| F | Ford Motor Company | 13.24 | 13.06 | 13.10 | 11.46M | 0.01 | | 0.04 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.20 | 21.00 | 21.13 | 77.7K | -0.07 | | 0.33 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.75 | 20.50 | 20.75 | 86.2K | 0.07 | | 0.34 | |
| F-D | Ford Motor Company 6.500% Notes | 22.85 | 22.61 | 22.78 | 45.3K | 0.00 | | 0.00 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.91 | 64.28 | 64.80 | 30.0K | 0.03 | | 0.05 | |
| FBIN | Fortune Brands Innovations Inc | 51.75 | 50.73 | 50.83 | 123.0K | -0.63 | | 1.22 | |
| FBK | Fb Financial Corp | 57.90 | 56.97 | 57.76 | 40.2K | 0.11 | | 0.18 | |
| FBP | First Bancorp | 20.44 | 20.16 | 20.42 | 148.6K | 0.17 | | 0.81 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.39 | 21.15 | 21.35 | 12.7K | -0.02 | | 0.09 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.68 | 10.58 | 10.60 | 74.1K | 0.02 | | 0.19 | |
| FBRTpE | | 21.49 | 21.30 | 21.40 | 12.3K | 0.05 | | 0.23 | |
| FC | Franklin Covey Company | 16.10 | 15.76 | 15.95 | 22.3K | 0.07 | | 0.44 | |
| FCF | First Commonwealth Financial Corp | 16.71 | 16.55 | 16.69 | 56.2K | 0.11 | | 0.66 | |
| FCN | Fti Consulting | 166.5 | 165.3 | 166.0 | 3.6K | 1.0 | | 0.59 | |
| FCPT | Four Corners Property Trust IN | 23.60 | 23.36 | 23.51 | 62.7K | -0.02 | | 0.08 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.33 | 10.30 | 10.30 | 31.0K | -0.02 | | 0.19 | |
| FCR.W | | 0.7700 | 0.7700 | 0.7700 | 1.6K | -0.0100 | | 1.28 | |
| FCRS.U | | 10.34 | 10.29 | 10.30 | 56.6K | 0.00 | | 0.00 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.02 | 25.00 | 25.00 | 1.1K | -0.10 | | 0.40 | |
| FCT | Senior Floating Rate II | 9.510 | 9.450 | 9.490 | 50.8K | 0.040 | | 0.42 | |
| FCX | Freeport-Mcmoran Inc | 44.68 | 43.66 | 44.28 | 2.91M | -0.26 | | 0.57 | |
| FDP | Fresh Del Monte Produce | 37.60 | 37.20 | 37.36 | 15.3K | -0.16 | | 0.43 | |
| FDS | Factset Research Systems Inc | 284.1 | 277.2 | 278.5 | 55.3K | -0.7 | | 0.24 | |
| FDX | Fedex Corp | 274.6 | 266.0 | 273.8 | 300.0K | 3.4 | | 1.24 | |
| FE | Firstenergy Corp | 45.58 | 45.08 | 45.46 | 381.9K | 0.23 | | 0.51 | |
| 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 | 46.07 | 45.85 | 45.99 | 45.6K | 0.12 | | 0.26 | |
| FENG | Phoenix New Media Ltd ADR | 2.050 | 2.050 | 2.050 | 2.2K | -0.020 | | 0.97 | |
| FEOE | First Eagle Overseas Equity ETF | 48.22 | 47.85 | 48.04 | 11.4K | 0.29 | | 0.62 | |
| FERG | Ferguson Enterprises Inc | 253.6 | 249.4 | 250.8 | 283.0K | -2.0 | | 0.80 | |
| FET | Forum Energy Technologies Inc | 35.06 | 33.85 | 34.27 | 16.9K | 0.16 | | 0.47 | |
| FF | Futurefuel Corp | 3.400 | 3.260 | 3.265 | 34.5K | -0.165 | | 4.81 | |
| FFA | FT Enhanced Equity Income Fund | 21.81 | 21.74 | 21.74 | 490 | -0.05 | | 0.23 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.69 | 16.65 | 16.65 | 13.1K | 0.00 | | 0.02 | |
| FFWM | First Foundation | 5.595 | 5.460 | 5.550 | 131.6K | 0.010 | | 0.18 | |
| FG | F&G Annuities & Life Inc | 33.48 | 33.07 | 33.17 | 10.5K | -0.21 | | 0.63 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.15 | 25.90 | 26.15 | 3.9K | 0.15 | | 0.58 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.98 | 22.82 | 22.85 | 6.0K | -0.09 | | 0.39 | |
| FHI | Federated Investors | 51.42 | 50.56 | 50.87 | 43.3K | 0.27 | | 0.52 | |
| FHN | First Horizon Corp | 22.96 | 22.64 | 22.93 | 1.18M | 0.21 | | 0.90 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.36 | 25.34 | 25.35 | 8.9K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.75 | 24.50 | 24.51 | 11.3K | -0.12 | | 0.48 | |
| FHN-F | First Horizon Corp | 18.51 | 18.40 | 18.43 | 4.3K | -0.04 | | 0.22 | |
| FHNpC | | 25.37 | 25.37 | 25.37 | 200 | 0.02 | | 0.08 | |
| FHNpE | | 24.56 | 24.40 | 24.40 | 1.6K | -0.11 | | 0.44 | |
| FHNpF | | 18.49 | 18.41 | 18.43 | 3.6K | 0.00 | | 0.00 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,784 | 1,760 | 1,778 | 12.0K | 15 | | 0.87 | |
| FIG | Figma Inc Cl A | 38.21 | 36.70 | 38.08 | 1.51M | 0.71 | | 1.90 | |
| FIGS | Figs Inc Cl A | 11.41 | 11.08 | 11.13 | 241.5K | -0.16 | | 1.42 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.36 | 17.94 | 17.96 | 273.1K | -0.47 | | 2.55 | |
| FINS | Angel Oak Financial Strategies Income | 13.23 | 13.13 | 13.20 | 10.3K | -0.02 | | 0.15 | |
| FINV | Finvolution Group ADR | 5.100 | 4.960 | 5.070 | 248.2K | 0.110 | | 2.22 | |
| FIS | Fidelity National Information Services | 66.25 | 64.91 | 65.37 | 321.1K | -0.29 | | 0.44 | |
| FIX | Comfort Systems USA | 975.0 | 940.0 | 971.3 | 39.2K | 22.0 | | 2.32 | |
| FIXT | Tcw Core Plus Bond ETF | 38.45 | 38.42 | 38.42 | 1.2K | -0.06 | | 0.15 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.46 | 17.40 | 17.45 | 4.1K | 0.02 | | 0.09 | |
| FLG | Flagstar Financial Inc | 12.78 | 12.65 | 12.75 | 515.4K | 0.01 | | 0.04 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.40 | 22.43 | 8.6K | 0.03 | | 0.14 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.00 | 39.53 | 39.53 | 7.4K | -0.20 | | 0.50 | |
| FLGpA | | 22.50 | 22.40 | 22.50 | 4.7K | 0.07 | | 0.31 | |
| FLGpU | | 39.86 | 39.20 | 39.86 | 300 | 0.33 | | 0.83 | |
| FLNG | Flex Lng Ltd | 26.13 | 25.64 | 25.70 | 93.4K | -0.24 | | 0.92 | |
| FLO | Flowers Foods | 11.16 | 10.72 | 10.76 | 513.8K | -0.32 | | 2.85 | |
| FLOC | Flowco Holdings Inc Cl A | 18.65 | 18.02 | 18.52 | 77.8K | 0.57 | | 3.18 | |
| FLR | Fluor Corp | 45.41 | 43.57 | 45.22 | 434.4K | 1.17 | | 2.66 | |
| FLS | Flowserve Corp | 72.51 | 70.63 | 72.43 | 233.9K | 1.53 | | 2.16 | |
| FLUT | Flutter Entertainment Plc | 211.9 | 206.8 | 207.0 | 208.1K | -4.8 | | 2.24 | |
| FLXR | Tcw Flexible Income ETF | 39.66 | 39.63 | 39.63 | 52.5K | -0.04 | | 0.10 | |
| FMC | FMC Corp | 13.74 | 13.30 | 13.36 | 684.3K | -0.25 | | 1.80 | |
| FMN | Federated Premier Muni | 11.10 | 11.07 | 11.08 | 4.1K | 0.01 | | 0.05 | |
| FMS | Fresenius Medical Care Ag ADR | 23.75 | 23.43 | 23.48 | 97.2K | -0.09 | | 0.38 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.9 | 101.3 | 102.3 | 40.5K | 0.0 | | 0.01 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.12 | 12.03 | 12.11 | 3.9K | 0.08 | | 0.71 | |
| FN | Fabrinet | 468.0 | 445.1 | 464.0 | 49.6K | 16.7 | | 3.74 | |
| FNB | F.N.B. Corp | 17.03 | 16.85 | 17.01 | 575.2K | 0.09 | | 0.53 | |
| FND | Floor & Decor Holdings Inc | 67.72 | 65.12 | 65.66 | 278.9K | -0.64 | | 0.97 | |
| FNF | Fidelity National Financial | 58.50 | 57.85 | 58.49 | 59.3K | 0.30 | | 0.52 | |
| FNV | Franco Nev Corp | 204.0 | 201.2 | 202.8 | 50.7K | 0.0 | | 0.00 | |
| FOA | Finance of America Companies Inc Cl A | 23.39 | 22.57 | 22.78 | 40.0K | -0.66 | | 2.82 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.22 | 13.16 | 13.21 | 13.1K | 0.01 | | 0.07 | |
| FOR | Forestar Group Inc | 27.15 | 26.50 | 26.74 | 10.1K | -0.34 | | 1.26 | |
| FOU-A | Shift4 Payments Inc | 89.25 | 86.64 | 86.64 | 38.7K | -2.87 | | 3.20 | |
| FOUR | Shift4 Payments Inc | 70.50 | 68.42 | 69.23 | 354.1K | -0.86 | | 1.23 | |
| FOURpA | | 87.13 | 85.50 | 85.97 | 107.3K | -0.67 | | 0.77 | |
| FpB | | 21.19 | 21.07 | 21.15 | 13.7K | 0.02 | | 0.09 | |
| FpC | | 20.79 | 20.67 | 20.73 | 14.1K | -0.02 | | 0.10 | |
| FpD | | 22.83 | 22.71 | 22.82 | 10.3K | 0.04 | | 0.15 | |
| FPF | FT Intermediate Durat | 18.64 | 18.50 | 18.63 | 54.4K | 0.11 | | 0.59 | |
| FPH | Five Point Holdings Llc Cl A | 6.070 | 6.010 | 6.030 | 38.3K | -0.040 | | 0.66 | |
| FPI | Farmland Partners Inc | 10.050 | 9.960 | 9.965 | 39.3K | -0.035 | | 0.35 | |
| FR | First Industrial Realty Trust | 57.31 | 55.63 | 56.95 | 568.0K | 1.02 | | 1.81 | |
| FRA | Blackrock Floating Rate Income Fund | 11.83 | 11.73 | 11.75 | 53.0K | -0.03 | | 0.22 | |
| FRGE | Forge Global Hldgs Inc | 44.40 | 44.30 | 44.39 | 27.9K | 0.01 | | 0.02 | |
| FRO | Frontline Plc | 23.64 | 23.30 | 23.37 | 607.7K | -0.24 | | 1.00 | |
| FRT | Federal Realty Investment Trust | 98.13 | 97.67 | 97.85 | 27.9K | -0.04 | | 0.04 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.16 | 20.06 | 20.16 | 9.9K | 0.04 | | 0.20 | |
| FRTpC | | 20.27 | 20.01 | 20.27 | 4.7K | 0.11 | | 0.55 | |
| FSCO | FS Credit Opportunities Corp | 6.090 | 6.030 | 6.087 | 290.1K | 0.067 | | 1.12 | |
| FSK | FS KKR Capital Corp | 15.57 | 15.36 | 15.53 | 616.9K | 0.10 | | 0.62 | |
| FSLY | Fastly Inc | 11.54 | 11.03 | 11.26 | 1.24M | -0.49 | | 4.13 | |
| FSM | Fortuna Mines | 9.550 | 9.260 | 9.330 | 1.53M | -0.220 | | 2.30 | |
| FSS | Federal Signal Corp | 111.5 | 108.8 | 110.5 | 41.6K | -1.0 | | 0.90 | |
| FSSL | | 13.52 | 13.38 | 13.43 | 209.3K | -0.03 | | 0.19 | |
| FT | Franklin Universal Trust | 8.130 | 8.070 | 8.073 | 6.6K | 0.013 | | 0.16 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.14 | 14.07 | 14.14 | 69.5K | 0.07 | | 0.47 | |
| FTI | Technipfmc Plc | 46.82 | 46.30 | 46.77 | 202.3K | 0.10 | | 0.20 | |
| FTK | Flotek Industries | 16.00 | 15.11 | 15.91 | 82.4K | 0.74 | | 4.88 | |
| FTS | Fortis Inc | 51.57 | 50.91 | 51.48 | 55.6K | 0.39 | | 0.76 | |
| FTV | Fortive Corp | 53.82 | 53.18 | 53.33 | 409.8K | -0.12 | | 0.22 | |
| FTW | | 10.44 | 10.44 | 10.44 | 46.6K | 0.00 | | 0.00 | |
| FTW.U | | 11.00 | 11.00 | 11.00 | 300 | -0.68 | | 5.82 | |
| FTW.W | | 0.6400 | 0.6024 | 0.6400 | 1.4K | -0.0100 | | 1.54 | |
| FTWO | Strive Faang 2.0 ETF | 40.21 | 39.82 | 40.19 | 5.6K | 0.36 | | 0.90 | |
| FUBO | Fubo TV | 2.889 | 2.810 | 2.860 | 2.06M | 0.000 | | 0.00 | |
| FUL | H. B. Fuller Company | 58.99 | 58.09 | 58.33 | 16.6K | -0.59 | | 1.00 | |
| FUN | Cedar Fair LP | 15.70 | 15.25 | 15.55 | 211.6K | 0.16 | | 1.01 | |
| FVR | Frontview REIT Inc | 15.68 | 15.26 | 15.40 | 24.6K | 0.12 | | 0.75 | |
| FVRR | Fiverr International Ltd | 21.77 | 21.16 | 21.22 | 80.9K | -0.25 | | 1.16 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.22 | 18.21 | 18.22 | 1.0K | 0.02 | | 0.10 | |