| F | Ford Motor Company | 13.68 | 13.30 | 13.63 | 58.84M | 0.22 | | 1.64 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.17 | 20.82 | 21.17 | 146.4K | 0.26 | | 1.24 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.79 | 20.55 | 20.72 | 109.2K | 0.15 | | 0.73 | |
| F-D | Ford Motor Company 6.500% Notes | 22.49 | 22.15 | 22.49 | 73.9K | 0.34 | | 1.53 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 65.07 | 63.79 | 64.40 | 258.4K | 0.93 | | 1.47 | |
| FBIN | Fortune Brands Innovations Inc | 52.49 | 50.12 | 52.44 | 1.24M | 1.24 | | 2.42 | |
| FBK | Fb Financial Corp | 59.36 | 58.57 | 58.83 | 90.8K | 0.17 | | 0.29 | |
| FBP | First Bancorp | 21.32 | 20.86 | 21.13 | 647.1K | 0.11 | | 0.52 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.54 | 21.26 | 21.43 | 24.9K | 0.07 | | 0.33 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.69 | 10.59 | 10.65 | 346.2K | 0.08 | | 0.76 | |
| FBRTpE | | 21.54 | 21.26 | 21.42 | 20.6K | 0.06 | | 0.29 | |
| FC | Franklin Covey Company | 16.78 | 16.46 | 16.68 | 35.7K | 0.22 | | 1.34 | |
| FCF | First Commonwealth Financial Corp | 17.29 | 16.88 | 17.20 | 276.6K | 0.14 | | 0.82 | |
| FCN | Fti Consulting | 169.8 | 166.6 | 168.3 | 312.4K | 1.7 | | 1.03 | |
| FCPT | Four Corners Property Trust IN | 23.38 | 22.93 | 23.01 | 519.9K | -0.09 | | 0.39 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.33 | 10.29 | 10.30 | 37.9K | -0.01 | | 0.10 | |
| FCR.W | | 0.8300 | 0.7800 | 0.8000 | 10.9K | -0.0200 | | 2.44 | |
| FCRS.U | | 10.33 | 10.29 | 10.30 | 36.6K | -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 | 25.04 | 25.00 | 25.00 | 2.6K | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 10.000 | 9.970 | 9.990 | 198.1K | -0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 48.32 | 46.43 | 48.11 | 20.73M | 1.66 | | 3.57 | |
| FDP | Fresh Del Monte Produce | 38.43 | 36.60 | 38.22 | 143.9K | 1.66 | | 4.54 | |
| FDS | Factset Research Systems Inc | 297.9 | 290.7 | 291.6 | 615.0K | 3.4 | | 1.16 | |
| FDX | Fedex Corp | 288.4 | 284.4 | 284.8 | 1.35M | 0.5 | | 0.17 | |
| FE | Firstenergy Corp | 44.81 | 43.93 | 44.08 | 4.9M | -0.32 | | 0.72 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.50 | 12.75 | 13.48 | 767 | 0.48 | | 3.69 | |
| FEGE | First Eagle Global Equity ETF | 46.83 | 46.14 | 46.64 | 161.9K | 0.26 | | 0.56 | |
| FENG | Phoenix New Media Ltd ADR | 2.040 | 2.020 | 2.020 | 1.0K | -0.020 | | 0.98 | |
| FEOE | First Eagle Overseas Equity ETF | 48.71 | 48.27 | 48.60 | 55.9K | 0.32 | | 0.66 | |
| FERG | Ferguson Enterprises Inc | 233.9 | 227.5 | 228.2 | 1.99M | -3.1 | | 1.35 | |
| FET | Forum Energy Technologies Inc | 35.90 | 34.32 | 35.48 | 62.2K | 0.49 | | 1.40 | |
| FF | Futurefuel Corp | 3.490 | 3.240 | 3.460 | 194.3K | 0.280 | | 8.81 | |
| FFA | FT Enhanced Equity Income Fund | 21.89 | 21.69 | 21.81 | 20.6K | -0.02 | | 0.09 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.78 | 16.56 | 16.72 | 151.3K | 0.08 | | 0.48 | |
| FFWM | First Foundation | 6.110 | 5.920 | 6.085 | 681.8K | 0.060 | | 1.00 | |
| FG | F&G Annuities & Life Inc | 35.24 | 33.86 | 34.96 | 125.8K | 0.97 | | 2.86 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.90 | 25.63 | 25.72 | 12.6K | 0.03 | | 0.12 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.83 | 22.68 | 22.74 | 29.5K | 0.01 | | 0.04 | |
| FHI | Federated Investors | 52.66 | 51.30 | 52.52 | 211.2K | 0.97 | | 1.88 | |
| FHN | First Horizon Corp | 24.11 | 23.32 | 23.97 | 4.49M | 0.09 | | 0.38 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.33 | 25.25 | 25.26 | 4.8K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.80 | 24.68 | 24.75 | 6.4K | 0.03 | | 0.12 | |
| FHN-F | First Horizon Corp | 18.50 | 18.39 | 18.46 | 7.2K | 0.07 | | 0.38 | |
| FHNpC | | 25.33 | 25.25 | 25.26 | 4.1K | 0.01 | | 0.04 | |
| FHNpE | | 24.80 | 24.68 | 24.75 | 5.8K | 0.03 | | 0.12 | |
| FHNpF | | 18.50 | 18.39 | 18.46 | 6.3K | 0.07 | | 0.38 | |
| FICO | Fair Isaac and Company | 1,837 | 1,764 | 1,826 | 280.5K | 74 | | 4.20 | |
| FIG | Figma Inc Cl A | 38.91 | 37.81 | 38.69 | 4.0M | -0.57 | | 1.45 | |
| FIGS | Figs Inc Cl A | 12.01 | 11.45 | 11.68 | 2.02M | -0.09 | | 0.76 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.11 | 18.53 | 18.93 | 206.0K | 0.38 | | 2.05 | |
| FINS | Angel Oak Financial Strategies Income | 13.27 | 13.06 | 13.12 | 25.8K | -0.05 | | 0.38 | |
| FINV | Finvolution Group ADR | 5.290 | 5.100 | 5.220 | 832.2K | 0.020 | | 0.38 | |
| FIS | Fidelity National Information Services | 67.53 | 66.44 | 67.24 | 4.1M | 0.64 | | 0.96 | |
| FIX | Comfort Systems USA | 1,025 | 975 | 1,025 | 404.6K | 4 | | 0.35 | |
| FIXT | Tcw Core Plus Bond ETF | 38.46 | 38.36 | 38.39 | 40.4K | 0.07 | | 0.18 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.37 | 17.25 | 17.31 | 47.9K | -0.05 | | 0.29 | |
| FLG | Flagstar Financial Inc | 13.15 | 12.82 | 13.06 | 5.48M | 0.03 | | 0.23 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.96 | 21.64 | 21.95 | 26.4K | 0.35 | | 1.62 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.55 | 39.71 | 40.24 | 22.4K | 0.14 | | 0.35 | |
| FLGpA | | 21.96 | 21.64 | 21.95 | 24.8K | 0.35 | | 1.62 | |
| FLGpU | | 40.55 | 39.71 | 40.24 | 21.9K | 0.14 | | 0.35 | |
| FLNG | Flex Lng Ltd | 25.51 | 25.20 | 25.39 | 233.1K | 0.20 | | 0.79 | |
| FLO | Flowers Foods | 11.04 | 10.81 | 10.81 | 3.48M | 0.00 | | 0.00 | |
| FLOC | Flowco Holdings Inc Cl A | 18.99 | 18.00 | 18.92 | 315.4K | 0.37 | | 1.99 | |
| FLR | Fluor Corp | 45.23 | 43.01 | 44.89 | 1.69M | 1.48 | | 3.41 | |
| FLS | Flowserve Corp | 74.63 | 72.87 | 73.48 | 1.15M | 0.04 | | 0.05 | |
| FLUT | Flutter Entertainment Plc | 220.4 | 215.2 | 220.2 | 1.95M | 1.8 | | 0.84 | |
| FLXR | Tcw Flexible Income ETF | 39.70 | 39.64 | 39.64 | 366.1K | -0.01 | | 0.03 | |
| FMC | FMC Corp | 14.29 | 13.57 | 13.66 | 5.12M | 0.04 | | 0.29 | |
| FMN | Federated Premier Muni | 11.24 | 11.16 | 11.17 | 23.6K | -0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 23.54 | 23.25 | 23.38 | 809.8K | 0.00 | | 0.00 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 105.2 | 102.5 | 102.6 | 293.3K | -1.0 | | 0.93 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.93 | 11.84 | 11.86 | 9.5K | -0.03 | | 0.25 | |
| FN | Fabrinet | 531.2 | 502.4 | 528.2 | 459.4K | 11.5 | | 2.23 | |
| FNB | F.N.B. Corp | 17.75 | 17.39 | 17.65 | 3.76M | 0.08 | | 0.46 | |
| FND | Floor & Decor Holdings Inc | 65.30 | 62.02 | 62.91 | 1.37M | 0.95 | | 1.53 | |
| FNF | Fidelity National Financial | 58.23 | 56.78 | 57.68 | 1.0M | 1.16 | | 2.05 | |
| FNV | Franco Nev Corp | 215.2 | 207.9 | 214.2 | 629.2K | 6.3 | | 3.03 | |
| FOA | Finance of America Companies Inc Cl A | 23.46 | 22.80 | 23.36 | 52.2K | 0.04 | | 0.17 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.10 | 13.00 | 13.05 | 19.2K | 0.01 | | 0.08 | |
| FOR | Forestar Group Inc | 26.54 | 26.04 | 26.52 | 38.8K | 0.66 | | 2.55 | |
| FOU-A | Shift4 Payments Inc | 86.92 | 85.44 | 85.84 | 4.4K | 0.43 | | 0.50 | |
| FOUR | Shift4 Payments Inc | 70.35 | 68.36 | 68.99 | 1.45M | 0.17 | | 0.25 | |
| FOURpA | | 86.92 | 85.44 | 85.78 | 4.0K | 0.37 | | 0.43 | |
| FpB | | 21.17 | 20.82 | 21.16 | 125.6K | 0.25 | | 1.20 | |
| FpC | | 20.79 | 20.55 | 20.72 | 93.3K | 0.15 | | 0.73 | |
| FpD | | 22.43 | 22.15 | 22.43 | 64.1K | 0.28 | | 1.26 | |
| FPF | FT Intermediate Durat | 18.57 | 18.46 | 18.50 | 192.3K | 0.00 | | 0.00 | |
| FPH | Five Point Holdings Llc Cl A | 5.765 | 5.630 | 5.710 | 93.2K | -0.010 | | 0.17 | |
| FPI | Farmland Partners Inc | 10.005 | 9.950 | 9.990 | 434.0K | 0.010 | | 0.10 | |
| FR | First Industrial Realty Trust | 59.18 | 58.10 | 59.03 | 332.2K | 0.45 | | 0.77 | |
| FRA | Blackrock Floating Rate Income Fund | 11.67 | 11.57 | 11.66 | 241.7K | 0.01 | | 0.09 | |
| FRGE | Forge Global Hldgs Inc | 44.49 | 44.32 | 44.45 | 277.4K | -0.03 | | 0.07 | |
| FRO | Frontline Plc | 23.32 | 22.68 | 22.96 | 2.54M | 0.17 | | 0.75 | |
| FRT | Federal Realty Investment Trust | 99.20 | 97.26 | 98.79 | 519.3K | 1.28 | | 1.31 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.27 | 20.02 | 20.16 | 9.1K | 0.08 | | 0.40 | |
| FRTpC | | 20.27 | 20.02 | 20.05 | 7.2K | -0.03 | | 0.15 | |
| FSCO | FS Credit Opportunities Corp | 6.310 | 6.250 | 6.290 | 695.2K | 0.000 | | 0.00 | |
| FSK | FS KKR Capital Corp | 15.77 | 15.40 | 15.40 | 1.85M | -0.35 | | 2.22 | |
| FSLY | Fastly Inc | 10.61 | 10.29 | 10.43 | 3.09M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.075 | 9.550 | 9.780 | 11.04M | 0.240 | | 2.52 | |
| FSS | Federal Signal Corp | 113.3 | 110.5 | 112.2 | 390.5K | 1.9 | | 1.68 | |
| FSSL | | 13.75 | 13.60 | 13.69 | 949.8K | 0.03 | | 0.22 | |
| FT | Franklin Universal Trust | 7.990 | 7.890 | 7.950 | 62.7K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.05 | 13.97 | 13.97 | 137.7K | -0.03 | | 0.21 | |
| FTI | Technipfmc Plc | 46.76 | 45.52 | 46.42 | 1.89M | 0.16 | | 0.35 | |
| FTK | Flotek Industries | 16.90 | 16.17 | 16.70 | 149.9K | 0.01 | | 0.06 | |
| FTS | Fortis Inc | 50.66 | 50.21 | 50.30 | 283.9K | 0.20 | | 0.40 | |
| FTV | Fortive Corp | 55.53 | 54.64 | 55.46 | 2.41M | 0.66 | | 1.20 | |
| FTW | | 10.48 | 10.45 | 10.46 | 25.2K | 0.00 | | 0.00 | |
| FTW.U | | 10.49 | 10.49 | 10.49 | 100 | -0.01 | | 0.10 | |
| FTW.W | | 0.6700 | 0.5500 | 0.6000 | 2.4K | 0.1000 | | 20.00 | |
| FTWO | Strive Faang 2.0 ETF | 40.91 | 39.82 | 40.90 | 2.1K | 0.79 | | 1.96 | |
| FUBO | Fubo TV | 2.780 | 2.700 | 2.740 | 10.12M | -0.030 | | 1.08 | |
| FUL | H. B. Fuller Company | 61.34 | 59.62 | 60.96 | 233.5K | 1.34 | | 2.25 | |
| FUN | Cedar Fair LP | 15.52 | 14.94 | 15.12 | 1.38M | -0.03 | | 0.20 | |
| FVR | Frontview REIT Inc | 15.20 | 14.96 | 15.00 | 76.1K | -0.06 | | 0.40 | |
| FVRR | Fiverr International Ltd | 21.36 | 20.91 | 20.94 | 490.5K | -0.05 | | 0.24 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.32 | 18.22 | 18.29 | 4.0K | -0.02 | | 0.11 | |