| F | Ford Motor Company | 12.01 | 11.59 | 11.93 | 104.79M | 0.18 | | 1.53 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.62 | 22.45 | 22.62 | 32.3K | 0.17 | | 0.76 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 22.30 | 21.94 | 22.29 | 23.8K | 0.15 | | 0.68 | |
| F-D | Ford Motor Company 6.500% Notes | 24.12 | 23.98 | 24.08 | 21.2K | 0.09 | | 0.38 | |
| FAF | First American Corp | 59.95 | 58.51 | 59.77 | 476.7K | 0.63 | | 1.07 | |
| FBIN | Fortune Brands Innovations Inc | 50.27 | 48.98 | 50.10 | 1.11M | 0.49 | | 0.99 | |
| FBK | Fb Financial Corp | 53.21 | 51.00 | 52.11 | 301.5K | 0.06 | | 0.12 | |
| FBP | First Bancorp | 20.70 | 20.22 | 20.58 | 901.9K | 0.32 | | 1.58 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.41 | 21.20 | 21.21 | 6.7K | -0.10 | | 0.47 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.69 | 10.50 | 10.65 | 413.8K | 0.03 | | 0.28 | |
| FBRTpE | | 21.41 | 21.20 | 21.21 | 5.8K | -0.10 | | 0.47 | |
| FC | Franklin Covey Company | 17.81 | 17.25 | 17.65 | 103.5K | 0.10 | | 0.57 | |
| FCF | First Commonwealth Financial Corp | 15.92 | 15.57 | 15.91 | 438.7K | 0.39 | | 2.51 | |
| FCN | Fti Consulting | 154.3 | 150.1 | 152.3 | 192.2K | 0.6 | | 0.38 | |
| FCPT | Four Corners Property Trust IN | 24.46 | 24.13 | 24.40 | 410.4K | 0.11 | | 0.45 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.71 | 10.63 | 10.65 | 124.6K | -0.03 | | 0.28 | |
| FCRS.U | | 10.75 | 10.61 | 10.65 | 123.6K | -0.03 | | 0.28 | |
| FCRX | First Eagle Alternative Capital Bdc | 25.00 | 24.88 | 24.88 | 766 | -0.12 | | 0.46 | |
| FCT | Senior Floating Rate II | 9.795 | 9.650 | 9.690 | 197.9K | -0.080 | | 0.82 | |
| FCX | Freeport-Mcmoran Inc | 41.99 | 40.60 | 41.27 | 11.1M | -0.52 | | 1.25 | |
| FDP | Fresh Del Monte Produce | 34.50 | 33.40 | 34.50 | 303K | 1.42 | | 4.29 | |
| FDS | Factset Research Systems Inc | 289.5 | 277.1 | 286.7 | 463.1K | 8.7 | | 3.11 | |
| FDX | Fedex Corp | 239.9 | 236.0 | 237.8 | 1.1M | 0.9 | | 0.38 | |
| FE | Firstenergy Corp | 47.16 | 46.78 | 46.97 | 3.02M | 0.18 | | 0.38 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.99 | 13.97 | 13.99 | 200 | 0.48 | | 3.55 | |
| FEGE | First Eagle Global Equity ETF | 44.44 | 44.11 | 44.40 | 56.7K | -0.08 | | 0.17 | |
| FENG | Phoenix New Media Ltd ADR | 2.430 | 2.282 | 2.290 | 3.1K | -0.110 | | 4.58 | |
| FEOE | First Eagle Overseas Equity ETF | 49.50 | 46.51 | 46.77 | 29.4K | -0.06 | | 0.13 | |
| FERG | Ferguson Enterprises Inc | 237.7 | 231.2 | 236.9 | 798.6K | 1.3 | | 0.57 | |
| FET | Forum Energy Technologies Inc | 27.70 | 26.76 | 26.77 | 108.7K | -0.77 | | 2.80 | |
| FF | Futurefuel Corp | 4.130 | 3.990 | 4.060 | 120.9K | -0.060 | | 1.46 | |
| FFA | FT Enhanced Equity Income Fund | 21.48 | 21.32 | 21.38 | 10.2K | 0.03 | | 0.14 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.71 | 16.55 | 16.62 | 64.4K | 0.01 | | 0.06 | |
| FFWM | First Foundation | 5.370 | 5.220 | 5.360 | 732.7K | 0.180 | | 3.47 | |
| FG | F&G Annuities & Life Inc | 29.09 | 28.79 | 28.99 | 98.2K | -0.04 | | 0.14 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.41 | 26.07 | 26.29 | 8.1K | 0.08 | | 0.31 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.01 | 23.82 | 24.01 | 41K | 0.16 | | 0.67 | |
| FHI | Federated Investors | 51.61 | 50.69 | 51.51 | 399.3K | 0.27 | | 0.53 | |
| FHN | First Horizon Corp | 20.39 | 19.30 | 20.28 | 23.02M | 0.34 | | 1.71 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.09 | 25.00 | 25.04 | 12.7K | -0.38 | | 1.48 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.83 | 24.65 | 24.75 | 10.3K | 0.15 | | 0.61 | |
| FHN-F | First Horizon Corp | 18.43 | 18.20 | 18.26 | 7K | 0.16 | | 0.88 | |
| FHNpC | | 25.09 | 25.00 | 25.04 | 12.3K | -0.38 | | 1.48 | |
| FHNpE | | 24.83 | 24.60 | 24.75 | 8.9K | 0.15 | | 0.61 | |
| FHNpF | | 18.43 | 18.20 | 18.26 | 6.1K | 0.16 | | 0.88 | |
| FI | Fiserv Inc | 122.0 | 115.1 | 121.5 | 3.07M | 3.7 | | 3.09 | |
| FICO | Fair Isaac and Company | 1,639 | 1,604 | 1,616 | 94.7K | -4 | | 0.26 | |
| FIG | Figma Inc Cl A | 58.00 | 54.00 | 56.86 | 6.12M | -0.95 | | 1.64 | |
| FIGS | Figs Inc Cl A | 8.089 | 7.560 | 8.000 | 2.07M | 0.170 | | 2.21 | |
| FIHL | Fidelis Insurance Holdings Limited | 17.95 | 17.58 | 17.91 | 428.4K | 0.24 | | 1.36 | |
| FINS | Angel Oak Financial Strategies Income | 13.01 | 12.88 | 12.90 | 27.3K | -0.19 | | 1.45 | |
| FINV | Finvolution Group ADR | 6.500 | 6.320 | 6.470 | 670.6K | 0.050 | | 0.78 | |
| FIS | Fidelity National Information Services | 66.99 | 65.78 | 66.85 | 2M | 1.04 | | 1.58 | |
| FIX | Comfort Systems USA | 841.9 | 810.0 | 827.9 | 388.7K | -10.9 | | 1.29 | |
| FIXT | Tcw Core Plus Bond ETF | 38.90 | 38.81 | 38.89 | 90.7K | -0.01 | | 0.03 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.76 | 17.64 | 17.70 | 9.4K | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 11.31 | 11.08 | 11.28 | 4.96M | 0.14 | | 1.26 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.88 | 21.55 | 21.78 | 53K | 0.08 | | 0.37 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.06 | 37.72 | 37.90 | 12.9K | -0.97 | | 2.50 | |
| FLGpA | | 21.88 | 21.37 | 21.78 | 46.8K | 0.08 | | 0.37 | |
| FLGpU | | 39.06 | 37.72 | 37.90 | 12.5K | -0.97 | | 2.50 | |
| FLNG | Flex Lng Ltd | 25.25 | 24.62 | 25.14 | 418.7K | 0.46 | | 1.86 | |
| FLO | Flowers Foods | 12.80 | 12.62 | 12.76 | 2.3M | 0.16 | | 1.27 | |
| FLOC | Flowco Holdings Inc Cl A | 14.83 | 14.06 | 14.66 | 132K | 0.19 | | 1.31 | |
| FLR | Fluor Corp | 48.52 | 46.57 | 46.65 | 3.41M | -1.81 | | 3.74 | |
| FLS | Flowserve Corp | 51.10 | 49.74 | 50.53 | 713.1K | 0.12 | | 0.24 | |
| FLUT | Flutter Entertainment Plc | 253.0 | 248.2 | 251.9 | 1.54M | 2.0 | | 0.80 | |
| FLXR | Tcw Flexible Income ETF | 39.95 | 39.85 | 39.85 | 293.9K | -0.01 | | 0.03 | |
| FMC | FMC Corp | 30.10 | 29.18 | 29.40 | 2.27M | -0.58 | | 1.93 | |
| FMN | Federated Premier Muni | 11.09 | 11.00 | 11.02 | 57.7K | -0.06 | | 0.54 | |
| FMS | Fresenius Medical Care Ag ADR | 27.23 | 26.96 | 27.16 | 239.4K | 0.12 | | 0.44 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 96.38 | 93.99 | 96.09 | 301.5K | 0.72 | | 0.75 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.22 | 12.09 | 12.09 | 3.8K | -0.07 | | 0.57 | |
| FN | Fabrinet | 421.6 | 402.4 | 409.9 | 236K | -2.6 | | 0.62 | |
| FNB | F.N.B. Corp | 15.30 | 14.25 | 15.09 | 26.99M | 0.44 | | 3.00 | |
| FND | Floor & Decor Holdings Inc | 72.03 | 70.13 | 71.31 | 695.6K | 0.43 | | 0.61 | |
| FNF | Fidelity National Financial | 55.63 | 55.00 | 55.24 | 1.08M | 0.16 | | 0.29 | |
| FNV | Franco Nev Corp | 215.0 | 200.7 | 203.8 | 737K | -11.5 | | 5.32 | |
| FOA | Finance of America Companies Inc Cl A | 21.71 | 21.15 | 21.44 | 64K | -0.18 | | 0.83 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.16 | 13.02 | 13.05 | 42.6K | -0.03 | | 0.23 | |
| FOR | Forestar Group Inc | 25.87 | 25.00 | 25.43 | 142.8K | -0.35 | | 1.36 | |
| FOU-A | Shift4 Payments Inc | 90.95 | 90.50 | 90.50 | 4.2K | -0.20 | | 0.22 | |
| FOUR | Shift4 Payments Inc | 75.68 | 71.80 | 73.88 | 974.1K | -0.20 | | 0.27 | |
| FOURpA | | 90.95 | 90.50 | 90.50 | 2.5K | -0.20 | | 0.22 | |
| FpB | | 22.62 | 22.45 | 22.62 | 29.1K | 0.17 | | 0.76 | |
| FpC | | 22.30 | 21.94 | 22.29 | 18.9K | 0.15 | | 0.68 | |
| FpD | | 24.12 | 23.98 | 24.08 | 18.4K | 0.09 | | 0.38 | |
| FPF | FT Intermediate Durat | 18.89 | 18.78 | 18.79 | 145.2K | -0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 6.167 | 5.760 | 5.920 | 43.2K | -0.010 | | 0.17 | |
| FPI | Farmland Partners Inc | 10.37 | 10.21 | 10.21 | 336K | -0.16 | | 1.54 | |
| FR | First Industrial Realty Trust | 55.22 | 54.21 | 55.11 | 1.75M | 0.69 | | 1.27 | |
| FRA | Blackrock Floating Rate Income Fund | 12.62 | 12.44 | 12.45 | 192.7K | -0.15 | | 1.19 | |
| FRGE | Forge Global Hldgs Inc | 17.36 | 16.23 | 16.53 | 44.9K | -0.74 | | 4.28 | |
| FRO | Frontline Plc | 23.55 | 22.34 | 23.36 | 1.53M | 0.35 | | 1.52 | |
| FRT | Federal Realty Investment Trust | 99.31 | 97.76 | 98.94 | 383.3K | 0.91 | | 0.93 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 21.10 | 20.91 | 21.10 | 1.1K | 0.00 | | 0.00 | |
| FRTpC | | 21.10 | 20.91 | 21.10 | 700 | 0.00 | | 0.00 | |
| FSCO | FS Credit Opportunities Corp | 6.590 | 6.280 | 6.410 | 2.35M | -0.100 | | 1.54 | |
| FSK | FS KKR Capital Corp | 14.91 | 14.47 | 14.84 | 2.39M | 0.08 | | 0.54 | |
| FSLY | Fastly Inc | 7.990 | 7.600 | 7.980 | 2.26M | -0.080 | | 1.01 | |
| FSM | Fortuna Mines | 9.680 | 8.555 | 8.800 | 14.46M | -0.810 | | 8.52 | |
| FSS | Federal Signal Corp | 120.9 | 118.8 | 120.5 | 418.2K | 0.8 | | 0.64 | |
| FT | Franklin Universal Trust | 8.110 | 8.020 | 8.100 | 44.4K | -0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.13 | 14.03 | 14.10 | 80K | -0.03 | | 0.18 | |
| FTI | Technipfmc Plc | 36.22 | 34.51 | 35.92 | 2.94M | 0.22 | | 0.62 | |
| FTK | Flotek Industries | 15.15 | 14.51 | 14.61 | 180.8K | -0.54 | | 3.56 | |
| FTS | Fortis Inc | 51.75 | 51.28 | 51.72 | 354.9K | 0.29 | | 0.56 | |
| FTV | Fortive Corp | 48.86 | 48.29 | 48.66 | 1.36M | -0.03 | | 0.06 | |
| FTWO | Strive Faang 2.0 ETF | 40.68 | 39.87 | 40.14 | 7.7K | -0.76 | | 1.86 | |
| FUBO | Fubo TV | 3.690 | 3.500 | 3.650 | 9.89M | -0.040 | | 1.09 | |
| FUL | H. B. Fuller Company | 58.90 | 57.94 | 58.81 | 303.7K | 0.13 | | 0.22 | |
| FUN | Cedar Fair LP | 21.62 | 20.75 | 20.88 | 3.58M | -0.38 | | 1.79 | |
| FVR | Frontview REIT Inc | 14.48 | 14.00 | 14.03 | 72.7K | -0.47 | | 3.24 | |
| FVRR | Fiverr International Ltd | 22.13 | 21.70 | 21.89 | 516.8K | -0.21 | | 0.95 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.21 | 18.07 | 18.20 | 12.4K | 0.05 | | 0.28 | |