| F | Ford Motor Company | 13.24 | 13.06 | 13.14 | 38.01M | 0.05 | | 0.38 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.19 | 20.90 | 21.00 | 72.6K | -0.13 | | 0.62 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.79 | 20.60 | 20.63 | 68.1K | -0.12 | | 0.58 | |
| F-D | Ford Motor Company 6.500% Notes | 22.86 | 22.49 | 22.49 | 51.9K | -0.29 | | 1.27 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 65.13 | 64.28 | 64.81 | 180.8K | 0.04 | | 0.06 | |
| FBIN | Fortune Brands Innovations Inc | 51.75 | 50.35 | 50.73 | 681.5K | -0.73 | | 1.42 | |
| FBK | Fb Financial Corp | 58.00 | 56.97 | 57.26 | 161.5K | -0.39 | | 0.68 | |
| FBP | First Bancorp | 20.51 | 20.16 | 20.38 | 566.3K | 0.13 | | 0.64 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.49 | 21.30 | 21.43 | 25.3K | 0.08 | | 0.38 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.68 | 10.49 | 10.52 | 257.7K | -0.06 | | 0.57 | |
| FBRTpE | | 21.49 | 21.30 | 21.43 | 23.4K | 0.08 | | 0.38 | |
| FC | Franklin Covey Company | 16.29 | 15.76 | 16.22 | 128.2K | 0.34 | | 2.14 | |
| FCF | First Commonwealth Financial Corp | 16.72 | 16.55 | 16.61 | 277.0K | 0.03 | | 0.15 | |
| FCN | Fti Consulting | 167.1 | 165.3 | 166.7 | 98.1K | 1.7 | | 1.03 | |
| FCPT | Four Corners Property Trust IN | 23.60 | 23.25 | 23.36 | 305.8K | -0.17 | | 0.72 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.34 | 10.29 | 10.29 | 99.4K | -0.01 | | 0.10 | |
| FCR.W | | 0.8550 | 0.8400 | 0.8500 | 10.3K | 0.0800 | | 10.39 | |
| FCRS.U | | 10.34 | 10.29 | 10.29 | 98.8K | -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 | 25.10 | 25.00 | 25.06 | 4.9K | -0.04 | | 0.16 | |
| FCT | Senior Floating Rate II | 9.520 | 9.450 | 9.520 | 128.0K | 0.070 | | 0.74 | |
| FCX | Freeport-Mcmoran Inc | 44.74 | 43.66 | 44.61 | 7.64M | 0.08 | | 0.18 | |
| FDP | Fresh Del Monte Produce | 37.60 | 36.84 | 36.94 | 71.0K | -0.58 | | 1.55 | |
| FDS | Factset Research Systems Inc | 284.1 | 277.2 | 279.0 | 160.2K | -0.2 | | 0.07 | |
| FDX | Fedex Corp | 275.8 | 266.0 | 274.1 | 951.9K | 3.7 | | 1.35 | |
| FE | Firstenergy Corp | 45.58 | 44.99 | 45.15 | 3.12M | -0.09 | | 0.19 | |
| 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 | 46.13 | 45.85 | 46.02 | 179.5K | 0.15 | | 0.33 | |
| FENG | Phoenix New Media Ltd ADR | 2.050 | 2.020 | 2.020 | 5.2K | -0.050 | | 2.42 | |
| FEOE | First Eagle Overseas Equity ETF | 48.22 | 47.83 | 47.90 | 42.5K | 0.15 | | 0.31 | |
| FERG | Ferguson Enterprises Inc | 253.6 | 249.1 | 249.4 | 643.4K | -3.4 | | 1.35 | |
| FET | Forum Energy Technologies Inc | 35.39 | 33.85 | 34.73 | 52.9K | 0.62 | | 1.82 | |
| FF | Futurefuel Corp | 3.400 | 3.230 | 3.250 | 140.8K | -0.180 | | 5.25 | |
| FFA | FT Enhanced Equity Income Fund | 21.84 | 21.74 | 21.81 | 12.9K | 0.03 | | 0.11 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.69 | 16.60 | 16.64 | 77.1K | -0.02 | | 0.09 | |
| FFWM | First Foundation | 5.680 | 5.460 | 5.660 | 498.2K | 0.120 | | 2.17 | |
| FG | F&G Annuities & Life Inc | 33.49 | 33.04 | 33.23 | 48.4K | -0.15 | | 0.45 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.15 | 25.90 | 25.96 | 7.7K | -0.04 | | 0.15 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.98 | 22.75 | 22.77 | 44.1K | -0.17 | | 0.74 | |
| FHI | Federated Investors | 51.42 | 50.40 | 50.77 | 231.9K | 0.17 | | 0.34 | |
| FHN | First Horizon Corp | 22.98 | 22.64 | 22.83 | 3.84M | 0.11 | | 0.46 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.37 | 25.35 | 25.35 | 2.9K | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.60 | 24.40 | 24.57 | 6.8K | 0.06 | | 0.24 | |
| FHN-F | First Horizon Corp | 18.49 | 18.41 | 18.46 | 12.0K | 0.03 | | 0.14 | |
| FHNpC | | 25.37 | 25.35 | 25.35 | 2.7K | 0.00 | | 0.00 | |
| FHNpE | | 24.60 | 24.40 | 24.57 | 5.4K | 0.06 | | 0.24 | |
| FHNpF | | 18.49 | 18.41 | 18.46 | 10.5K | 0.03 | | 0.14 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,788 | 1,760 | 1,773 | 51.2K | 10 | | 0.59 | |
| FIG | Figma Inc Cl A | 39.15 | 36.70 | 38.69 | 4.9M | 1.32 | | 3.53 | |
| FIGS | Figs Inc Cl A | 11.41 | 11.06 | 11.09 | 1.32M | -0.21 | | 1.82 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.36 | 17.91 | 18.05 | 1.1M | -0.38 | | 2.06 | |
| FINS | Angel Oak Financial Strategies Income | 13.24 | 13.13 | 13.22 | 63.2K | 0.00 | | 0.00 | |
| FINV | Finvolution Group ADR | 5.100 | 4.960 | 5.005 | 893.2K | 0.045 | | 0.91 | |
| FIS | Fidelity National Information Services | 66.25 | 64.91 | 65.54 | 1.25M | -0.12 | | 0.18 | |
| FIX | Comfort Systems USA | 1,007 | 940 | 1,005 | 247.5K | 55 | | 5.83 | |
| FIXT | Tcw Core Plus Bond ETF | 38.45 | 38.40 | 38.43 | 15.3K | -0.05 | | 0.13 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.50 | 17.40 | 17.47 | 13.0K | 0.04 | | 0.23 | |
| FLG | Flagstar Financial Inc | 12.85 | 12.65 | 12.73 | 2.46M | -0.02 | | 0.12 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.35 | 22.41 | 9.7K | -0.02 | | 0.10 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.87 | 39.20 | 39.55 | 3.4K | 0.02 | | 0.05 | |
| FLGpA | | 22.50 | 22.35 | 22.40 | 8.4K | -0.03 | | 0.14 | |
| FLGpU | | 39.87 | 39.20 | 39.55 | 3.1K | 0.02 | | 0.05 | |
| FLNG | Flex Lng Ltd | 26.13 | 25.50 | 25.83 | 276.6K | -0.11 | | 0.42 | |
| FLO | Flowers Foods | 11.16 | 10.67 | 10.69 | 2.63M | -0.39 | | 3.48 | |
| FLOC | Flowco Holdings Inc Cl A | 19.10 | 18.02 | 18.20 | 600.0K | 0.25 | | 1.39 | |
| FLR | Fluor Corp | 46.00 | 43.57 | 45.44 | 2.06M | 1.39 | | 3.16 | |
| FLS | Flowserve Corp | 72.68 | 70.63 | 71.89 | 678.0K | 0.99 | | 1.40 | |
| FLUT | Flutter Entertainment Plc | 211.9 | 206.8 | 211.0 | 732.4K | -0.7 | | 0.35 | |
| FLXR | Tcw Flexible Income ETF | 39.66 | 39.60 | 39.62 | 470.2K | -0.05 | | 0.13 | |
| FMC | FMC Corp | 13.74 | 13.14 | 13.29 | 2.41M | -0.31 | | 2.28 | |
| FMN | Federated Premier Muni | 11.12 | 11.07 | 11.12 | 15.2K | 0.05 | | 0.45 | |
| FMS | Fresenius Medical Care Ag ADR | 23.75 | 23.25 | 23.37 | 753.4K | -0.20 | | 0.85 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.9 | 100.4 | 101.5 | 161.7K | -0.8 | | 0.76 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.10 | 12.02 | 12.10 | 2.1K | -0.01 | | 0.08 | |
| FN | Fabrinet | 473.0 | 445.1 | 471.7 | 263.9K | 24.4 | | 5.46 | |
| FNB | F.N.B. Corp | 17.05 | 16.85 | 16.95 | 3.53M | 0.03 | | 0.15 | |
| FND | Floor & Decor Holdings Inc | 67.72 | 64.78 | 64.93 | 1.24M | -1.37 | | 2.07 | |
| FNF | Fidelity National Financial | 58.76 | 57.85 | 58.38 | 274.1K | 0.19 | | 0.33 | |
| FNV | Franco Nev Corp | 204.6 | 201.2 | 202.9 | 202.0K | 0.1 | | 0.05 | |
| FOA | Finance of America Companies Inc Cl A | 23.39 | 22.24 | 22.34 | 109.7K | -1.10 | | 4.69 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.22 | 13.07 | 13.10 | 42.4K | -0.10 | | 0.73 | |
| FOR | Forestar Group Inc | 27.15 | 26.16 | 26.35 | 46.7K | -0.73 | | 2.70 | |
| FOU-A | Shift4 Payments Inc | 87.13 | 85.50 | 86.00 | 168.8K | -0.64 | | 0.73 | |
| FOUR | Shift4 Payments Inc | 70.50 | 68.42 | 69.37 | 1.04M | -0.72 | | 1.03 | |
| FOURpA | | 87.13 | 85.50 | 85.99 | 116.4K | -0.65 | | 0.74 | |
| FpB | | 21.19 | 20.90 | 20.96 | 61.8K | -0.17 | | 0.80 | |
| FpC | | 20.79 | 20.60 | 20.65 | 63.2K | -0.10 | | 0.48 | |
| FpD | | 22.86 | 22.50 | 22.50 | 45.1K | -0.28 | | 1.23 | |
| FPF | FT Intermediate Durat | 18.64 | 18.50 | 18.51 | 208.6K | -0.01 | | 0.05 | |
| FPH | Five Point Holdings Llc Cl A | 6.070 | 5.864 | 5.920 | 118.4K | -0.150 | | 2.47 | |
| FPI | Farmland Partners Inc | 10.050 | 9.925 | 9.965 | 218.9K | -0.035 | | 0.35 | |
| FR | First Industrial Realty Trust | 57.31 | 55.63 | 56.79 | 1.08M | 0.86 | | 1.54 | |
| FRA | Blackrock Floating Rate Income Fund | 11.88 | 11.73 | 11.88 | 200.9K | 0.10 | | 0.81 | |
| FRGE | Forge Global Hldgs Inc | 44.40 | 44.30 | 44.35 | 69.6K | -0.03 | | 0.07 | |
| FRO | Frontline Plc | 23.64 | 23.19 | 23.23 | 1.78M | -0.37 | | 1.57 | |
| FRT | Federal Realty Investment Trust | 98.13 | 96.90 | 97.13 | 207.9K | -0.75 | | 0.77 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.37 | 20.01 | 20.15 | 7.7K | -0.01 | | 0.05 | |
| FRTpC | | 20.37 | 20.01 | 20.15 | 6.4K | -0.01 | | 0.05 | |
| FSCO | FS Credit Opportunities Corp | 6.090 | 6.030 | 6.045 | 936.8K | 0.025 | | 0.42 | |
| FSK | FS KKR Capital Corp | 15.58 | 15.36 | 15.56 | 2.49M | 0.13 | | 0.81 | |
| FSLY | Fastly Inc | 11.60 | 11.03 | 11.52 | 6.05M | -0.23 | | 1.92 | |
| FSM | Fortuna Mines | 9.550 | 9.260 | 9.300 | 3.33M | -0.250 | | 2.62 | |
| FSS | Federal Signal Corp | 111.7 | 108.8 | 110.9 | 178.8K | -0.6 | | 0.56 | |
| FSSL | | 13.55 | 13.38 | 13.54 | 1.01M | 0.09 | | 0.67 | |
| FT | Franklin Universal Trust | 8.130 | 8.040 | 8.080 | 69.2K | 0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.16 | 14.07 | 14.10 | 287.6K | 0.03 | | 0.21 | |
| FTI | Technipfmc Plc | 47.33 | 46.30 | 46.53 | 1.06M | -0.14 | | 0.30 | |
| FTK | Flotek Industries | 16.36 | 15.11 | 16.01 | 347.4K | 0.84 | | 5.54 | |
| FTS | Fortis Inc | 51.57 | 50.88 | 50.94 | 251.6K | -0.15 | | 0.29 | |
| FTV | Fortive Corp | 53.82 | 53.10 | 53.39 | 1.41M | -0.06 | | 0.11 | |
| FTW | | 10.44 | 10.44 | 10.44 | 79.9K | 0.00 | | 0.00 | |
| FTW.U | | 10.50 | 10.48 | 10.50 | 209 | -0.50 | | 4.55 | |
| FTW.W | | 0.5901 | 0.5001 | 0.5201 | 22.8K | -0.1199 | | 18.73 | |
| FTWO | Strive Faang 2.0 ETF | 40.42 | 39.82 | 40.42 | 8.5K | 0.59 | | 1.48 | |
| FUBO | Fubo TV | 2.900 | 2.810 | 2.900 | 8.53M | 0.040 | | 1.40 | |
| FUL | H. B. Fuller Company | 58.99 | 58.07 | 58.16 | 137.3K | -0.76 | | 1.29 | |
| FUN | Cedar Fair LP | 15.79 | 15.24 | 15.31 | 1.15M | -0.08 | | 0.52 | |
| FVR | Frontview REIT Inc | 15.68 | 15.26 | 15.54 | 122.4K | 0.26 | | 1.70 | |
| FVRR | Fiverr International Ltd | 21.77 | 21.16 | 21.48 | 414.1K | 0.01 | | 0.05 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.28 | 18.18 | 18.24 | 4.8K | 0.05 | | 0.25 | |