| F | Ford Motor Company | 13.18 | 12.78 | 12.88 | 73.32M | -0.31 | | 2.35 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.74 | 21.41 | 21.42 | 47.9K | -0.22 | | 1.02 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.27 | 20.92 | 21.01 | 22.2K | -0.18 | | 0.85 | |
| F-D | Ford Motor Company 6.500% Notes | 23.48 | 23.09 | 23.09 | 42.8K | -0.19 | | 0.82 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.58 | 61.95 | 62.03 | 636.3K | -1.69 | | 2.65 | |
| FBIN | Fortune Brands Innovations Inc | 48.02 | 46.24 | 46.34 | 1.57M | -1.67 | | 3.48 | |
| FBK | Fb Financial Corp | 54.72 | 52.04 | 52.11 | 272.4K | -2.32 | | 4.26 | |
| FBP | First Bancorp | 20.24 | 19.42 | 19.46 | 1.37M | -0.74 | | 3.66 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.46 | 21.01 | 21.01 | 9.6K | -0.07 | | 0.33 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.050 | 9.860 | 9.880 | 573.6K | -0.120 | | 1.20 | |
| FBRTpE | | 21.46 | 21.01 | 21.01 | 9.6K | -0.07 | | 0.33 | |
| FC | Franklin Covey Company | 15.26 | 14.56 | 14.66 | 366.7K | -0.33 | | 2.20 | |
| FCF | First Commonwealth Financial Corp | 16.02 | 15.39 | 15.40 | 714.5K | -0.58 | | 3.63 | |
| FCN | Fti Consulting | 165.2 | 161.2 | 161.3 | 217.8K | -3.7 | | 2.22 | |
| FCPT | Four Corners Property Trust IN | 24.30 | 23.87 | 23.90 | 916.0K | -0.31 | | 1.28 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.49 | 10.40 | 10.40 | 185.1K | 0.00 | | 0.00 | |
| FCR.W | | 1.1500 | 0.8300 | 0.8300 | 44.2K | 0.0000 | | NaN | |
| FCRS.U | | 10.49 | 10.40 | 10.40 | 185.1K | -0.02 | | 0.19 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.11 | 25.01 | 25.01 | 1.4K | -0.03 | | 0.12 | |
| FCT | Senior Floating Rate II | 9.640 | 9.560 | 9.570 | 212.9K | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 40.03 | 38.87 | 39.00 | 17.56M | -1.16 | | 2.89 | |
| FDP | Fresh Del Monte Produce | 35.74 | 34.91 | 34.91 | 210.3K | -0.54 | | 1.52 | |
| FDS | Factset Research Systems Inc | 274.7 | 270.5 | 273.7 | 1.14M | -0.3 | | 0.09 | |
| FDX | Fedex Corp | 268.7 | 263.0 | 264.7 | 1.77M | -2.8 | | 1.06 | |
| FE | Firstenergy Corp | 46.56 | 46.08 | 46.56 | 4.02M | 0.62 | | 1.35 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 14.50 | 14.38 | 14.38 | 828 | -0.11 | | 0.76 | |
| FEGE | First Eagle Global Equity ETF | 44.95 | 44.33 | 44.48 | 140.6K | -0.37 | | 0.81 | |
| FENG | Phoenix New Media Ltd ADR | 2.220 | 2.050 | 2.220 | 566 | 0.120 | | 5.71 | |
| FEOE | First Eagle Overseas Equity ETF | 47.29 | 46.74 | 46.81 | 40.8K | -0.62 | | 1.31 | |
| FERG | Ferguson Enterprises Inc | 242.4 | 235.2 | 235.7 | 1.71M | -7.1 | | 2.93 | |
| FET | Forum Energy Technologies Inc | 30.94 | 29.91 | 29.98 | 80.3K | -0.19 | | 0.63 | |
| FF | Futurefuel Corp | 3.380 | 3.250 | 3.250 | 190.5K | -0.110 | | 3.27 | |
| FFA | FT Enhanced Equity Income Fund | 21.58 | 21.31 | 21.35 | 15.7K | -0.17 | | 0.79 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.65 | 16.51 | 16.60 | 138.4K | -0.02 | | 0.12 | |
| FFWM | First Foundation | 5.180 | 4.770 | 4.770 | 835.2K | -0.410 | | 7.92 | |
| FG | F&G Annuities & Life Inc | 32.42 | 31.08 | 31.11 | 214.4K | -1.35 | | 4.16 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.75 | 26.30 | 26.47 | 6.5K | -0.28 | | 1.05 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.70 | 23.51 | 23.58 | 50.9K | -0.01 | | 0.04 | |
| FHI | Federated Investors | 49.06 | 47.91 | 47.96 | 480.4K | -1.20 | | 2.44 | |
| FHN | First Horizon Corp | 21.49 | 20.54 | 20.59 | 7.76M | -0.81 | | 3.79 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.31 | 25.29 | 25.30 | 7.7K | -0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.81 | 24.71 | 24.71 | 8.9K | -0.04 | | 0.15 | |
| FHN-F | First Horizon Corp | 18.60 | 18.34 | 18.34 | 7.3K | -0.16 | | 0.86 | |
| FHNpC | | 25.31 | 25.29 | 25.30 | 7.7K | 0.00 | | 0.01 | |
| FHNpE | | 24.81 | 24.71 | 24.71 | 8.9K | -0.04 | | 0.15 | |
| FHNpF | | 18.60 | 18.34 | 18.34 | 7.3K | -0.16 | | 0.86 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,768 | 1,733 | 1,760 | 187.8K | 19 | | 1.08 | |
| FIG | Figma Inc Cl A | 38.53 | 36.56 | 37.38 | 14.07M | -1.15 | | 2.98 | |
| FIGS | Figs Inc Cl A | 9.500 | 9.060 | 9.180 | 4.05M | -0.060 | | 0.65 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.68 | 18.43 | 18.47 | 565.4K | 0.10 | | 0.54 | |
| FINS | Angel Oak Financial Strategies Income | 13.06 | 12.94 | 13.02 | 55.3K | 0.01 | | 0.08 | |
| FINV | Finvolution Group ADR | 6.000 | 5.830 | 5.900 | 1.44M | -0.080 | | 1.34 | |
| FIS | Fidelity National Information Services | 64.88 | 63.82 | 63.93 | 2.82M | -0.31 | | 0.48 | |
| FIX | Comfort Systems USA | 937.8 | 905.1 | 919.8 | 401.2K | 10.2 | | 1.12 | |
| FIXT | Tcw Core Plus Bond ETF | 38.46 | 38.45 | 38.46 | 1.8K | 0.02 | | 0.05 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.56 | 17.33 | 17.35 | 33.6K | -0.15 | | 0.86 | |
| FLG | Flagstar Financial Inc | 11.17 | 10.59 | 10.72 | 5.23M | -0.44 | | 3.94 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.16 | 22.00 | 22.11 | 19.7K | 0.05 | | 0.20 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.50 | 38.85 | 39.50 | 800 | 0.29 | | 0.74 | |
| FLGpA | | 22.16 | 22.00 | 22.11 | 19.7K | 0.05 | | 0.20 | |
| FLGpU | | 39.50 | 38.85 | 39.50 | 835 | 0.29 | | 0.74 | |
| FLNG | Flex Lng Ltd | 26.73 | 26.25 | 26.54 | 433.6K | 0.15 | | 0.57 | |
| FLO | Flowers Foods | 11.45 | 11.07 | 11.07 | 3.57M | -0.32 | | 2.81 | |
| FLOC | Flowco Holdings Inc Cl A | 16.89 | 16.18 | 16.46 | 368.3K | -0.04 | | 0.24 | |
| FLR | Fluor Corp | 42.59 | 40.70 | 41.12 | 3.82M | -1.27 | | 3.00 | |
| FLS | Flowserve Corp | 67.59 | 65.37 | 65.62 | 1.73M | -1.54 | | 2.29 | |
| FLUT | Flutter Entertainment Plc | 199.1 | 190.6 | 191.1 | 3.7M | -7.5 | | 3.76 | |
| FLXR | Tcw Flexible Income ETF | 39.69 | 39.62 | 39.62 | 269.5K | -0.03 | | 0.08 | |
| FMC | FMC Corp | 13.90 | 12.94 | 12.95 | 6.0M | -0.95 | | 6.83 | |
| FMN | Federated Premier Muni | 11.23 | 11.18 | 11.19 | 18.4K | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 23.38 | 23.00 | 23.02 | 277.1K | -0.37 | | 1.58 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 94.99 | 92.55 | 93.51 | 142.3K | -0.53 | | 0.56 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.13 | 11.96 | 12.11 | 6.7K | 0.07 | | 0.58 | |
| FN | Fabrinet | 426.8 | 405.0 | 416.6 | 518.6K | 3.3 | | 0.80 | |
| FNB | F.N.B. Corp | 15.90 | 15.30 | 15.38 | 6.35M | -0.49 | | 3.09 | |
| FND | Floor & Decor Holdings Inc | 59.72 | 56.56 | 56.79 | 2.85M | -3.23 | | 5.38 | |
| FNF | Fidelity National Financial | 58.35 | 57.09 | 57.17 | 1.18M | -1.09 | | 1.87 | |
| FNV | Franco Nev Corp | 198.3 | 193.3 | 195.1 | 524.2K | -1.8 | | 0.93 | |
| FOA | Finance of America Companies Inc Cl A | 23.03 | 22.60 | 22.65 | 118.1K | -0.34 | | 1.48 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.01 | 12.82 | 12.84 | 102.6K | -0.06 | | 0.47 | |
| FOR | Forestar Group Inc | 24.37 | 23.25 | 23.34 | 108.8K | -1.08 | | 4.42 | |
| FOU-A | Shift4 Payments Inc | 86.31 | 84.30 | 84.30 | 7.1K | -1.81 | | 2.10 | |
| FOUR | Shift4 Payments Inc | 69.93 | 67.06 | 67.65 | 1.88M | -2.23 | | 3.19 | |
| FOURpA | | 86.31 | 84.30 | 84.30 | 7.2K | -2.10 | | 2.43 | |
| FpB | | 21.74 | 21.41 | 21.42 | 47.9K | -0.22 | | 1.02 | |
| FpC | | 21.27 | 20.92 | 21.01 | 22.2K | -0.16 | | 0.76 | |
| FpD | | 23.48 | 23.09 | 23.09 | 42.8K | -0.19 | | 0.82 | |
| FPF | FT Intermediate Durat | 18.93 | 18.70 | 18.72 | 141.4K | -0.14 | | 0.74 | |
| FPH | Five Point Holdings Llc Cl A | 6.380 | 6.180 | 6.300 | 357.8K | 0.040 | | 0.64 | |
| FPI | Farmland Partners Inc | 9.730 | 9.535 | 9.560 | 342.6K | -0.140 | | 1.44 | |
| FR | First Industrial Realty Trust | 56.10 | 55.38 | 55.69 | 773.4K | -0.04 | | 0.07 | |
| FRA | Blackrock Floating Rate Income Fund | 12.13 | 12.05 | 12.08 | 85.4K | -0.03 | | 0.25 | |
| FRGE | Forge Global Hldgs Inc | 44.18 | 44.00 | 44.03 | 1.71M | -0.08 | | 0.18 | |
| FRO | Frontline Plc | 25.72 | 25.25 | 25.30 | 2.79M | -0.18 | | 0.71 | |
| FRT | Federal Realty Investment Trust | 97.67 | 95.73 | 96.00 | 447.8K | -1.03 | | 1.06 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.45 | 20.11 | 20.15 | 8.3K | -0.19 | | 0.93 | |
| FRTpC | | 20.45 | 20.11 | 20.15 | 8.4K | -0.19 | | 0.93 | |
| FSCO | FS Credit Opportunities Corp | 6.360 | 6.230 | 6.320 | 1.72M | 0.050 | | 0.80 | |
| FSK | FS KKR Capital Corp | 15.75 | 15.30 | 15.31 | 2.98M | -0.28 | | 1.80 | |
| FSLY | Fastly Inc | 11.51 | 10.39 | 10.42 | 3.73M | -0.81 | | 7.21 | |
| FSM | Fortuna Mines | 8.395 | 8.100 | 8.240 | 5.98M | -0.110 | | 1.32 | |
| FSS | Federal Signal Corp | 110.0 | 106.1 | 107.1 | 284.0K | -2.7 | | 2.44 | |
| FSSL | | 13.75 | 13.49 | 13.55 | 2.27M | -0.10 | | 0.73 | |
| FT | Franklin Universal Trust | 8.090 | 8.020 | 8.020 | 34.8K | -0.080 | | 0.99 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.06 | 13.94 | 13.96 | 117.8K | -0.01 | | 0.07 | |
| FTI | Technipfmc Plc | 44.08 | 42.59 | 42.73 | 2.74M | -0.96 | | 2.20 | |
| FTK | Flotek Industries | 14.92 | 13.88 | 14.17 | 402.3K | -0.66 | | 4.45 | |
| FTS | Fortis Inc | 52.17 | 51.72 | 52.14 | 905.2K | -0.13 | | 0.25 | |
| FTV | Fortive Corp | 51.83 | 50.44 | 50.52 | 4.36M | -1.07 | | 2.07 | |
| FTW | | 10.46 | 10.44 | 10.45 | 111.0K | 0.00 | | 0.00 | |
| FTW.U | | 11.68 | 11.68 | 11.68 | 582 | 1.05 | | 9.88 | |
| FTW.W | | 0.5600 | 0.4950 | 0.5600 | 10.8K | -0.0400 | | 6.67 | |
| FTWO | Strive Faang 2.0 ETF | 39.14 | 38.56 | 38.62 | 5.3K | -0.52 | | 1.33 | |
| FUBO | Fubo TV | 3.605 | 3.330 | 3.360 | 14.26M | -0.250 | | 6.93 | |
| FUL | H. B. Fuller Company | 57.68 | 55.95 | 56.27 | 408.4K | -1.09 | | 1.90 | |
| FUN | Cedar Fair LP | 14.62 | 13.29 | 13.97 | 7.72M | -0.63 | | 4.32 | |
| FVR | Frontview REIT Inc | 14.48 | 14.15 | 14.42 | 181.0K | 0.19 | | 1.34 | |
| FVRR | Fiverr International Ltd | 21.76 | 20.36 | 20.42 | 856.3K | -1.37 | | 6.29 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.20 | 17.96 | 18.01 | 4.6K | -0.13 | | 0.71 | |