| F | Ford Motor Company | 13.47 | 13.25 | 13.30 | 39.72M | -0.01 | | 0.08 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.73 | 21.35 | 21.50 | 172.4K | 0.13 | | 0.61 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.08 | 20.87 | 20.97 | 110.1K | 0.11 | | 0.53 | |
| F-D | Ford Motor Company 6.500% Notes | 22.83 | 22.47 | 22.76 | 80.1K | 0.29 | | 1.29 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.48 | 63.53 | 63.90 | 290.8K | 0.19 | | 0.30 | |
| FBIN | Fortune Brands Innovations Inc | 53.18 | 51.49 | 51.49 | 1.11M | -0.30 | | 0.58 | |
| FBK | Fb Financial Corp | 57.96 | 56.89 | 57.11 | 324.8K | -0.24 | | 0.42 | |
| FBP | First Bancorp | 21.97 | 21.59 | 21.66 | 902.1K | -0.12 | | 0.55 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.68 | 21.46 | 21.51 | 7.1K | 0.02 | | 0.09 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.78 | 10.55 | 10.59 | 577.2K | -0.09 | | 0.84 | |
| FBRTpE | | 21.68 | 21.46 | 21.51 | 6.5K | 0.02 | | 0.09 | |
| FC | Franklin Covey Company | 17.02 | 16.67 | 16.93 | 47.4K | 0.24 | | 1.43 | |
| FCF | First Commonwealth Financial Corp | 17.65 | 17.35 | 17.46 | 282.0K | -0.10 | | 0.57 | |
| FCN | Fti Consulting | 176.7 | 173.5 | 174.7 | 267.4K | -2.0 | | 1.14 | |
| FCPT | Four Corners Property Trust IN | 23.66 | 23.31 | 23.36 | 399.8K | -0.09 | | 0.38 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.29 | 10.25 | 10.26 | 74.1K | -0.01 | | 0.13 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7800 | 0.7300 | 0.7300 | 11.6K | -0.0500 | | 6.41 | |
| FCRS.U | | 10.29 | 10.25 | 10.26 | 73.2K | -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 | 24.96 | 24.95 | 24.96 | 301 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 10.04 | 9.97 | 10.01 | 108.4K | -0.05 | | 0.50 | |
| FCX | Freeport-Mcmoran Inc | 48.30 | 47.32 | 47.94 | 9.47M | 0.12 | | 0.24 | |
| FDP | Fresh Del Monte Produce | 38.90 | 38.30 | 38.67 | 59.9K | 0.36 | | 0.94 | |
| FDS | Factset Research Systems Inc | 306.1 | 268.3 | 273.5 | 1.32M | -22.7 | | 7.66 | |
| FDX | Fedex Corp | 288.1 | 281.6 | 287.3 | 1.64M | 5.1 | | 1.81 | |
| FE | Firstenergy Corp | 44.81 | 44.46 | 44.62 | 2.19M | 0.12 | | 0.27 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.00 | 11.00 | 11.00 | 300 | -0.55 | | 4.76 | |
| FEGE | First Eagle Global Equity ETF | 46.36 | 43.84 | 46.09 | 299.3K | 0.19 | | 0.41 | |
| FENG | Phoenix New Media Ltd ADR | 2.025 | 2.000 | 2.005 | 8.9K | 0.005 | | 0.25 | |
| FEOE | First Eagle Overseas Equity ETF | 48.47 | 48.00 | 48.22 | 92.0K | 0.26 | | 0.54 | |
| FERG | Ferguson Enterprises Inc | 232.1 | 225.7 | 226.1 | 715.0K | 1.1 | | 0.47 | |
| FET | Forum Energy Technologies Inc | 37.46 | 35.11 | 35.44 | 129.8K | -0.64 | | 1.77 | |
| FF | Futurefuel Corp | 3.426 | 3.330 | 3.385 | 103.1K | 0.010 | | 0.30 | |
| FFA | FT Enhanced Equity Income Fund | 21.62 | 21.45 | 21.49 | 10.0K | 0.12 | | 0.54 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.74 | 16.55 | 16.59 | 107.9K | 0.04 | | 0.24 | |
| FFWM | First Foundation | 6.405 | 6.280 | 6.365 | 302.7K | 0.070 | | 1.11 | |
| FG | F&G Annuities & Life Inc | 33.36 | 32.33 | 32.94 | 125.5K | 0.14 | | 0.43 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.74 | 25.49 | 25.56 | 21.9K | 0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.94 | 22.67 | 22.84 | 90.2K | 0.13 | | 0.57 | |
| FHI | Federated Investors | 53.56 | 51.88 | 52.93 | 163.6K | 0.16 | | 0.30 | |
| FHN | First Horizon Corp | 24.21 | 23.84 | 24.03 | 4.57M | 0.17 | | 0.71 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.35 | 25.35 | 25.35 | 700 | -0.03 | | 0.12 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.95 | 24.82 | 24.95 | 4.7K | 0.01 | | 0.04 | |
| FHN-F | First Horizon Corp | 18.50 | 18.29 | 18.31 | 5.2K | -0.14 | | 0.76 | |
| FHNpC | | 25.35 | 25.35 | 25.35 | 470 | -0.03 | | 0.12 | |
| FHNpE | | 24.94 | 24.82 | 24.92 | 3.9K | -0.02 | | 0.08 | |
| FHNpF | | 18.50 | 18.29 | 18.31 | 4.3K | -0.14 | | 0.76 | |
| FICO | Fair Isaac and Company | 1,786 | 1,752 | 1,761 | 167.3K | 6 | | 0.36 | |
| FIG | Figma Inc Cl A | 38.49 | 36.57 | 37.02 | 4.13M | -0.34 | | 0.91 | |
| FIGS | Figs Inc Cl A | 11.98 | 11.58 | 11.74 | 1.15M | 0.32 | | 2.80 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.67 | 19.40 | 19.45 | 223.4K | -0.17 | | 0.87 | |
| FINS | Angel Oak Financial Strategies Income | 13.05 | 13.00 | 13.05 | 40.8K | 0.04 | | 0.28 | |
| FINV | Finvolution Group ADR | 5.265 | 5.140 | 5.230 | 662.0K | 0.080 | | 1.56 | |
| FIS | Fidelity National Information Services | 66.67 | 65.36 | 65.88 | 1.22M | -0.40 | | 0.60 | |
| FIX | Comfort Systems USA | 926.5 | 896.2 | 918.5 | 283.0K | 34.8 | | 3.93 | |
| FIXT | Tcw Core Plus Bond ETF | 38.26 | 38.22 | 38.24 | 3.7K | 0.02 | | 0.05 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.47 | 17.25 | 17.41 | 17.2K | 0.15 | | 0.87 | |
| FLG | Flagstar Financial Inc | 13.69 | 13.20 | 13.48 | 4.09M | 0.29 | | 2.20 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.30 | 22.48 | 50.2K | 0.13 | | 0.58 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.24 | 40.00 | 40.24 | 600 | 0.24 | | 0.60 | |
| FLGpA | | 22.50 | 22.30 | 22.46 | 38.2K | 0.11 | | 0.49 | |
| FLGpU | | 40.24 | 40.00 | 40.24 | 650 | 0.24 | | 0.60 | |
| FLNG | Flex Lng Ltd | 25.60 | 25.24 | 25.30 | 241.2K | -0.16 | | 0.63 | |
| FLO | Flowers Foods | 11.20 | 11.02 | 11.02 | 1.98M | -0.08 | | 0.72 | |
| FLOC | Flowco Holdings Inc Cl A | 18.51 | 17.80 | 17.90 | 338.6K | 0.06 | | 0.34 | |
| FLR | Fluor Corp | 42.18 | 40.52 | 41.30 | 3.73M | 0.44 | | 1.08 | |
| FLS | Flowserve Corp | 70.73 | 69.00 | 69.62 | 447.7K | 0.42 | | 0.61 | |
| FLUT | Flutter Entertainment Plc | 221.6 | 218.3 | 220.1 | 1.04M | 2.5 | | 1.13 | |
| FLXR | Tcw Flexible Income ETF | 39.56 | 39.48 | 39.53 | 1.83M | 0.05 | | 0.13 | |
| FMC | FMC Corp | 14.15 | 13.62 | 13.62 | 2.97M | -0.16 | | 1.16 | |
| FMN | Federated Premier Muni | 11.17 | 11.10 | 11.15 | 49.1K | 0.08 | | 0.72 | |
| FMS | Fresenius Medical Care Ag ADR | 23.68 | 23.43 | 23.48 | 229.4K | -0.12 | | 0.51 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.3 | 100.5 | 102.1 | 452.0K | 1.6 | | 1.62 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.00 | 11.86 | 11.86 | 109.9K | -0.05 | | 0.42 | |
| FN | Fabrinet | 454.0 | 429.3 | 452.3 | 517.0K | 25.9 | | 6.08 | |
| FNB | F.N.B. Corp | 17.80 | 17.51 | 17.59 | 3.66M | 0.02 | | 0.11 | |
| FND | Floor & Decor Holdings Inc | 63.34 | 60.72 | 61.17 | 1.25M | 0.64 | | 1.06 | |
| FNF | Fidelity National Financial | 56.42 | 55.49 | 56.07 | 507.3K | 0.19 | | 0.34 | |
| FNV | Franco Nev Corp | 210.6 | 206.1 | 208.6 | 426.9K | 0.0 | | 0.01 | |
| FOA | Finance of America Companies Inc Cl A | 23.29 | 22.20 | 23.13 | 68.9K | 0.14 | | 0.61 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.18 | 13.00 | 13.05 | 27.4K | 0.08 | | 0.62 | |
| FOR | Forestar Group Inc | 27.65 | 26.74 | 26.82 | 101.8K | 0.20 | | 0.75 | |
| FOU-A | Shift4 Payments Inc | 83.94 | 81.25 | 81.54 | 61.8K | 0.37 | | 0.46 | |
| FOUR | Shift4 Payments Inc | 66.73 | 64.16 | 64.39 | 759.4K | -0.10 | | 0.15 | |
| FOURpA | | 83.94 | 81.25 | 81.26 | 29.8K | 0.09 | | 0.11 | |
| FpB | | 21.73 | 21.35 | 21.59 | 165.8K | 0.21 | | 0.96 | |
| FpC | | 21.08 | 20.87 | 20.94 | 104.2K | 0.13 | | 0.62 | |
| FpD | | 22.83 | 22.47 | 22.76 | 75.1K | 0.27 | | 1.20 | |
| FPF | FT Intermediate Durat | 18.57 | 18.45 | 18.56 | 184.2K | 0.09 | | 0.49 | |
| FPH | Five Point Holdings Llc Cl A | 5.675 | 5.551 | 5.650 | 80.3K | 0.110 | | 1.99 | |
| FPI | Farmland Partners Inc | 10.53 | 10.37 | 10.39 | 276.1K | -0.02 | | 0.19 | |
| FR | First Industrial Realty Trust | 59.16 | 58.35 | 58.39 | 185.8K | -0.21 | | 0.36 | |
| FRA | Blackrock Floating Rate Income Fund | 11.75 | 11.69 | 11.72 | 269.4K | -0.01 | | 0.09 | |
| FRGE | Forge Global Hldgs Inc | 44.75 | 44.53 | 44.54 | 316.3K | 0.00 | | 0.00 | |
| FRO | Frontline Plc | 22.84 | 21.87 | 22.00 | 2.84M | -0.93 | | 4.06 | |
| FRT | Federal Realty Investment Trust | 102.8 | 101.5 | 101.7 | 182.2K | -0.1 | | 0.05 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.44 | 20.28 | 20.44 | 9.3K | 0.17 | | 0.85 | |
| FRTpC | | 20.44 | 20.28 | 20.44 | 6.7K | 0.17 | | 0.85 | |
| FSCO | FS Credit Opportunities Corp | 6.195 | 6.050 | 6.095 | 1.5M | -0.070 | | 1.14 | |
| FSK | FS KKR Capital Corp | 15.10 | 14.80 | 14.98 | 3.92M | -0.05 | | 0.33 | |
| FSLY | Fastly Inc | 10.27 | 9.85 | 10.25 | 3.02M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 9.955 | 9.535 | 9.600 | 7.57M | -0.160 | | 1.64 | |
| FSS | Federal Signal Corp | 112.7 | 109.2 | 111.3 | 131.8K | 1.7 | | 1.51 | |
| FSSL | FS Specialty Lending Fund | 13.74 | 13.63 | 13.67 | 1.02M | 0.03 | | 0.22 | |
| FT | Franklin Universal Trust | 7.940 | 7.830 | 7.910 | 58.6K | 0.090 | | 1.15 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.97 | 13.92 | 13.97 | 122.8K | 0.06 | | 0.43 | |
| FTI | Technipfmc Plc | 44.86 | 43.34 | 43.52 | 1.73M | -0.86 | | 1.94 | |
| FTK | Flotek Industries | 16.19 | 15.37 | 15.85 | 209.8K | 0.67 | | 4.41 | |
| FTS | Fortis Inc | 51.75 | 51.39 | 51.46 | 260.0K | -0.21 | | 0.41 | |
| FTV | Fortive Corp | 55.67 | 54.48 | 54.66 | 1.69M | -0.57 | | 1.03 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.50 | 10.48 | 10.48 | 23.1K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.47 | 10.47 | 10.47 | 500 | -0.02 | | 0.19 | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.5100 | 0.5100 | 0.5100 | 1.0K | -0.0679 | | 11.75 | |
| FTWO | Strive Faang 2.0 ETF | 40.24 | 39.94 | 40.12 | 3.6K | 0.38 | | 0.96 | |
| FUBO | Fubo TV | 2.735 | 2.620 | 2.625 | 6.31M | -0.015 | | 0.57 | |
| FUL | H. B. Fuller Company | 61.67 | 60.77 | 60.77 | 145.2K | -0.14 | | 0.23 | |
| FUN | Cedar Fair LP | 14.98 | 14.25 | 14.28 | 1.38M | -0.42 | | 2.86 | |
| FVR | Frontview REIT Inc | 15.73 | 15.42 | 15.47 | 84.6K | 0.06 | | 0.39 | |
| FVRR | Fiverr International Ltd | 20.30 | 19.77 | 19.90 | 362.0K | -0.03 | | 0.15 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.26 | 18.11 | 18.26 | 697 | -0.03 | | 0.14 | |