| F | Ford Motor Company | 13.85 | 13.49 | 13.64 | 41.04M | -0.12 | | 0.87 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.07 | 20.85 | 21.04 | 88.2K | 0.09 | | 0.43 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.70 | 20.45 | 20.65 | 80.6K | 0.10 | | 0.49 | |
| F-D | Ford Motor Company 6.500% Notes | 22.38 | 22.10 | 22.23 | 79.3K | -0.04 | | 0.18 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 65.02 | 63.27 | 64.76 | 206.4K | 0.82 | | 1.28 | |
| FBIN | Fortune Brands Innovations Inc | 52.67 | 51.23 | 51.79 | 833.7K | -0.42 | | 0.80 | |
| FBK | Fb Financial Corp | 59.88 | 58.77 | 58.90 | 122.6K | -0.12 | | 0.20 | |
| FBP | First Bancorp | 21.53 | 21.17 | 21.33 | 724.6K | 0.16 | | 0.76 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.80 | 21.53 | 21.80 | 16.1K | 0.33 | | 1.54 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.82 | 10.67 | 10.67 | 660.7K | -0.02 | | 0.19 | |
| FBRTpE | | 21.80 | 21.53 | 21.80 | 14.5K | 0.33 | | 1.54 | |
| FC | Franklin Covey Company | 16.69 | 16.05 | 16.22 | 76.9K | -0.41 | | 2.47 | |
| FCF | First Commonwealth Financial Corp | 17.35 | 17.07 | 17.29 | 329.4K | 0.11 | | 0.64 | |
| FCN | Fti Consulting | 171.0 | 169.0 | 170.6 | 105.0K | -0.1 | | 0.08 | |
| FCPT | Four Corners Property Trust IN | 23.36 | 23.07 | 23.27 | 467.1K | 0.21 | | 0.91 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.30 | 10.28 | 10.29 | 26.6K | 0.01 | | 0.05 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8200 | 0.7800 | 0.8000 | 16.4K | -0.0500 | | 5.88 | |
| FCRS.U | | 10.30 | 10.28 | 10.29 | 24.6K | 0.00 | | 0.00 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.00 | 24.95 | 24.96 | 4.5K | -0.04 | | 0.16 | |
| FCT | Senior Floating Rate II | 10.040 | 9.990 | 9.990 | 113.5K | 0.030 | | 0.30 | |
| FCX | Freeport-Mcmoran Inc | 49.00 | 47.39 | 47.52 | 8.85M | 0.14 | | 0.30 | |
| FDP | Fresh Del Monte Produce | 38.73 | 38.00 | 38.57 | 217.0K | 0.43 | | 1.13 | |
| FDS | Factset Research Systems Inc | 293.4 | 288.7 | 292.1 | 328.8K | -0.4 | | 0.15 | |
| FDX | Fedex Corp | 285.1 | 278.7 | 281.2 | 710.8K | -3.2 | | 1.11 | |
| FE | Firstenergy Corp | 44.65 | 44.23 | 44.61 | 1.81M | 0.35 | | 0.79 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.21 | 11.21 | 11.21 | 165 | -2.27 | | 16.84 | |
| FEGE | First Eagle Global Equity ETF | 46.52 | 46.19 | 46.31 | 132.2K | -0.01 | | 0.02 | |
| FENG | Phoenix New Media Ltd ADR | 2.040 | 2.020 | 2.020 | 7.7K | -0.010 | | 0.49 | |
| FEOE | First Eagle Overseas Equity ETF | 48.80 | 48.36 | 48.49 | 49.0K | 0.09 | | 0.19 | |
| FERG | Ferguson Enterprises Inc | 227.2 | 223.0 | 225.4 | 598.9K | 0.8 | | 0.36 | |
| FET | Forum Energy Technologies Inc | 34.89 | 33.86 | 34.45 | 49.7K | -0.08 | | 0.23 | |
| FF | Futurefuel Corp | 3.410 | 3.240 | 3.355 | 265.7K | -0.020 | | 0.59 | |
| FFA | FT Enhanced Equity Income Fund | 21.70 | 21.53 | 21.56 | 13.2K | -0.04 | | 0.19 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.75 | 16.51 | 16.60 | 144.6K | -0.01 | | 0.06 | |
| FFWM | First Foundation | 6.160 | 6.045 | 6.130 | 412.4K | 0.100 | | 1.66 | |
| FG | F&G Annuities & Life Inc | 35.33 | 34.29 | 34.77 | 55.1K | 0.31 | | 0.90 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.62 | 25.47 | 25.48 | 18.5K | 0.00 | | 0.00 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.79 | 22.45 | 22.52 | 53.4K | -0.12 | | 0.53 | |
| FHI | Federated Investors | 52.49 | 51.57 | 51.91 | 280.4K | -0.28 | | 0.54 | |
| FHN | First Horizon Corp | 23.93 | 23.59 | 23.73 | 3.89M | 0.14 | | 0.59 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.38 | 25.26 | 25.38 | 5.8K | 0.12 | | 0.48 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.80 | 24.55 | 24.75 | 2.8K | -0.05 | | 0.20 | |
| FHN-F | First Horizon Corp | 18.50 | 18.25 | 18.25 | 10.2K | -0.07 | | 0.38 | |
| FHNpC | | 25.38 | 25.26 | 25.34 | 5.3K | 0.08 | | 0.32 | |
| FHNpE | | 24.80 | 24.55 | 24.75 | 2.2K | -0.05 | | 0.20 | |
| FHNpF | | 18.50 | 18.25 | 18.25 | 8.0K | -0.07 | | 0.38 | |
| FICO | Fair Isaac and Company | 1,852 | 1,804 | 1,809 | 124.7K | -37 | | 2.02 | |
| FIG | Figma Inc Cl A | 36.42 | 33.93 | 35.08 | 5.72M | -0.99 | | 2.74 | |
| FIGS | Figs Inc Cl A | 12.25 | 11.78 | 11.78 | 1.54M | -0.19 | | 1.59 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.31 | 18.97 | 19.09 | 449.5K | 0.06 | | 0.32 | |
| FINS | Angel Oak Financial Strategies Income | 13.16 | 13.01 | 13.15 | 28.9K | 0.12 | | 0.89 | |
| FINV | Finvolution Group ADR | 5.430 | 5.150 | 5.170 | 1.03M | -0.090 | | 1.71 | |
| FIS | Fidelity National Information Services | 67.68 | 66.36 | 66.59 | 1.14M | -0.50 | | 0.75 | |
| FIX | Comfort Systems USA | 986.2 | 961.4 | 968.2 | 196.9K | 0.2 | | 0.02 | |
| FIXT | Tcw Core Plus Bond ETF | 38.42 | 38.32 | 38.40 | 86.5K | 0.13 | | 0.34 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.42 | 17.30 | 17.31 | 52.0K | 0.09 | | 0.52 | |
| FLG | Flagstar Financial Inc | 13.09 | 12.85 | 13.09 | 2.69M | 0.22 | | 1.71 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.17 | 21.95 | 22.17 | 16.2K | 0.13 | | 0.59 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.10 | 39.68 | 40.10 | 5.2K | 0.37 | | 0.93 | |
| FLGpA | | 22.17 | 21.95 | 22.17 | 15.6K | 0.13 | | 0.59 | |
| FLGpU | | 40.10 | 39.68 | 40.10 | 4.9K | 0.37 | | 0.93 | |
| FLNG | Flex Lng Ltd | 25.74 | 25.37 | 25.47 | 163.4K | -0.09 | | 0.35 | |
| FLO | Flowers Foods | 11.05 | 10.84 | 10.94 | 3.64M | 0.13 | | 1.20 | |
| FLOC | Flowco Holdings Inc Cl A | 18.94 | 17.95 | 18.09 | 131.8K | -0.53 | | 2.85 | |
| FLR | Fluor Corp | 44.38 | 43.09 | 43.36 | 1.3M | -0.25 | | 0.56 | |
| FLS | Flowserve Corp | 72.35 | 71.20 | 71.85 | 858.0K | 0.29 | | 0.41 | |
| FLUT | Flutter Entertainment Plc | 224.0 | 217.1 | 219.7 | 1.26M | -3.3 | | 1.48 | |
| FLXR | Tcw Flexible Income ETF | 39.67 | 39.62 | 39.65 | 263.2K | 0.02 | | 0.04 | |
| FMC | FMC Corp | 14.24 | 12.85 | 13.12 | 5.14M | -0.79 | | 5.68 | |
| FMN | Federated Premier Muni | 11.13 | 11.08 | 11.10 | 16.1K | 0.04 | | 0.36 | |
| FMS | Fresenius Medical Care Ag ADR | 23.87 | 23.49 | 23.64 | 406.9K | 0.04 | | 0.17 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 106.9 | 102.8 | 102.9 | 312.5K | -1.2 | | 1.17 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.95 | 11.89 | 11.93 | 4.9K | 0.06 | | 0.51 | |
| FN | Fabrinet | 485.4 | 468.4 | 470.0 | 342.7K | -0.9 | | 0.18 | |
| FNB | F.N.B. Corp | 17.73 | 17.44 | 17.49 | 4.06M | -0.03 | | 0.17 | |
| FND | Floor & Decor Holdings Inc | 62.38 | 60.52 | 62.25 | 2.16M | 1.09 | | 1.78 | |
| FNF | Fidelity National Financial | 58.83 | 57.94 | 58.62 | 597.3K | 1.08 | | 1.88 | |
| FNV | Franco Nev Corp | 220.0 | 210.7 | 212.1 | 291.6K | -3.1 | | 1.42 | |
| FOA | Finance of America Companies Inc Cl A | 23.67 | 22.75 | 23.48 | 74.8K | 0.03 | | 0.13 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.99 | 12.94 | 12.95 | 59.1K | 0.00 | | 0.01 | |
| FOR | Forestar Group Inc | 26.86 | 26.29 | 26.69 | 42.2K | 0.07 | | 0.26 | |
| FOU-A | Shift4 Payments Inc | 85.00 | 82.64 | 82.77 | 7.3K | -3.15 | | 3.67 | |
| FOUR | Shift4 Payments Inc | 69.50 | 65.67 | 66.12 | 1.02M | -2.63 | | 3.83 | |
| FOURpA | | 85.00 | 82.64 | 82.77 | 5.6K | -3.15 | | 3.67 | |
| FpB | | 21.07 | 20.85 | 21.04 | 79.6K | 0.08 | | 0.38 | |
| FpC | | 20.70 | 20.45 | 20.60 | 72.3K | 0.05 | | 0.24 | |
| FpD | | 22.38 | 22.10 | 22.21 | 71.5K | -0.06 | | 0.27 | |
| FPF | FT Intermediate Durat | 18.63 | 18.48 | 18.51 | 160.3K | -0.02 | | 0.11 | |
| FPH | Five Point Holdings Llc Cl A | 5.640 | 5.490 | 5.560 | 136.1K | -0.050 | | 0.89 | |
| FPI | Farmland Partners Inc | 10.25 | 10.06 | 10.06 | 479.5K | -0.02 | | 0.20 | |
| FR | First Industrial Realty Trust | 58.61 | 57.92 | 58.34 | 382.3K | 0.15 | | 0.26 | |
| FRA | Blackrock Floating Rate Income Fund | 11.70 | 11.62 | 11.67 | 280.6K | 0.05 | | 0.43 | |
| FRGE | Forge Global Hldgs Inc | 44.45 | 44.30 | 44.35 | 284.2K | -0.05 | | 0.11 | |
| FRO | Frontline Plc | 23.01 | 22.54 | 22.75 | 950.7K | -0.11 | | 0.48 | |
| FRT | Federal Realty Investment Trust | 101.0 | 99.7 | 100.9 | 327.0K | 1.3 | | 1.31 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.24 | 20.06 | 20.10 | 6.6K | 0.05 | | 0.22 | |
| FRTpC | | 20.24 | 20.06 | 20.10 | 4.1K | 0.05 | | 0.22 | |
| FSCO | FS Credit Opportunities Corp | 6.310 | 6.200 | 6.205 | 790.6K | -0.015 | | 0.24 | |
| FSK | FS KKR Capital Corp | 15.46 | 15.03 | 15.16 | 2.02M | -0.24 | | 1.56 | |
| FSLY | Fastly Inc | 10.75 | 10.26 | 10.32 | 4.3M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.090 | 9.440 | 9.575 | 6.32M | -0.205 | | 2.10 | |
| FSS | Federal Signal Corp | 111.4 | 108.6 | 110.0 | 154.7K | -0.8 | | 0.70 | |
| FSSL | FS Specialty Lending Fund | 14.05 | 13.70 | 13.71 | 900.5K | -0.18 | | 1.30 | |
| FT | Franklin Universal Trust | 7.890 | 7.790 | 7.890 | 76.5K | 0.030 | | 0.38 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.99 | 13.94 | 13.98 | 198.4K | 0.05 | | 0.36 | |
| FTI | Technipfmc Plc | 46.84 | 46.05 | 46.20 | 1.64M | -0.12 | | 0.26 | |
| FTK | Flotek Industries | 16.91 | 15.55 | 15.55 | 113.5K | -1.13 | | 6.77 | |
| FTS | Fortis Inc | 51.62 | 50.96 | 51.61 | 381.8K | 0.64 | | 1.26 | |
| FTV | Fortive Corp | 55.48 | 54.76 | 55.33 | 1.31M | 0.42 | | 0.76 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.48 | 10.46 | 10.46 | 25.6K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.47 | 10.47 | 10.47 | 500 | -0.02 | | 0.19 | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.6794 | 0.6794 | 0.6794 | 1.0K | 0.0794 | | 13.23 | |
| FTWO | Strive Faang 2.0 ETF | 40.66 | 40.23 | 40.31 | 2.0K | -0.13 | | 0.32 | |
| FUBO | Fubo TV | 2.710 | 2.560 | 2.580 | 8.96M | -0.080 | | 3.01 | |
| FUL | H. B. Fuller Company | 61.13 | 60.10 | 60.51 | 161.0K | 0.13 | | 0.22 | |
| FUN | Cedar Fair LP | 15.20 | 14.34 | 14.66 | 1.25M | -0.25 | | 1.68 | |
| FVR | Frontview REIT Inc | 15.65 | 15.18 | 15.48 | 129.4K | 0.43 | | 2.86 | |
| FVRR | Fiverr International Ltd | 21.00 | 19.94 | 19.98 | 560.5K | -0.71 | | 3.43 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.25 | 18.16 | 18.16 | 14.0K | 0.00 | | 0.00 | |