| F | Ford Motor Company | 13.19 | 13.09 | 13.12 | 533.4K | -0.03 | | 0.19 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.19 | 20.90 | 21.00 | 72.6K | -0.13 | | 0.62 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.79 | 20.60 | 20.63 | 68.1K | -0.12 | | 0.58 | |
| F-D | Ford Motor Company 6.500% Notes | 22.86 | 22.49 | 22.49 | 51.9K | -0.29 | | 1.27 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.75 | 64.29 | 64.29 | 1.5K | -0.50 | | 0.77 | |
| FBIN | Fortune Brands Innovations Inc | 50.71 | 50.43 | 50.43 | 5.3K | -0.30 | | 0.59 | |
| FBK | Fb Financial Corp | 56.93 | 56.93 | 56.93 | 423 | -0.32 | | 0.56 | |
| FBP | First Bancorp | 20.33 | 20.22 | 20.33 | 9.7K | -0.06 | | 0.27 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.49 | 21.30 | 21.43 | 25.3K | 0.08 | | 0.38 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.55 | 10.49 | 10.50 | 5.8K | -0.01 | | 0.10 | |
| FBRTpE | | 21.49 | 21.30 | 21.43 | 23.4K | 0.08 | | 0.38 | |
| FC | Franklin Covey Company | 16.28 | 16.08 | 16.08 | 2.9K | -0.14 | | 0.86 | |
| FCF | First Commonwealth Financial Corp | 16.68 | 16.49 | 16.49 | 1.2K | -0.11 | | 0.66 | |
| FCN | Fti Consulting | 165.9 | 165.9 | 165.9 | 427 | -0.7 | | 0.43 | |
| FCPT | Four Corners Property Trust IN | 23.54 | 23.24 | 23.25 | 8.5K | -0.11 | | 0.47 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.34 | 10.29 | 10.29 | 99.4K | -0.01 | | 0.10 | |
| FCR.W | | 0.8550 | 0.8400 | 0.8500 | 10.3K | 0.0800 | | 10.39 | |
| FCRS.U | | 10.34 | 10.29 | 10.29 | 98.8K | -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 | 25.10 | 25.00 | 25.06 | 4.9K | -0.04 | | 0.16 | |
| FCT | Senior Floating Rate II | 9.550 | 9.480 | 9.515 | 6.0K | -0.005 | | 0.05 | |
| FCX | Freeport-Mcmoran Inc | 45.71 | 44.77 | 45.38 | 650.6K | 0.77 | | 1.71 | |
| FDP | Fresh Del Monte Produce | 37.22 | 36.99 | 37.22 | 5.4K | 0.28 | | 0.76 | |
| FDS | Factset Research Systems Inc | 279.4 | 278.0 | 278.7 | 5.1K | -0.2 | | 0.07 | |
| FDX | Fedex Corp | 274.5 | 273.0 | 273.1 | 9.4K | -1.0 | | 0.35 | |
| FE | Firstenergy Corp | 45.46 | 44.88 | 44.92 | 31.6K | -0.23 | | 0.50 | |
| 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 | 46.20 | 46.16 | 46.18 | 8.0K | 0.16 | | 0.35 | |
| FENG | Phoenix New Media Ltd ADR | 2.020 | 2.020 | 2.020 | 838 | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 48.11 | 47.96 | 48.09 | 3.4K | 0.23 | | 0.48 | |
| FERG | Ferguson Enterprises Inc | 250.2 | 248.6 | 250.1 | 17.9K | 0.6 | | 0.23 | |
| FET | Forum Energy Technologies Inc | 34.95 | 34.21 | 34.95 | 1.1K | 0.21 | | 0.60 | |
| FF | Futurefuel Corp | 3.260 | 3.250 | 3.260 | 9.1K | 0.010 | | 0.31 | |
| FFA | FT Enhanced Equity Income Fund | 21.75 | 21.75 | 21.75 | 942 | -0.06 | | 0.28 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.67 | 16.67 | 16.67 | 2.9K | 0.04 | | 0.24 | |
| FFWM | First Foundation | 5.660 | 5.640 | 5.660 | 2.0K | -0.010 | | 0.18 | |
| FG | F&G Annuities & Life Inc | 32.99 | 32.70 | 32.85 | 1.9K | -0.38 | | 1.14 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.02 | 26.02 | 26.02 | 653 | 0.00 | | 0.00 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.70 | 22.70 | 22.70 | 100 | -0.09 | | 0.39 | |
| FHI | Federated Investors | 50.91 | 50.70 | 50.91 | 7.2K | 0.14 | | 0.27 | |
| FHN | First Horizon Corp | 22.82 | 22.63 | 22.73 | 46.2K | -0.10 | | 0.44 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.37 | 25.35 | 25.35 | 2.9K | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.60 | 24.40 | 24.57 | 6.8K | 0.06 | | 0.24 | |
| FHN-F | First Horizon Corp | 18.49 | 18.41 | 18.46 | 12.0K | 0.03 | | 0.14 | |
| FHNpC | | 25.26 | 25.26 | 25.26 | 500 | -0.09 | | 0.36 | |
| FHNpE | | 24.65 | 24.65 | 24.65 | 500 | 0.08 | | 0.33 | |
| FHNpF | | 18.49 | 18.41 | 18.46 | 10.5K | 0.03 | | 0.14 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,778 | 1,775 | 1,777 | 829 | 5 | | 0.27 | |
| FIG | Figma Inc Cl A | 39.38 | 37.40 | 37.88 | 352.1K | -0.84 | | 2.16 | |
| FIGS | Figs Inc Cl A | 11.22 | 11.00 | 11.11 | 26.7K | 0.02 | | 0.18 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.12 | 17.87 | 18.11 | 3.0K | 0.03 | | 0.14 | |
| FINS | Angel Oak Financial Strategies Income | 13.23 | 13.23 | 13.23 | 1.4K | 0.00 | | 0.00 | |
| FINV | Finvolution Group ADR | 5.165 | 5.000 | 5.155 | 45.9K | 0.145 | | 2.89 | |
| FIS | Fidelity National Information Services | 65.71 | 65.34 | 65.34 | 14.5K | -0.22 | | 0.34 | |
| FIX | Comfort Systems USA | 1,015 | 1,004 | 1,010 | 13.9K | 5 | | 0.52 | |
| FIXT | Tcw Core Plus Bond ETF | 38.45 | 38.40 | 38.43 | 15.3K | -0.05 | | 0.13 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.45 | 17.45 | 17.45 | 278 | 0.00 | | 0.00 | |
| FLG | Flagstar Financial Inc | 12.72 | 12.58 | 12.68 | 33.8K | -0.03 | | 0.24 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.35 | 22.41 | 9.7K | -0.02 | | 0.10 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.87 | 39.20 | 39.55 | 3.4K | 0.02 | | 0.05 | |
| FLGpA | | 22.11 | 22.11 | 22.11 | 720 | -0.29 | | 1.29 | |
| FLGpU | | 39.87 | 39.20 | 39.55 | 3.1K | 0.02 | | 0.05 | |
| FLNG | Flex Lng Ltd | 26.35 | 25.62 | 25.65 | 8.7K | -0.18 | | 0.70 | |
| FLO | Flowers Foods | 10.73 | 10.59 | 10.62 | 30.1K | -0.06 | | 0.56 | |
| FLOC | Flowco Holdings Inc Cl A | 18.24 | 18.12 | 18.12 | 1.8K | -0.12 | | 0.66 | |
| FLR | Fluor Corp | 45.67 | 45.02 | 45.02 | 12.2K | -0.43 | | 0.95 | |
| FLS | Flowserve Corp | 72.31 | 71.72 | 72.27 | 15.7K | 0.38 | | 0.52 | |
| FLUT | Flutter Entertainment Plc | 212.0 | 209.2 | 209.6 | 21.0K | -1.5 | | 0.72 | |
| FLXR | Tcw Flexible Income ETF | 39.68 | 39.63 | 39.63 | 14.1K | 0.03 | | 0.08 | |
| FMC | FMC Corp | 13.40 | 13.24 | 13.38 | 79.4K | 0.09 | | 0.68 | |
| FMN | Federated Premier Muni | 11.15 | 11.15 | 11.15 | 845 | 0.03 | | 0.27 | |
| FMS | Fresenius Medical Care Ag ADR | 23.72 | 23.49 | 23.53 | 17.1K | 0.16 | | 0.68 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 101.3 | 101.3 | 101.3 | 1.5K | -0.2 | | 0.20 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.09 | 12.09 | 12.09 | 100 | -0.01 | | 0.08 | |
| FN | Fabrinet | 479.9 | 470.9 | 475.0 | 6.4K | 3.2 | | 0.69 | |
| FNB | F.N.B. Corp | 16.93 | 16.87 | 16.90 | 33.2K | -0.04 | | 0.24 | |
| FND | Floor & Decor Holdings Inc | 65.30 | 64.22 | 64.84 | 10.7K | -0.11 | | 0.17 | |
| FNF | Fidelity National Financial | 58.37 | 58.05 | 58.13 | 9.3K | -0.24 | | 0.41 | |
| FNV | Franco Nev Corp | 204.9 | 203.4 | 204.4 | 2.7K | 1.5 | | 0.72 | |
| FOA | Finance of America Companies Inc Cl A | 22.61 | 22.61 | 22.61 | 106 | 0.13 | | 0.58 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.16 | 13.16 | 13.16 | 1.9K | 0.06 | | 0.46 | |
| FOR | Forestar Group Inc | 26.38 | 26.15 | 26.15 | 1.9K | -0.14 | | 0.53 | |
| FOU-A | Shift4 Payments Inc | 87.13 | 85.50 | 86.00 | 168.8K | -0.64 | | 0.73 | |
| FOUR | Shift4 Payments Inc | 70.00 | 68.95 | 69.24 | 16.4K | -0.12 | | 0.17 | |
| FOURpA | | 86.18 | 86.18 | 86.18 | 120 | 0.19 | | 0.22 | |
| FpB | | 21.02 | 21.00 | 21.02 | 2.6K | 0.06 | | 0.29 | |
| FpC | | 20.67 | 20.67 | 20.67 | 1.3K | 0.02 | | 0.10 | |
| FpD | | 22.70 | 22.56 | 22.68 | 2.7K | 0.18 | | 0.80 | |
| FPF | FT Intermediate Durat | 18.50 | 18.41 | 18.47 | 16.3K | -0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 5.940 | 5.845 | 5.845 | 1.8K | -0.075 | | 1.27 | |
| FPI | Farmland Partners Inc | 9.980 | 9.945 | 9.945 | 20.0K | -0.005 | | 0.05 | |
| FR | First Industrial Realty Trust | 56.83 | 56.68 | 56.83 | 1.9K | 0.06 | | 0.10 | |
| FRA | Blackrock Floating Rate Income Fund | 11.88 | 11.85 | 11.85 | 8.3K | -0.04 | | 0.29 | |
| FRGE | Forge Global Hldgs Inc | 44.35 | 44.32 | 44.32 | 2.2K | -0.02 | | 0.05 | |
| FRO | Frontline Plc | 23.46 | 23.15 | 23.20 | 145.3K | -0.04 | | 0.17 | |
| FRT | Federal Realty Investment Trust | 96.87 | 96.77 | 96.87 | 13.7K | -0.26 | | 0.27 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.37 | 20.01 | 20.15 | 7.7K | -0.01 | | 0.05 | |
| FRTpC | | 20.20 | 20.20 | 20.20 | 100 | 0.05 | | 0.25 | |
| FSCO | FS Credit Opportunities Corp | 6.120 | 6.060 | 6.100 | 72.1K | 0.040 | | 0.66 | |
| FSK | FS KKR Capital Corp | 15.65 | 15.47 | 15.49 | 69.7K | -0.06 | | 0.39 | |
| FSLY | Fastly Inc | 11.79 | 10.74 | 10.80 | 526.2K | -0.73 | | 6.29 | |
| FSM | Fortuna Mines | 9.470 | 9.325 | 9.325 | 149.7K | 0.025 | | 0.27 | |
| FSS | Federal Signal Corp | 111.5 | 111.1 | 111.1 | 2.8K | 0.2 | | 0.16 | |
| FSSL | | 13.52 | 13.45 | 13.45 | 26.0K | -0.09 | | 0.66 | |
| FT | Franklin Universal Trust | 8.080 | 8.080 | 8.080 | 4.0K | -0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.13 | 14.10 | 14.13 | 1.9K | 0.03 | | 0.18 | |
| FTI | Technipfmc Plc | 46.83 | 46.34 | 46.83 | 27.6K | 0.32 | | 0.69 | |
| FTK | Flotek Industries | 16.37 | 16.02 | 16.37 | 4.8K | 0.36 | | 2.25 | |
| FTS | Fortis Inc | 51.03 | 51.01 | 51.01 | 1.0K | 0.07 | | 0.14 | |
| FTV | Fortive Corp | 53.43 | 53.13 | 53.32 | 27.6K | -0.07 | | 0.12 | |
| FTW | | 10.44 | 10.44 | 10.44 | 100 | 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 | 40.42 | 39.82 | 40.42 | 8.5K | 0.59 | | 1.48 | |
| FUBO | Fubo TV | 2.950 | 2.890 | 2.900 | 385.1K | 0.000 | | 0.00 | |
| FUL | H. B. Fuller Company | 58.73 | 57.95 | 57.95 | 5.7K | -0.20 | | 0.34 | |
| FUN | Cedar Fair LP | 15.50 | 15.33 | 15.39 | 23.7K | 0.07 | | 0.46 | |
| FVR | Frontview REIT Inc | 15.49 | 15.31 | 15.49 | 403 | -0.05 | | 0.32 | |
| FVRR | Fiverr International Ltd | 21.39 | 21.31 | 21.36 | 5.4K | -0.12 | | 0.56 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.15 | 18.15 | 18.15 | 244 | -0.10 | | 0.55 | |