| F | Ford Motor Company | 11.89 | 11.64 | 11.72 | 57.7M | -0.05 | | 0.42 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.65 | 21.45 | 21.64 | 46.3K | 0.10 | | 0.46 | |
| F-C | Ford Motor Company 6% Notes | 21.45 | 21.10 | 21.31 | 46.3K | 0.19 | | 0.90 | |
| F-D | Ford Motor Company 6.500% Notes | 23.43 | 23.30 | 23.41 | 33.1K | 0.11 | | 0.47 | |
| FAF | First American Corp | 65.18 | 63.85 | 64.40 | 841.4K | -1.60 | | 2.42 | |
| FBIN | Fortune Brands Innovations Inc | 57.88 | 56.74 | 57.50 | 1.4M | -1.02 | | 1.74 | |
| FBK | Fb Financial Corp | 53.41 | 52.66 | 53.30 | 234K | -0.38 | | 0.71 | |
| FBP | First Bancorp | 22.09 | 21.70 | 22.00 | 832K | -0.23 | | 1.03 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.37 | 21.10 | 21.18 | 20K | 0.08 | | 0.38 | |
| FBRT | Franklin Bsp Realty Trust Inc | 11.53 | 11.32 | 11.36 | 427K | -0.19 | | 1.65 | |
| FC | Franklin Covey Company | 20.10 | 19.36 | 19.59 | 211K | 0.03 | | 0.15 | |
| FCF | First Commonwealth Financial Corp | 17.68 | 17.35 | 17.68 | 442.9K | -0.07 | | 0.39 | |
| FCN | Fti Consulting | 169.4 | 167.7 | 168.6 | 152.8K | 0.0 | | 0.02 | |
| FCO | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCPT | Four Corners Property Trust IN | 25.88 | 25.40 | 25.63 | 524.1K | -0.26 | | 1.00 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.94 | 24.75 | 24.93 | 10.9K | 0.22 | | 0.89 | |
| FCT | Senior Floating Rate II | 10.16 | 10.04 | 10.15 | 232K | -0.07 | | 0.68 | |
| FCX | Freeport-Mcmoran Inc | 44.95 | 42.74 | 44.94 | 12.17M | 0.54 | | 1.22 | |
| FDP | Fresh Del Monte Produce | 36.40 | 36.03 | 36.13 | 211.1K | -0.15 | | 0.41 | |
| FDS | Factset Research Systems Inc | 372.9 | 362.4 | 368.9 | 499K | -4.4 | | 1.19 | |
| FDX | Fedex Corp | 227.2 | 222.8 | 224.2 | 2.08M | -6.9 | | 2.98 | |
| FE | Firstenergy Corp | 43.65 | 43.20 | 43.47 | 3.15M | -0.15 | | 0.34 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.85 | 11.00 | 11.00 | 12.8K | -3.40 | | 23.61 | |
| FEGE | First Eagle Global Equity ETF | 42.17 | 41.95 | 42.16 | 60.8K | -0.20 | | 0.47 | |
| FENG | Phoenix New Media Ltd ADR | 2.600 | 2.440 | 2.560 | 14.2K | 0.170 | | 7.09 | |
| FEOE | First Eagle Overseas Equity ETF | 44.00 | 43.18 | 43.95 | 57K | -0.22 | | 0.50 | |
| FERG | Ferguson Enterprises Inc | 229.8 | 225.7 | 229.7 | 1.73M | -1.5 | | 0.63 | |
| FET | Forum Energy Technologies Inc | 26.70 | 25.94 | 26.24 | 86.1K | -0.21 | | 0.79 | |
| FF | Futurefuel Corp | 3.900 | 3.835 | 3.890 | 276.7K | 0.010 | | 0.26 | |
| FFA | FT Enhanced Equity Income Fund | 21.11 | 20.97 | 21.07 | 13.1K | -0.16 | | 0.75 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.24 | 16.14 | 16.24 | 120.1K | -0.02 | | 0.12 | |
| FFWM | First Foundation | 6.000 | 5.815 | 5.840 | 588.4K | -0.110 | | 1.85 | |
| FG | F&G Annuities & Life Inc | 34.47 | 33.85 | 34.47 | 138.9K | -0.10 | | 0.29 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.26 | 25.79 | 25.94 | 22.5K | -0.08 | | 0.31 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.25 | 23.99 | 24.25 | 8.5K | 0.18 | | 0.75 | |
| FHI | Federated Investors | 52.87 | 52.07 | 52.87 | 501.9K | -0.23 | | 0.43 | |
| FHN | First Horizon Corp | 22.42 | 22.08 | 22.40 | 11.86M | -0.20 | | 0.88 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.18 | 25.17 | 25.17 | 2.1K | -0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.73 | 24.48 | 24.73 | 8.1K | 0.06 | | 0.24 | |
| FHN-F | First Horizon Corp | 18.82 | 18.30 | 18.70 | 8.8K | 0.50 | | 2.75 | |
| FI | Fiserv Inc | 138.5 | 134.0 | 136.8 | 4.91M | -1.4 | | 1.01 | |
| FIAT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FICO | Fair Isaac and Company | 1,525 | 1,481 | 1,505 | 334.4K | -17 | | 1.10 | |
| FIG | Fortress Investment Group | 68.96 | 64.55 | 65.57 | 8.03M | -4.71 | | 6.70 | |
| FIGS | Figs Inc Cl A | 6.980 | 6.495 | 6.710 | 2.27M | -0.340 | | 4.82 | |
| FIHL | Fidelis Insurance Holdings Limited | 17.63 | 17.29 | 17.49 | 663.4K | 0.01 | | 0.06 | |
| FINS | Angel Oak Financial Strategies Income | 13.34 | 13.22 | 13.25 | 31K | -0.08 | | 0.60 | |
| FINV | Finvolution Group ADR | 8.290 | 8.021 | 8.220 | 1.87M | -0.030 | | 0.36 | |
| FIS | Fidelity National Information Services | 69.88 | 67.91 | 68.31 | 3.56M | -1.50 | | 2.15 | |
| FIX | Comfort Systems USA | 700.2 | 670.2 | 698.6 | 363.1K | -4.8 | | 0.68 | |
| FIXT | Tcw Core Plus Bond ETF | 38.10 | 38.06 | 38.08 | 6.5K | -0.26 | | 0.68 | |
| FL | Footlocker Inc | 24.16 | 24.02 | 24.15 | 1.89M | -0.55 | | 2.23 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.22 | 17.17 | 17.19 | 19K | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 12.85 | 12.57 | 12.83 | 4.73M | 0.01 | | 0.08 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.75 | 21.50 | 21.70 | 75.6K | 0.08 | | 0.37 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLG-PU | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.25 | 39.00 | 39.24 | 6.7K | 0.21 | | 0.54 | |
| FLNG | Flex Lng Ltd | 27.05 | 26.52 | 26.72 | 705.6K | -0.53 | | 1.94 | |
| FLO | Flowers Foods | 15.08 | 14.68 | 14.84 | 4.56M | -0.20 | | 1.33 | |
| FLOC | Flowco Holdings Inc Cl A | 16.47 | 15.95 | 16.14 | 290.8K | -0.18 | | 1.10 | |
| FLR | Fluor Corp | 42.27 | 39.66 | 41.74 | 5.21M | 0.72 | | 1.76 | |
| FLS | Flowserve Corp | 53.53 | 52.47 | 53.52 | 1.66M | -0.14 | | 0.26 | |
| FLUT | Flutter Entertainment Plc | 300.9 | 290.1 | 299.0 | 2.55M | -8.2 | | 2.66 | |
| FLXR | Tcw Flexible Income ETF | 39.60 | 39.53 | 39.58 | 252.9K | -0.15 | | 0.38 | |
| FMC | FMC Corp | 38.83 | 37.68 | 38.47 | 1.65M | -0.63 | | 1.61 | |
| FMN | Federated Premier Muni | 10.63 | 10.58 | 10.62 | 46K | -0.04 | | 0.38 | |
| FMS | Fresenius Medical Care Ag ADR | 24.62 | 24.23 | 24.36 | 376.5K | -1.34 | | 5.21 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 87.46 | 86.05 | 86.92 | 519.4K | 0.28 | | 0.32 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.32 | 12.24 | 12.26 | 15.1K | -0.05 | | 0.40 | |
| FN | Fabrinet | 335.7 | 313.0 | 335.7 | 737.1K | 4.4 | | 1.33 | |
| FNB | F.N.B. Corp | 16.48 | 16.15 | 16.39 | 7.98M | -0.30 | | 1.80 | |
| FND | Floor & Decor Holdings Inc | 80.26 | 78.35 | 79.04 | 2.69M | -2.88 | | 3.52 | |
| FNF | Fidelity National Financial | 59.33 | 58.18 | 58.61 | 2.06M | -1.26 | | 2.10 | |
| FNV | Franco Nev Corp | 191.6 | 187.4 | 190.4 | 1.09M | 2.1 | | 1.09 | |
| FOA | Finance of America Companies Inc Cl A | 26.26 | 25.45 | 26.10 | 94K | -0.61 | | 2.28 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.09 | 13.00 | 13.02 | 57.1K | -0.05 | | 0.38 | |
| FOR | Forestar Group Inc | 27.89 | 27.22 | 27.42 | 200.6K | -0.25 | | 0.90 | |
| FOU-A | Shift4 Payments Inc | 105.5 | 104.8 | 104.8 | 1.1K | -1.6 | | 1.48 | |
| FOUR | Shift4 Payments Inc | 89.56 | 87.50 | 89.14 | 1.07M | -1.29 | | 1.43 | |
| FOXY | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FPF | FT Intermediate Durat | 19.12 | 19.02 | 19.07 | 148.6K | -0.25 | | 1.29 | |
| FPH | Five Point Holdings Llc Cl A | 5.730 | 5.590 | 5.640 | 117.9K | -0.040 | | 0.70 | |
| FPI | Farmland Partners Inc | 10.97 | 10.66 | 10.67 | 377.4K | -0.35 | | 3.18 | |
| FR | First Industrial Realty Trust | 52.04 | 51.06 | 51.27 | 750.2K | -1.33 | | 2.53 | |
| FRA | Blackrock Floating Rate Income Fund | 13.33 | 13.25 | 13.28 | 113K | -0.01 | | 0.08 | |
| FRD | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FRGE | Forge Global Hldgs Inc | 18.88 | 17.86 | 17.92 | 55.4K | -0.93 | | 4.93 | |
| FRO | Frontline Plc | 20.94 | 20.31 | 20.89 | 3.17M | -0.01 | | 0.05 | |
| FRT | Federal Realty Investment Trust | 100.77 | 98.81 | 99.14 | 897.3K | -1.41 | | 1.40 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.76 | 20.67 | 20.72 | 2.6K | -0.05 | | 0.24 | |
| FSCO | FS Credit Opportunities Corp | 7.490 | 7.415 | 7.460 | 809.8K | -0.040 | | 0.53 | |
| FSI | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FSK | FS KKR Capital Corp | 18.16 | 17.96 | 18.10 | 1.52M | -0.14 | | 0.77 | |
| FSLY | Fastly Inc | 7.510 | 7.260 | 7.450 | 2.51M | -0.160 | | 2.10 | |
| FSM | Fortuna Mines | 8.040 | 7.570 | 7.780 | 23.01M | 0.080 | | 1.04 | |
| FSP | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FSS | Federal Signal Corp | 122.7 | 120.7 | 122.3 | 304.5K | -0.7 | | 0.55 | |
| FT | Franklin Universal Trust | 7.940 | 7.851 | 7.890 | 42.9K | -0.040 | | 0.50 | |
| FTBI | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTCE | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTHF | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.63 | 14.40 | 14.56 | 80.1K | -0.09 | | 0.61 | |
| FTI | Technipfmc Plc | 37.66 | 36.16 | 37.55 | 3.46M | 0.79 | | 2.15 | |
| FTK | Flotek Industries | 12.17 | 11.75 | 12.03 | 255.9K | -0.06 | | 0.50 | |
| FTS | Fortis Inc | 49.66 | 49.32 | 49.54 | 667.3K | -0.20 | | 0.40 | |
| FTV | Fortive Corp | 47.36 | 46.54 | 47.36 | 4.13M | -0.50 | | 1.04 | |
| FTWO | Strive Faang 2.0 ETF | 37.62 | 37.00 | 37.61 | 5.3K | 0.12 | | 0.31 | |
| FUBO | Fubo TV | 3.800 | 3.440 | 3.780 | 18.4M | 0.250 | | 7.08 | |
| FUL | H. B. Fuller Company | 60.50 | 59.63 | 60.00 | 279.2K | -1.05 | | 1.72 | |
| FUN | Cedar Fair LP | 23.21 | 21.91 | 23.17 | 4.89M | 0.48 | | 2.12 | |
| FVR | Frontview REIT Inc | 13.42 | 12.89 | 13.01 | 219.4K | -0.36 | | 2.69 | |
| FVRR | Fiverr International Ltd | 23.50 | 22.77 | 23.11 | 438K | -0.44 | | 1.87 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.59 | 18.52 | 18.54 | 7.1K | -0.08 | | 0.42 | |