| F | Ford Motor Company | 13.45 | 13.28 | 13.29 | 25.41M | -0.17 | | 1.26 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.20 | 21.00 | 21.01 | 83.2K | -0.09 | | 0.43 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.68 | 20.45 | 20.55 | 81.1K | -0.10 | | 0.48 | |
| F-D | Ford Motor Company 6.500% Notes | 22.57 | 22.30 | 22.30 | 75.4K | -0.24 | | 1.06 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.12 | 60.70 | 60.93 | 696.1K | -0.81 | | 1.31 | |
| FBIN | Fortune Brands Innovations Inc | 50.61 | 49.58 | 50.52 | 1.07M | -0.18 | | 0.36 | |
| FBK | Fb Financial Corp | 57.62 | 56.48 | 56.67 | 216.0K | -0.30 | | 0.53 | |
| FBP | First Bancorp | 21.66 | 21.31 | 21.32 | 766.2K | -0.18 | | 0.84 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.74 | 21.31 | 21.68 | 15.4K | 0.11 | | 0.52 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.56 | 10.42 | 10.44 | 425.0K | -0.11 | | 1.04 | |
| FBRTpE | | 21.74 | 21.31 | 21.68 | 15.4K | 0.11 | | 0.52 | |
| FC | Franklin Covey Company | 17.05 | 16.69 | 16.83 | 90.8K | -0.17 | | 1.00 | |
| FCF | First Commonwealth Financial Corp | 17.37 | 17.19 | 17.22 | 612.0K | -0.06 | | 0.35 | |
| FCN | Fti Consulting | 179.8 | 176.3 | 176.3 | 340.4K | -2.3 | | 1.30 | |
| FCPT | Four Corners Property Trust IN | 23.49 | 23.04 | 23.27 | 1.75M | -0.17 | | 0.73 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.26 | 10.22 | 10.24 | 55.1K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7300 | 0.6508 | 0.6601 | 14.3K | -0.0699 | | 9.58 | |
| FCRS.U | | 10.26 | 10.22 | 10.24 | 55.2K | -0.01 | | 0.10 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 24.95 | 24.95 | 24.95 | 189 | -0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 10.11 | 10.03 | 10.10 | 162.4K | 0.05 | | 0.50 | |
| FCX | Freeport-Mcmoran Inc | 52.29 | 50.99 | 51.90 | 14.14M | 1.26 | | 2.49 | |
| FDP | Fresh Del Monte Produce | 36.33 | 35.68 | 35.89 | 278.4K | -0.18 | | 0.50 | |
| FDS | Factset Research Systems Inc | 291.7 | 288.9 | 290.9 | 421.6K | -0.1 | | 0.02 | |
| FDX | Fedex Corp | 295.4 | 290.8 | 295.2 | 1.72M | 2.4 | | 0.82 | |
| FE | Firstenergy Corp | 44.68 | 44.26 | 44.64 | 3.74M | 0.22 | | 0.50 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.60 | 11.00 | 11.00 | 968 | 0.00 | | 0.00 | |
| FEGE | First Eagle Global Equity ETF | 46.90 | 46.57 | 46.83 | 221.0K | 0.16 | | 0.34 | |
| FENG | Phoenix New Media Ltd ADR | 2.010 | 1.910 | 1.955 | 6.3K | 0.089 | | 4.78 | |
| FEOE | First Eagle Overseas Equity ETF | 49.19 | 48.74 | 48.96 | 109.3K | 0.29 | | 0.60 | |
| FERG | Ferguson Enterprises Inc | 229.2 | 225.7 | 227.3 | 777.0K | -2.4 | | 1.04 | |
| FET | Forum Energy Technologies Inc | 37.28 | 35.50 | 36.91 | 93.7K | 0.53 | | 1.46 | |
| FF | Futurefuel Corp | 3.330 | 3.161 | 3.190 | 182.5K | -0.040 | | 1.24 | |
| FFA | FT Enhanced Equity Income Fund | 21.64 | 21.44 | 21.62 | 37.6K | 0.11 | | 0.51 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.58 | 16.46 | 16.49 | 124.4K | -0.10 | | 0.60 | |
| FFWM | First Foundation | 6.235 | 6.100 | 6.170 | 465.0K | 0.000 | | 0.00 | |
| FG | F&G Annuities & Life Inc | 31.42 | 30.61 | 31.24 | 434.2K | 0.14 | | 0.45 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.53 | 25.33 | 25.48 | 28.6K | 0.03 | | 0.12 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.69 | 22.51 | 22.61 | 45.4K | -0.06 | | 0.26 | |
| FHI | Federated Investors | 54.36 | 53.32 | 54.01 | 530.8K | 0.44 | | 0.82 | |
| FHN | First Horizon Corp | 24.75 | 24.52 | 24.54 | 4.17M | -0.07 | | 0.28 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.37 | 25.30 | 25.36 | 1.5K | 0.02 | | 0.08 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.88 | 24.70 | 24.85 | 14.6K | -0.01 | | 0.03 | |
| FHN-F | First Horizon Corp | 18.40 | 18.29 | 18.35 | 9.9K | -0.02 | | 0.11 | |
| FHNpC | | 25.37 | 25.30 | 25.36 | 1.6K | 0.02 | | 0.08 | |
| FHNpE | | 24.88 | 24.70 | 24.85 | 14.7K | -0.01 | | 0.03 | |
| FHNpF | | 18.40 | 18.29 | 18.35 | 9.9K | -0.02 | | 0.11 | |
| FICO | Fair Isaac and Company | 1,749 | 1,713 | 1,726 | 140.7K | -17 | | 0.97 | |
| FIG | Figma Inc Cl A | 38.87 | 37.41 | 38.39 | 3.86M | -0.86 | | 2.19 | |
| FIGS | Figs Inc Cl A | 12.19 | 11.70 | 11.83 | 1.7M | -0.37 | | 3.03 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.80 | 19.49 | 19.63 | 373.0K | 0.11 | | 0.56 | |
| FINS | Angel Oak Financial Strategies Income | 13.21 | 13.09 | 13.16 | 26.0K | -0.07 | | 0.53 | |
| FINV | Finvolution Group ADR | 5.390 | 5.180 | 5.330 | 852.9K | 0.140 | | 2.70 | |
| FIS | Fidelity National Information Services | 67.34 | 66.44 | 66.80 | 2.45M | -0.09 | | 0.13 | |
| FIX | Comfort Systems USA | 970.0 | 946.2 | 965.4 | 327.8K | 14.6 | | 1.53 | |
| FIXT | Tcw Core Plus Bond ETF | 38.24 | 38.16 | 38.24 | 11.4K | 0.01 | | 0.02 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.50 | 17.42 | 17.46 | 22.3K | -0.10 | | 0.57 | |
| FLG | Flagstar Financial Inc | 13.13 | 12.82 | 12.90 | 4.64M | -0.26 | | 1.98 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.53 | 22.42 | 22.53 | 15.2K | 0.02 | | 0.09 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.12 | 39.71 | 40.12 | 1.7K | 0.00 | | 0.00 | |
| FLGpA | | 22.53 | 22.42 | 22.53 | 15.3K | 0.02 | | 0.09 | |
| FLGpU | | 40.12 | 39.71 | 40.12 | 1.7K | 0.00 | | 0.00 | |
| FLNG | Flex Lng Ltd | 24.96 | 24.35 | 24.37 | 376.9K | -0.51 | | 2.05 | |
| FLO | Flowers Foods | 10.93 | 10.67 | 10.74 | 3.66M | -0.21 | | 1.92 | |
| FLOC | Flowco Holdings Inc Cl A | 18.44 | 17.95 | 18.22 | 238.1K | -0.06 | | 0.33 | |
| FLR | Fluor Corp | 41.43 | 40.46 | 40.90 | 6.18M | 0.11 | | 0.27 | |
| FLS | Flowserve Corp | 71.68 | 70.94 | 71.24 | 539.2K | -0.39 | | 0.54 | |
| FLUT | Flutter Entertainment Plc | 224.5 | 216.5 | 219.2 | 1.35M | -4.8 | | 2.13 | |
| FLXR | Tcw Flexible Income ETF | 39.52 | 39.47 | 39.52 | 275.9K | 0.02 | | 0.05 | |
| FMC | FMC Corp | 13.19 | 12.95 | 13.13 | 3.19M | -0.05 | | 0.38 | |
| FMN | Federated Premier Muni | 11.10 | 11.01 | 11.01 | 45.3K | -0.10 | | 0.90 | |
| FMS | Fresenius Medical Care Ag ADR | 24.02 | 23.91 | 23.96 | 287.9K | 0.04 | | 0.17 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.1 | 101.0 | 102.2 | 412.3K | 1.2 | | 1.21 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.95 | 11.91 | 11.92 | 2.9K | 0.00 | | 0.01 | |
| FN | Fabrinet | 489.7 | 478.1 | 486.9 | 428.9K | 3.4 | | 0.70 | |
| FNB | F.N.B. Corp | 17.89 | 17.58 | 17.58 | 2.98M | -0.26 | | 1.46 | |
| FND | Floor & Decor Holdings Inc | 63.61 | 62.17 | 62.77 | 1.26M | -0.83 | | 1.31 | |
| FNF | Fidelity National Financial | 55.43 | 54.67 | 54.69 | 929.0K | -0.43 | | 0.78 | |
| FNV | Franco Nev Corp | 216.0 | 212.6 | 215.9 | 428.4K | 1.1 | | 0.49 | |
| FOA | Finance of America Companies Inc Cl A | 22.96 | 22.52 | 22.81 | 90.3K | 0.06 | | 0.26 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.26 | 13.09 | 13.14 | 47.4K | -0.04 | | 0.30 | |
| FOR | Forestar Group Inc | 24.56 | 24.00 | 24.31 | 170.7K | -0.26 | | 1.06 | |
| FOU-A | Shift4 Payments Inc | 82.98 | 81.30 | 82.98 | 26.4K | 0.83 | | 1.01 | |
| FOUR | Shift4 Payments Inc | 66.16 | 64.25 | 64.78 | 1.54M | -0.22 | | 0.34 | |
| FOURpA | | 82.98 | 81.30 | 82.98 | 26.5K | 1.29 | | 1.58 | |
| FpB | | 21.20 | 21.00 | 21.01 | 83.3K | -0.09 | | 0.43 | |
| FpC | | 20.68 | 20.45 | 20.55 | 81.1K | -0.05 | | 0.24 | |
| FpD | | 22.57 | 22.30 | 22.30 | 75.4K | -0.25 | | 1.09 | |
| FPF | FT Intermediate Durat | 18.70 | 18.53 | 18.64 | 222.7K | 0.04 | | 0.22 | |
| FPH | Five Point Holdings Llc Cl A | 5.540 | 5.450 | 5.510 | 194.7K | 0.040 | | 0.73 | |
| FPI | Farmland Partners Inc | 9.840 | 9.730 | 9.780 | 717.7K | -0.190 | | 1.91 | |
| FR | First Industrial Realty Trust | 57.81 | 57.19 | 57.31 | 890.1K | -0.50 | | 0.86 | |
| FRA | Blackrock Floating Rate Income Fund | 11.78 | 11.69 | 11.70 | 234.3K | -0.01 | | 0.09 | |
| FRGE | Forge Global Hldgs Inc | 44.57 | 44.35 | 44.47 | 119.0K | 0.20 | | 0.45 | |
| FRO | Frontline Plc | 21.53 | 21.16 | 21.51 | 3.29M | -0.33 | | 1.51 | |
| FRT | Federal Realty Investment Trust | 101.9 | 100.9 | 101.1 | 472.6K | -0.5 | | 0.53 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.34 | 20.09 | 20.11 | 12.3K | -0.16 | | 0.79 | |
| FRTpC | | 20.34 | 20.09 | 20.11 | 12.3K | -0.16 | | 0.79 | |
| FSCO | FS Credit Opportunities Corp | 6.150 | 6.060 | 6.060 | 1.47M | -0.120 | | 1.94 | |
| FSK | FS KKR Capital Corp | 14.59 | 14.38 | 14.45 | 3.41M | -0.14 | | 0.96 | |
| FSLY | Fastly Inc | 10.61 | 10.39 | 10.43 | 1.9M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.34 | 9.85 | 10.18 | 6.7M | 0.01 | | 0.10 | |
| FSS | Federal Signal Corp | 115.1 | 112.7 | 114.1 | 508.7K | 0.9 | | 0.77 | |
| FSSL | FS Specialty Lending Fund | 13.91 | 13.77 | 13.91 | 853.4K | 0.00 | | 0.00 | |
| FT | Franklin Universal Trust | 7.990 | 7.950 | 7.987 | 22.5K | 0.052 | | 0.65 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.06 | 13.90 | 14.01 | 292.4K | -0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 45.33 | 44.65 | 45.16 | 1.22M | 0.20 | | 0.44 | |
| FTK | Flotek Industries | 18.55 | 17.53 | 18.48 | 492.1K | 0.69 | | 3.88 | |
| FTS | Fortis Inc | 51.82 | 51.36 | 51.77 | 494.1K | 0.56 | | 1.09 | |
| FTV | Fortive Corp | 55.91 | 55.29 | 55.64 | 1.61M | -0.04 | | 0.07 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.49 | 10.48 | 10.48 | 41.0K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.50 | 10.50 | 10.50 | 164 | 0.03 | | 0.29 | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.4900 | 0.4400 | 0.4900 | 400 | 0.0100 | | 2.08 | |
| FTWO | Strive Faang 2.0 ETF | 41.23 | 41.05 | 41.20 | 6.0K | 0.28 | | 0.69 | |
| FUBO | Fubo TV | 2.705 | 2.600 | 2.700 | 14.59M | 0.050 | | 1.89 | |
| FUL | H. B. Fuller Company | 60.55 | 59.79 | 60.19 | 279.3K | -0.19 | | 0.31 | |
| FUN | Cedar Fair LP | 13.85 | 13.50 | 13.81 | 2.44M | 0.03 | | 0.22 | |
| FVR | Frontview REIT Inc | 15.28 | 14.83 | 14.99 | 197.7K | -0.11 | | 0.73 | |
| FVRR | Fiverr International Ltd | 19.99 | 19.44 | 19.83 | 1.13M | -0.12 | | 0.60 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.20 | 17.96 | 18.09 | 9.0K | 0.00 | | 0.00 | |