| F | Ford Motor Company | 13.24 | 13.18 | 13.24 | 2.72M | 0.05 | | 0.38 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.39 | 21.26 | 21.28 | 59.2K | -0.01 | | 0.05 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.85 | 20.69 | 20.76 | 37.2K | 0.10 | | 0.48 | |
| F-D | Ford Motor Company 6.500% Notes | 22.96 | 22.80 | 22.96 | 24.6K | 0.16 | | 0.70 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.21 | 65.94 | 65.94 | 12.3K | -0.10 | | 0.15 | |
| FBIN | Fortune Brands Innovations Inc | 51.84 | 51.24 | 51.63 | 40.5K | 0.12 | | 0.23 | |
| FBK | Fb Financial Corp | 56.25 | 55.66 | 56.04 | 5.1K | 0.06 | | 0.11 | |
| FBP | First Bancorp | 19.94 | 19.77 | 19.83 | 39.7K | -0.20 | | 1.00 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.59 | 21.30 | 21.50 | 7.1K | -0.04 | | 0.19 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.43 | 10.33 | 10.38 | 20.9K | 0.02 | | 0.19 | |
| FBRTpE | | 21.50 | 21.50 | 21.50 | 600 | -0.05 | | 0.23 | |
| FC | Franklin Covey Company | 15.78 | 15.49 | 15.65 | 7.7K | 0.03 | | 0.19 | |
| FCF | First Commonwealth Financial Corp | 16.50 | 16.32 | 16.32 | 14.3K | -0.04 | | 0.24 | |
| FCN | Fti Consulting | 164.0 | 163.0 | 163.6 | 2.3K | -0.3 | | 0.20 | |
| FCPT | Four Corners Property Trust IN | 24.07 | 23.93 | 24.04 | 19.7K | 0.03 | | 0.10 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.35 | 10.30 | 10.32 | 182.3K | 0.00 | | 0.00 | |
| FCR.W | | 0.8399 | 0.7900 | 0.8300 | 17.6K | 0.0400 | | 5.06 | |
| FCRS.U | | 10.35 | 10.34 | 10.34 | 2.8K | 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 | 25.10 | 25.11 | 420 | -0.03 | | 0.12 | |
| FCT | Senior Floating Rate II | 9.600 | 9.550 | 9.580 | 33.4K | 0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 43.05 | 42.25 | 42.95 | 1.02M | 0.80 | | 1.89 | |
| FDP | Fresh Del Monte Produce | 36.24 | 36.06 | 36.06 | 3.7K | -0.11 | | 0.30 | |
| FDS | Factset Research Systems Inc | 279.4 | 277.0 | 277.8 | 20.3K | 0.4 | | 0.16 | |
| FDX | Fedex Corp | 276.2 | 274.4 | 276.2 | 26.4K | 0.3 | | 0.13 | |
| FE | Firstenergy Corp | 47.63 | 47.06 | 47.56 | 107.2K | 0.20 | | 0.42 | |
| 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 | 45.65 | 45.50 | 45.58 | 4.7K | -0.02 | | 0.04 | |
| FENG | Phoenix New Media Ltd ADR | 2.120 | 2.090 | 2.090 | 908 | -0.010 | | 0.48 | |
| FEOE | First Eagle Overseas Equity ETF | 47.51 | 47.25 | 47.50 | 6.1K | 0.09 | | 0.19 | |
| FERG | Ferguson Enterprises Inc | 254.1 | 252.2 | 252.9 | 16.2K | 0.3 | | 0.12 | |
| FET | Forum Energy Technologies Inc | 31.28 | 30.37 | 30.73 | 1.2K | 0.25 | | 0.82 | |
| FF | Futurefuel Corp | 3.340 | 3.275 | 3.303 | 3.4K | 0.043 | | 1.31 | |
| FFA | FT Enhanced Equity Income Fund | 21.85 | 21.75 | 21.85 | 1.1K | 0.14 | | 0.64 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.72 | 16.63 | 16.68 | 24.9K | 0.10 | | 0.60 | |
| FFWM | First Foundation | 5.470 | 5.380 | 5.390 | 5.7K | 0.000 | | 0.00 | |
| FG | F&G Annuities & Life Inc | 32.62 | 32.36 | 32.42 | 2.6K | -0.03 | | 0.08 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.66 | 26.66 | 26.66 | 551 | 0.12 | | 0.46 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.37 | 23.29 | 23.29 | 1.2K | 0.06 | | 0.26 | |
| FHI | Federated Investors | 50.52 | 50.09 | 50.26 | 5.8K | -0.07 | | 0.13 | |
| FHN | First Horizon Corp | 22.39 | 22.22 | 22.36 | 140.3K | 0.12 | | 0.52 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.35 | 25.30 | 25.35 | 2.9K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.60 | 24.52 | 24.52 | 6.3K | -0.02 | | 0.08 | |
| FHN-F | First Horizon Corp | 18.43 | 18.30 | 18.30 | 1.2K | 0.05 | | 0.27 | |
| FHNpC | | 25.35 | 25.30 | 25.35 | 2.6K | 0.01 | | 0.04 | |
| FHNpE | | 24.60 | 24.52 | 24.52 | 5.2K | 0.05 | | 0.20 | |
| FHNpF | | 18.44 | 18.37 | 18.44 | 537 | 0.14 | | 0.76 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,800 | 1,782 | 1,790 | 3.5K | -7 | | 0.41 | |
| FIG | Figma Inc Cl A | 36.97 | 35.60 | 36.16 | 576.2K | 0.03 | | 0.07 | |
| FIGS | Figs Inc Cl A | 9.875 | 9.730 | 9.865 | 59.5K | 0.135 | | 1.39 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.08 | 18.98 | 19.01 | 13.8K | -0.03 | | 0.16 | |
| FINS | Angel Oak Financial Strategies Income | 13.24 | 13.07 | 13.07 | 5.8K | -0.03 | | 0.23 | |
| FINV | Finvolution Group ADR | 5.130 | 4.940 | 5.015 | 342.8K | -0.025 | | 0.50 | |
| FIS | Fidelity National Information Services | 65.73 | 65.24 | 65.69 | 70.2K | 0.31 | | 0.47 | |
| FIX | Comfort Systems USA | 980.9 | 967.3 | 971.8 | 11.7K | 0.9 | | 0.09 | |
| FIXT | Tcw Core Plus Bond ETF | 38.78 | 38.77 | 38.77 | 4.8K | -0.04 | | 0.10 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.39 | 17.35 | 17.37 | 9.6K | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 12.21 | 12.08 | 12.18 | 269.6K | 0.01 | | 0.04 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.29 | 22.05 | 22.22 | 17.6K | 0.13 | | 0.59 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.48 | 39.04 | 39.04 | 1.4K | -0.11 | | 0.28 | |
| FLGpA | | 22.18 | 22.04 | 22.12 | 3.8K | -0.11 | | 0.47 | |
| FLGpU | | 39.48 | 39.04 | 39.04 | 800 | -0.11 | | 0.28 | |
| FLNG | Flex Lng Ltd | 25.74 | 25.36 | 25.55 | 56.6K | -0.72 | | 2.74 | |
| FLO | Flowers Foods | 10.94 | 10.55 | 10.72 | 244.3K | -0.13 | | 1.15 | |
| FLOC | Flowco Holdings Inc Cl A | 16.93 | 16.70 | 16.90 | 1.6K | 0.15 | | 0.87 | |
| FLR | Fluor Corp | 42.80 | 42.42 | 42.70 | 101.4K | 0.29 | | 0.68 | |
| FLS | Flowserve Corp | 71.41 | 70.51 | 71.04 | 12.4K | 0.48 | | 0.68 | |
| FLUT | Flutter Entertainment Plc | 205.4 | 201.0 | 205.3 | 124.7K | 5.4 | | 2.71 | |
| FLXR | Tcw Flexible Income ETF | 39.88 | 39.83 | 39.86 | 13.7K | -0.01 | | 0.01 | |
| FMC | FMC Corp | 14.25 | 14.00 | 14.19 | 425.5K | 0.24 | | 1.68 | |
| FMN | Federated Premier Muni | 11.12 | 11.12 | 11.12 | 1.5K | 0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 23.88 | 23.81 | 23.88 | 10.5K | 0.06 | | 0.23 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 95.26 | 94.12 | 95.17 | 25.4K | 1.02 | | 1.08 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.09 | 12.09 | 12.09 | 500 | 0.00 | | 0.00 | |
| FN | Fabrinet | 453.5 | 446.0 | 452.0 | 20.1K | 3.0 | | 0.66 | |
| FNB | F.N.B. Corp | 16.78 | 16.55 | 16.69 | 103.1K | 0.03 | | 0.18 | |
| FND | Floor & Decor Holdings Inc | 65.53 | 63.64 | 64.34 | 83.9K | -0.46 | | 0.71 | |
| FNF | Fidelity National Financial | 59.48 | 59.07 | 59.24 | 30.1K | -0.25 | | 0.41 | |
| FNV | Franco Nev Corp | 209.5 | 206.7 | 208.5 | 46.2K | 1.1 | | 0.55 | |
| FOA | Finance of America Companies Inc Cl A | 24.50 | 24.09 | 24.09 | 3.2K | 0.12 | | 0.48 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.21 | 13.05 | 13.16 | 21.2K | 0.04 | | 0.30 | |
| FOR | Forestar Group Inc | 25.79 | 25.64 | 25.69 | 1.2K | -0.11 | | 0.41 | |
| FOU-A | Shift4 Payments Inc | 87.13 | 86.90 | 86.90 | 2.5K | 0.25 | | 0.29 | |
| FOUR | Shift4 Payments Inc | 74.07 | 70.96 | 73.95 | 235.7K | 3.78 | | 5.39 | |
| FOURpA | | 87.13 | 86.90 | 86.90 | 1.9K | 0.25 | | 0.29 | |
| FpB | | 21.37 | 21.25 | 21.26 | 8.2K | -0.07 | | 0.35 | |
| FpC | | 20.84 | 20.80 | 20.80 | 7.0K | 0.04 | | 0.19 | |
| FpD | | 22.92 | 22.80 | 22.83 | 5.7K | -0.13 | | 0.57 | |
| FPF | FT Intermediate Durat | 18.72 | 18.68 | 18.69 | 1.6K | -0.02 | | 0.13 | |
| FPH | Five Point Holdings Llc Cl A | 6.200 | 6.171 | 6.200 | 7.7K | 0.040 | | 0.65 | |
| FPI | Farmland Partners Inc | 9.790 | 9.670 | 9.710 | 65.6K | -0.060 | | 0.61 | |
| FR | First Industrial Realty Trust | 57.61 | 57.23 | 57.57 | 4.0K | 0.05 | | 0.08 | |
| FRA | Blackrock Floating Rate Income Fund | 11.95 | 11.90 | 11.92 | 36.7K | 0.00 | | 0.00 | |
| FRGE | Forge Global Hldgs Inc | 44.39 | 44.27 | 44.39 | 18.1K | 0.08 | | 0.17 | |
| FRO | Frontline Plc | 24.03 | 23.48 | 23.86 | 980.5K | 0.34 | | 1.42 | |
| FRT | Federal Realty Investment Trust | 98.78 | 98.42 | 98.58 | 4.7K | 0.01 | | 0.01 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.26 | 20.05 | 20.22 | 5.9K | 0.13 | | 0.62 | |
| FRTpC | | 20.15 | 20.08 | 20.15 | 444 | -0.07 | | 0.35 | |
| FSCO | FS Credit Opportunities Corp | 6.390 | 6.300 | 6.320 | 195.9K | -0.020 | | 0.32 | |
| FSK | FS KKR Capital Corp | 16.31 | 16.19 | 16.21 | 348.7K | 0.08 | | 0.46 | |
| FSLY | Fastly Inc | 12.11 | 11.66 | 11.70 | 318.3K | -0.19 | | 1.56 | |
| FSM | Fortuna Mines | 10.075 | 9.794 | 9.945 | 940.1K | 0.185 | | 1.90 | |
| FSS | Federal Signal Corp | 113.5 | 112.9 | 113.1 | 4.0K | 0.3 | | 0.23 | |
| FSSL | | 13.50 | 13.28 | 13.34 | 105.6K | -0.33 | | 2.41 | |
| FT | Franklin Universal Trust | 8.060 | 8.030 | 8.047 | 12.6K | 0.037 | | 0.46 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.18 | 14.15 | 14.18 | 4.7K | -0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 45.40 | 44.57 | 45.40 | 153.2K | 0.16 | | 0.35 | |
| FTK | Flotek Industries | 14.66 | 14.22 | 14.61 | 25.4K | 0.58 | | 4.13 | |
| FTS | Fortis Inc | 52.37 | 50.01 | 52.36 | 19.9K | -0.08 | | 0.14 | |
| FTV | Fortive Corp | 53.40 | 53.01 | 53.19 | 54.0K | -0.05 | | 0.08 | |
| FTW | | 10.44 | 10.44 | 10.44 | 17.9K | -0.02 | | 0.19 | |
| FTW.U | | 11.00 | 11.00 | 11.00 | 300 | -0.68 | | 5.82 | |
| FTW.W | | 0.6044 | 0.6044 | 0.6044 | 100 | 0.0544 | | 9.89 | |
| FTWO | Strive Faang 2.0 ETF | 39.83 | 39.49 | 39.61 | 1.4K | 0.06 | | 0.15 | |
| FUBO | Fubo TV | 3.050 | 2.950 | 2.975 | 2.02M | -0.035 | | 1.16 | |
| FUL | H. B. Fuller Company | 58.73 | 58.20 | 58.20 | 3.9K | -0.47 | | 0.80 | |
| FUN | Cedar Fair LP | 15.34 | 15.00 | 15.13 | 167.5K | 0.21 | | 1.41 | |
| FVR | Frontview REIT Inc | 15.39 | 15.30 | 15.31 | 1.6K | -0.05 | | 0.33 | |
| FVRR | Fiverr International Ltd | 21.20 | 20.83 | 21.20 | 34.8K | 0.68 | | 3.31 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.20 | 18.20 | 18.20 | 425 | 0.02 | | 0.08 | |