| F | Ford Motor Company | 13.38 | 13.25 | 13.34 | 13.32M | 0.07 | | 0.53 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.19 | 20.96 | 21.19 | 43.6K | 0.18 | | 0.86 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.72 | 20.51 | 20.67 | 61.9K | 0.12 | | 0.58 | |
| F-D | Ford Motor Company 6.500% Notes | 22.44 | 22.26 | 22.33 | 43.5K | 0.03 | | 0.13 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 61.78 | 60.78 | 61.33 | 351.0K | 0.40 | | 0.66 | |
| FBIN | Fortune Brands Innovations Inc | 51.49 | 50.40 | 51.34 | 299.1K | 0.82 | | 1.62 | |
| FBK | Fb Financial Corp | 57.38 | 56.07 | 57.04 | 71.7K | 0.37 | | 0.65 | |
| FBP | First Bancorp | 21.40 | 21.16 | 21.31 | 319.6K | -0.01 | | 0.05 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.69 | 21.47 | 21.69 | 17.8K | 0.01 | | 0.06 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.58 | 10.44 | 10.49 | 229.4K | 0.05 | | 0.48 | |
| FBRTpE | | 21.69 | 21.47 | 21.69 | 17.4K | 0.01 | | 0.06 | |
| FC | Franklin Covey Company | 17.03 | 16.63 | 16.97 | 42.4K | 0.14 | | 0.83 | |
| FCF | First Commonwealth Financial Corp | 17.29 | 17.16 | 17.20 | 249.9K | -0.02 | | 0.12 | |
| FCN | Fti Consulting | 177.6 | 175.1 | 175.9 | 52.0K | -0.5 | | 0.27 | |
| FCPT | Four Corners Property Trust IN | 23.46 | 23.27 | 23.42 | 407.1K | 0.15 | | 0.64 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.25 | 10.20 | 10.25 | 45.0K | 0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7000 | 0.6864 | 0.7000 | 1.1K | 0.0399 | | 6.04 | |
| FCRS.U | | 10.25 | 10.20 | 10.25 | 44.6K | 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 | 24.90 | 24.90 | 24.90 | 100 | -0.05 | | 0.20 | |
| FCT | Senior Floating Rate II | 10.11 | 10.01 | 10.07 | 48.7K | -0.03 | | 0.30 | |
| FCX | Freeport-Mcmoran Inc | 52.48 | 51.23 | 51.96 | 3.28M | 0.02 | | 0.04 | |
| FDP | Fresh Del Monte Produce | 36.10 | 35.52 | 35.97 | 76.8K | 0.08 | | 0.22 | |
| FDS | Factset Research Systems Inc | 293.0 | 287.7 | 290.1 | 161.2K | -0.8 | | 0.27 | |
| FDX | Fedex Corp | 296.1 | 292.7 | 295.9 | 373.5K | 0.7 | | 0.23 | |
| FE | Firstenergy Corp | 44.91 | 44.61 | 44.85 | 1.02M | 0.21 | | 0.47 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.60 | 11.60 | 11.60 | 120 | 0.60 | | 5.45 | |
| FEGE | First Eagle Global Equity ETF | 47.04 | 46.70 | 46.82 | 192.4K | -0.01 | | 0.02 | |
| FENG | Phoenix New Media Ltd ADR | 2.023 | 1.945 | 2.023 | 407 | 0.068 | | 3.48 | |
| FEOE | First Eagle Overseas Equity ETF | 49.15 | 48.86 | 49.00 | 77.6K | 0.04 | | 0.08 | |
| FERG | Ferguson Enterprises Inc | 228.9 | 226.6 | 228.5 | 190.7K | 1.2 | | 0.54 | |
| FET | Forum Energy Technologies Inc | 38.45 | 36.50 | 37.07 | 80.0K | 0.16 | | 0.43 | |
| FF | Futurefuel Corp | 3.250 | 3.200 | 3.230 | 110.7K | 0.040 | | 1.25 | |
| FFA | FT Enhanced Equity Income Fund | 21.75 | 21.63 | 21.75 | 7.2K | 0.13 | | 0.60 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.54 | 16.45 | 16.50 | 62.4K | 0.01 | | 0.06 | |
| FFWM | First Foundation | 6.215 | 6.135 | 6.160 | 133.7K | -0.010 | | 0.16 | |
| FG | F&G Annuities & Life Inc | 31.61 | 30.90 | 31.60 | 175.3K | 0.36 | | 1.15 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.56 | 25.41 | 25.55 | 11.1K | 0.07 | | 0.27 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.71 | 22.47 | 22.63 | 33.6K | 0.02 | | 0.09 | |
| FHI | Federated Investors | 54.99 | 53.86 | 54.33 | 151.8K | 0.32 | | 0.59 | |
| FHN | First Horizon Corp | 24.69 | 24.48 | 24.51 | 1.72M | -0.03 | | 0.12 | |
| 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] | 24.97 | 24.87 | 24.97 | 6.3K | 0.12 | | 0.48 | |
| FHN-F | First Horizon Corp | 18.28 | 18.12 | 18.12 | 8.3K | -0.23 | | 1.25 | |
| FHNpC | | 25.37 | 25.30 | 25.36 | 1.6K | 0.02 | | 0.08 | |
| FHNpE | | 24.97 | 24.87 | 24.97 | 5.6K | 0.12 | | 0.48 | |
| FHNpF | | 18.28 | 18.12 | 18.12 | 6.3K | -0.23 | | 1.25 | |
| FICO | Fair Isaac and Company | 1,742 | 1,701 | 1,731 | 51.7K | 5 | | 0.30 | |
| FIG | Figma Inc Cl A | 38.93 | 37.70 | 38.71 | 1.25M | 0.47 | | 1.22 | |
| FIGS | Figs Inc Cl A | 12.09 | 11.79 | 11.87 | 419.4K | 0.04 | | 0.34 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.82 | 19.43 | 19.62 | 90.4K | -0.01 | | 0.05 | |
| FINS | Angel Oak Financial Strategies Income | 13.22 | 13.09 | 13.15 | 108.1K | -0.01 | | 0.08 | |
| FINV | Finvolution Group ADR | 5.536 | 5.260 | 5.450 | 903.2K | 0.100 | | 1.88 | |
| FIS | Fidelity National Information Services | 67.55 | 66.84 | 67.17 | 602.8K | 0.37 | | 0.55 | |
| FIX | Comfort Systems USA | 967.5 | 953.0 | 958.1 | 97.1K | -7.3 | | 0.76 | |
| FIXT | Tcw Core Plus Bond ETF | 38.35 | 38.25 | 38.32 | 12.9K | 0.08 | | 0.21 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.45 | 17.31 | 17.34 | 9.6K | -0.12 | | 0.69 | |
| FLG | Flagstar Financial Inc | 12.94 | 12.77 | 12.85 | 1.5M | -0.05 | | 0.39 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.53 | 22.47 | 22.50 | 2.1K | -0.03 | | 0.13 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.36 | 39.49 | 39.49 | 11.6K | -0.63 | | 1.57 | |
| FLGpA | | 22.53 | 22.47 | 22.50 | 2.0K | -0.03 | | 0.13 | |
| FLGpU | | 40.36 | 39.49 | 39.49 | 10.8K | -0.63 | | 1.57 | |
| FLNG | Flex Lng Ltd | 24.48 | 24.14 | 24.48 | 179.1K | -0.03 | | 0.12 | |
| FLO | Flowers Foods | 10.92 | 10.74 | 10.87 | 1.49M | 0.13 | | 1.21 | |
| FLOC | Flowco Holdings Inc Cl A | 18.58 | 17.60 | 18.02 | 67.2K | -0.20 | | 1.10 | |
| FLR | Fluor Corp | 41.18 | 40.65 | 40.94 | 544.8K | 0.04 | | 0.10 | |
| FLS | Flowserve Corp | 71.67 | 71.03 | 71.31 | 178.6K | 0.07 | | 0.10 | |
| FLUT | Flutter Entertainment Plc | 220.8 | 216.7 | 219.7 | 567.1K | 0.5 | | 0.23 | |
| FLXR | Tcw Flexible Income ETF | 39.58 | 39.49 | 39.49 | 187.3K | -0.03 | | 0.08 | |
| FMC | FMC Corp | 13.47 | 13.02 | 13.33 | 1.52M | 0.20 | | 1.52 | |
| FMN | Federated Premier Muni | 11.04 | 11.00 | 11.00 | 23.3K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 24.09 | 23.92 | 24.05 | 50.1K | 0.09 | | 0.38 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.2 | 101.4 | 102.8 | 80.0K | 0.6 | | 0.59 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.05 | 11.93 | 12.01 | 22.7K | 0.09 | | 0.76 | |
| FN | Fabrinet | 487.1 | 477.2 | 481.7 | 111.2K | -5.2 | | 1.06 | |
| FNB | F.N.B. Corp | 17.67 | 17.54 | 17.61 | 1.42M | 0.03 | | 0.17 | |
| FND | Floor & Decor Holdings Inc | 63.82 | 62.56 | 63.21 | 523.2K | 0.44 | | 0.70 | |
| FNF | Fidelity National Financial | 55.17 | 54.59 | 54.98 | 379.3K | 0.29 | | 0.53 | |
| FNV | Franco Nev Corp | 216.2 | 212.3 | 215.8 | 122.0K | 0.0 | | 0.01 | |
| FOA | Finance of America Companies Inc Cl A | 22.89 | 22.58 | 22.80 | 35.5K | -0.01 | | 0.04 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.25 | 13.17 | 13.24 | 47.3K | 0.10 | | 0.76 | |
| FOR | Forestar Group Inc | 24.61 | 24.26 | 24.55 | 44.7K | 0.24 | | 0.99 | |
| FOU-A | Shift4 Payments Inc | 82.91 | 81.04 | 82.01 | 16.6K | -0.97 | | 1.17 | |
| FOUR | Shift4 Payments Inc | 65.18 | 63.83 | 65.10 | 588.9K | 0.32 | | 0.49 | |
| FOURpA | | 82.91 | 81.04 | 82.01 | 14.6K | -0.97 | | 1.17 | |
| FpB | | 21.19 | 20.96 | 21.19 | 41.7K | 0.18 | | 0.86 | |
| FpC | | 20.72 | 20.51 | 20.67 | 59.2K | 0.12 | | 0.58 | |
| FpD | | 22.44 | 22.26 | 22.33 | 40.4K | 0.03 | | 0.13 | |
| FPF | FT Intermediate Durat | 18.74 | 18.59 | 18.72 | 69.4K | 0.08 | | 0.43 | |
| FPH | Five Point Holdings Llc Cl A | 5.640 | 5.500 | 5.590 | 94.4K | 0.080 | | 1.45 | |
| FPI | Farmland Partners Inc | 10.120 | 9.745 | 9.840 | 190.0K | 0.060 | | 0.61 | |
| FR | First Industrial Realty Trust | 58.55 | 57.35 | 58.42 | 313.1K | 1.11 | | 1.94 | |
| FRA | Blackrock Floating Rate Income Fund | 11.76 | 11.69 | 11.73 | 97.7K | 0.03 | | 0.26 | |
| FRGE | Forge Global Hldgs Inc | 44.72 | 44.40 | 44.72 | 45.1K | 0.25 | | 0.56 | |
| FRO | Frontline Plc | 21.53 | 21.24 | 21.43 | 501.1K | -0.08 | | 0.37 | |
| FRT | Federal Realty Investment Trust | 102.6 | 101.1 | 102.3 | 222.1K | 1.2 | | 1.19 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.19 | 20.10 | 20.19 | 13.0K | 0.08 | | 0.37 | |
| FRTpC | | 20.19 | 20.10 | 20.19 | 11.6K | 0.08 | | 0.37 | |
| FSCO | FS Credit Opportunities Corp | 6.125 | 6.050 | 6.060 | 1.19M | 0.000 | | 0.00 | |
| FSK | FS KKR Capital Corp | 14.79 | 14.37 | 14.53 | 1.5M | 0.06 | | 0.42 | |
| FSLY | Fastly Inc | 10.64 | 10.40 | 10.54 | 910.1K | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.26 | 9.90 | 10.12 | 3.51M | -0.06 | | 0.59 | |
| FSS | Federal Signal Corp | 114.4 | 112.8 | 114.2 | 144.7K | 0.1 | | 0.08 | |
| FSSL | FS Specialty Lending Fund | 13.95 | 13.83 | 13.92 | 395.2K | 0.01 | | 0.07 | |
| FT | Franklin Universal Trust | 8.065 | 7.990 | 8.045 | 23.0K | 0.059 | | 0.73 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.09 | 13.98 | 14.09 | 108.1K | 0.08 | | 0.57 | |
| FTI | Technipfmc Plc | 45.27 | 44.61 | 44.68 | 590.5K | -0.48 | | 1.06 | |
| FTK | Flotek Industries | 18.75 | 17.88 | 18.01 | 103.2K | -0.47 | | 2.54 | |
| FTS | Fortis Inc | 51.96 | 51.68 | 51.75 | 238.0K | -0.02 | | 0.04 | |
| FTV | Fortive Corp | 55.74 | 55.37 | 55.46 | 697.2K | -0.18 | | 0.32 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.48 | 10.48 | 10.48 | 23.4K | 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 | 41.41 | 41.06 | 41.18 | 850 | -0.02 | | 0.04 | |
| FUBO | Fubo TV | 2.700 | 2.604 | 2.660 | 3.63M | -0.020 | | 0.74 | |
| FUL | H. B. Fuller Company | 60.63 | 59.87 | 60.48 | 76.6K | 0.29 | | 0.48 | |
| FUN | Cedar Fair LP | 14.40 | 13.75 | 14.35 | 1.05M | 0.54 | | 3.91 | |
| FVR | Frontview REIT Inc | 15.42 | 14.99 | 15.40 | 80.2K | 0.41 | | 2.74 | |
| FVRR | Fiverr International Ltd | 20.17 | 19.58 | 19.97 | 388.4K | 0.14 | | 0.71 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.12 | 18.02 | 18.12 | 1.2K | 0.03 | | 0.14 | |