FRA | Blackrock Floating Rate Income Fund | 11.88 | 11.77 | 11.78 | 193.2K | -0.09 | | 0.76 | |
| FRGE | Forge Global Hldgs Inc | 44.38 | 44.29 | 44.32 | 48.8K | -0.03 | | 0.07 | |
| FRO | Frontline Plc | 23.74 | 23.14 | 23.39 | 1.4M | 0.14 | | 0.60 | |
| FRT | Federal Realty Investment Trust | 97.80 | 96.77 | 97.20 | 249.0K | 0.07 | | 0.07 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.20 | 20.11 | 20.19 | 6.6K | 0.04 | | 0.20 | |
| FRTpC | | 20.20 | 20.11 | 20.19 | 5.2K | 0.04 | | 0.20 | |
| FSCO | FS Credit Opportunities Corp | 6.320 | 6.060 | 6.290 | 2.21M | 0.230 | | 3.80 | |
| FSK | FS KKR Capital Corp | 15.69 | 15.40 | 15.46 | 2.08M | -0.09 | | 0.58 | |
| FSLY | Fastly Inc | 11.79 | 10.20 | 10.52 | 11.94M | -1.00 | | 8.68 | |
| FSM | Fortuna Mines | 9.630 | 9.210 | 9.260 | 5.88M | -0.040 | | 0.43 | |
| FSS | Federal Signal Corp | 111.5 | 109.9 | 110.9 | 66.3K | -0.1 | | 0.08 | |
| FSSL | | 13.55 | 13.42 | 13.47 | 931.7K | -0.05 | | 0.37 | |
| FT | Franklin Universal Trust | 8.110 | 8.000 | 8.000 | 46.0K | -0.100 | | 1.23 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.17 | 14.10 | 14.12 | 104.7K | 0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 47.16 | 46.00 | 46.03 | 1.21M | -0.49 | | 1.05 | |
| FTK | Flotek Industries | 16.79 | 15.96 | 16.38 | 294.1K | 0.37 | | 2.31 | |
| FTS | Fortis Inc | 51.21 | 50.85 | 51.09 | 319.5K | 0.16 | | 0.31 | |
| FTV | Fortive Corp | 54.09 | 53.13 | 53.75 | 1.36M | 0.37 | | 0.69 | |
| FTW | | 10.45 | 10.44 | 10.44 | 41.1K | 0.00 | | 0.00 | |
| FTW.U | | 10.50 | 10.48 | 10.50 | 209 | -0.50 | | 4.55 | |
| FTW.W | | 0.5901 | 0.5001 | 0.5201 | 22.8K | -0.1199 | | 18.73 | |
| FTWO | Strive Faang 2.0 ETF | 40.43 | 39.78 | 39.78 | 4.7K | -0.64 | | 1.58 | |
| FUBO | Fubo TV | 2.958 | 2.840 | 2.850 | 8.01M | -0.050 | | 1.72 | |
| FUL | H. B. Fuller Company | 59.14 | 57.95 | 58.16 | 132.6K | 0.00 | | 0.00 | |
| FUN | Cedar Fair LP | 15.72 | 15.28 | 15.64 | 1.15M | 0.32 | | 2.09 | |
| FVR | Frontview REIT Inc | 15.74 | 15.31 | 15.47 | 48.7K | -0.09 | | 0.58 | |
| FVRR | Fiverr International Ltd | 22.17 | 21.31 | 21.52 | 487.5K | 0.06 | | 0.28 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.32 | 18.15 | 18.21 | 3.7K | 0.01 | | 0.05 | |