| F | Ford Motor Company | 13.16 | 12.95 | 13.14 | 45.24M | 0.11 | | 0.84 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.05 | 20.85 | 20.88 | 93.6K | 0.01 | | 0.05 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.65 | 20.47 | 20.55 | 88.9K | -0.01 | | 0.05 | |
| F-D | Ford Motor Company 6.500% Notes | 22.49 | 22.23 | 22.32 | 93.8K | -0.05 | | 0.22 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.95 | 61.96 | 62.15 | 531.3K | -2.41 | | 3.73 | |
| FBIN | Fortune Brands Innovations Inc | 50.22 | 49.18 | 49.58 | 1.95M | -0.64 | | 1.27 | |
| FBK | Fb Financial Corp | 57.49 | 56.53 | 56.87 | 347.9K | -0.02 | | 0.04 | |
| FBP | First Bancorp | 20.35 | 20.06 | 20.13 | 1.37M | 0.04 | | 0.20 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.60 | 21.26 | 21.42 | 13.6K | 0.03 | | 0.14 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.64 | 10.48 | 10.48 | 609.5K | -0.16 | | 1.50 | |
| FBRTpE | | 21.60 | 21.26 | 21.42 | 13.7K | 0.03 | | 0.14 | |
| FC | Franklin Covey Company | 16.03 | 15.72 | 15.91 | 118.9K | 0.02 | | 0.13 | |
| FCF | First Commonwealth Financial Corp | 16.77 | 16.49 | 16.61 | 448.5K | 0.12 | | 0.73 | |
| FCN | Fti Consulting | 169.7 | 164.7 | 165.4 | 527.9K | -5.4 | | 3.14 | |
| FCPT | Four Corners Property Trust IN | 23.20 | 22.80 | 22.89 | 747.4K | -0.19 | | 0.82 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.34 | 10.31 | 10.31 | 27.0K | -0.01 | | 0.10 | |
| FCR.W | | 0.8200 | 0.7900 | 0.7900 | 12.0K | 0.0000 | | 0.00 | |
| FCRS.U | | 10.34 | 10.31 | 10.31 | 27.0K | -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 | 25.03 | 25.00 | 25.03 | 2.1K | -0.02 | | 0.07 | |
| FCT | Senior Floating Rate II | 9.564 | 9.420 | 9.490 | 234.5K | 0.050 | | 0.53 | |
| FCX | Freeport-Mcmoran Inc | 45.72 | 44.73 | 45.00 | 14.93M | -0.20 | | 0.44 | |
| FDP | Fresh Del Monte Produce | 37.43 | 36.53 | 36.65 | 271.9K | -0.49 | | 1.32 | |
| FDS | Factset Research Systems Inc | 290.0 | 282.5 | 286.9 | 870.0K | -3.7 | | 1.29 | |
| FDX | Fedex Corp | 279.5 | 276.1 | 276.6 | 1.28M | 2.4 | | 0.86 | |
| FE | Firstenergy Corp | 44.96 | 44.55 | 44.75 | 4.91M | -0.16 | | 0.36 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.06 | 13.01 | 13.01 | 3.0K | -0.34 | | 2.55 | |
| FEGE | First Eagle Global Equity ETF | 46.45 | 45.62 | 45.63 | 185.1K | -0.45 | | 0.98 | |
| FENG | Phoenix New Media Ltd ADR | 2.060 | 2.010 | 2.060 | 2.0K | 0.040 | | 1.98 | |
| FEOE | First Eagle Overseas Equity ETF | 47.89 | 47.56 | 47.61 | 37.2K | -0.28 | | 0.58 | |
| FERG | Ferguson Enterprises Inc | 250.5 | 244.5 | 245.8 | 1.88M | -2.6 | | 1.04 | |
| FET | Forum Energy Technologies Inc | 36.00 | 34.10 | 34.48 | 120.0K | -0.76 | | 2.16 | |
| FF | Futurefuel Corp | 3.245 | 3.180 | 3.180 | 179.9K | -0.030 | | 0.93 | |
| FFA | FT Enhanced Equity Income Fund | 21.92 | 21.69 | 21.84 | 22.8K | 0.02 | | 0.09 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.70 | 16.60 | 16.64 | 139.6K | 0.00 | | 0.00 | |
| FFWM | First Foundation | 5.810 | 5.690 | 5.700 | 632.1K | -0.040 | | 0.70 | |
| FG | F&G Annuities & Life Inc | 33.84 | 32.99 | 33.01 | 142.7K | -0.71 | | 2.11 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.05 | 25.50 | 25.77 | 33.5K | -0.09 | | 0.35 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.68 | 22.48 | 22.51 | 90.1K | -0.10 | | 0.44 | |
| FHI | Federated Investors | 50.72 | 50.01 | 50.20 | 653.6K | -0.65 | | 1.28 | |
| FHN | First Horizon Corp | 22.96 | 22.69 | 22.78 | 5.94M | 0.02 | | 0.09 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.28 | 25.23 | 25.23 | 2.9K | -0.12 | | 0.47 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.70 | 24.64 | 24.68 | 3.7K | 0.08 | | 0.33 | |
| FHN-F | First Horizon Corp | 18.45 | 18.36 | 18.38 | 7.0K | -0.07 | | 0.38 | |
| FHNpC | | 25.28 | 25.23 | 25.23 | 3.0K | -0.12 | | 0.47 | |
| FHNpE | | 24.70 | 24.64 | 24.68 | 3.8K | 0.08 | | 0.33 | |
| FHNpF | | 18.45 | 18.36 | 18.38 | 7.1K | -0.07 | | 0.38 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,807 | 1,732 | 1,760 | 226.0K | -38 | | 2.12 | |
| FIG | Figma Inc Cl A | 38.07 | 36.64 | 37.65 | 4.97M | -0.32 | | 0.84 | |
| FIGS | Figs Inc Cl A | 11.64 | 11.23 | 11.43 | 2.77M | 0.00 | | 0.00 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.30 | 17.98 | 18.13 | 469.4K | 0.04 | | 0.22 | |
| FINS | Angel Oak Financial Strategies Income | 13.18 | 13.03 | 13.09 | 338.3K | 0.01 | | 0.08 | |
| FINV | Finvolution Group ADR | 5.545 | 5.180 | 5.350 | 2.17M | 0.140 | | 2.69 | |
| FIS | Fidelity National Information Services | 66.47 | 65.56 | 65.88 | 2.31M | -0.78 | | 1.17 | |
| FIX | Comfort Systems USA | 1036.7 | 986.1 | 989.5 | 647.5K | -12.0 | | 1.20 | |
| FIXT | Tcw Core Plus Bond ETF | 38.34 | 38.26 | 38.29 | 10.5K | -0.11 | | 0.27 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.41 | 17.31 | 17.38 | 11.5K | -0.06 | | 0.34 | |
| FLG | Flagstar Financial Inc | 13.01 | 12.57 | 12.88 | 8.95M | 0.18 | | 1.42 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.84 | 21.58 | 21.59 | 16.9K | -0.16 | | 0.74 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.97 | 39.52 | 39.73 | 3.9K | -0.24 | | 0.60 | |
| FLGpA | | 21.84 | 21.58 | 21.59 | 17.0K | -0.02 | | 0.09 | |
| FLGpU | | 39.97 | 39.52 | 39.73 | 4.0K | -0.24 | | 0.60 | |
| FLNG | Flex Lng Ltd | 25.73 | 25.20 | 25.38 | 455.8K | 0.09 | | 0.36 | |
| FLO | Flowers Foods | 10.82 | 10.66 | 10.71 | 3.66M | -0.07 | | 0.65 | |
| FLOC | Flowco Holdings Inc Cl A | 18.29 | 17.72 | 17.84 | 484.1K | -0.16 | | 0.89 | |
| FLR | Fluor Corp | 44.50 | 42.90 | 43.35 | 2.28M | -0.61 | | 1.39 | |
| FLS | Flowserve Corp | 72.00 | 70.90 | 71.31 | 1.02M | -0.73 | | 1.01 | |
| FLUT | Flutter Entertainment Plc | 215.2 | 206.4 | 214.8 | 2.12M | 6.3 | | 3.01 | |
| FLXR | Tcw Flexible Income ETF | 39.69 | 39.55 | 39.58 | 310.9K | -0.04 | | 0.10 | |
| FMC | FMC Corp | 13.30 | 12.92 | 13.10 | 4.81M | -0.18 | | 1.36 | |
| FMN | Federated Premier Muni | 11.16 | 11.10 | 11.14 | 32.4K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 23.32 | 22.79 | 22.83 | 375.9K | -0.42 | | 1.81 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 101.2 | 99.5 | 101.0 | 517.2K | 0.4 | | 0.41 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.97 | 11.91 | 11.91 | 7.5K | -0.10 | | 0.84 | |
| FN | Fabrinet | 493.0 | 479.9 | 491.0 | 524.4K | 12.6 | | 2.63 | |
| FNB | F.N.B. Corp | 17.08 | 16.89 | 17.01 | 6.01M | 0.10 | | 0.59 | |
| FND | Floor & Decor Holdings Inc | 63.91 | 61.62 | 61.84 | 2.32M | -1.64 | | 2.58 | |
| FNF | Fidelity National Financial | 57.97 | 56.43 | 56.78 | 934.4K | -1.32 | | 2.27 | |
| FNV | Franco Nev Corp | 204.5 | 199.0 | 199.3 | 558.4K | -3.9 | | 1.89 | |
| FOA | Finance of America Companies Inc Cl A | 22.79 | 22.30 | 22.72 | 100.8K | 0.21 | | 0.93 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.25 | 12.87 | 13.05 | 67.0K | -0.17 | | 1.29 | |
| FOR | Forestar Group Inc | 26.10 | 25.38 | 25.38 | 141.0K | -0.68 | | 2.61 | |
| FOU-A | Shift4 Payments Inc | 84.38 | 83.53 | 83.55 | 56.5K | -1.92 | | 2.25 | |
| FOUR | Shift4 Payments Inc | 68.88 | 66.59 | 66.79 | 1.78M | -2.09 | | 3.03 | |
| FOURpA | | 84.38 | 83.53 | 83.55 | 56.6K | -1.92 | | 2.25 | |
| FpB | | 21.05 | 20.85 | 20.88 | 93.6K | 0.08 | | 0.38 | |
| FpC | | 20.65 | 20.47 | 20.55 | 89.0K | -0.01 | | 0.05 | |
| FpD | | 22.49 | 22.23 | 22.32 | 93.8K | -0.06 | | 0.25 | |
| FPF | FT Intermediate Durat | 18.59 | 18.46 | 18.49 | 148.5K | -0.05 | | 0.27 | |
| FPH | Five Point Holdings Llc Cl A | 5.850 | 5.570 | 5.620 | 241.6K | -0.200 | | 3.44 | |
| FPI | Farmland Partners Inc | 10.055 | 9.970 | 10.000 | 566.8K | 0.050 | | 0.50 | |
| FR | First Industrial Realty Trust | 57.95 | 57.18 | 57.39 | 1.14M | -0.46 | | 0.80 | |
| FRA | Blackrock Floating Rate Income Fund | 11.79 | 11.60 | 11.67 | 691.0K | -0.12 | | 1.02 | |
| FRGE | Forge Global Hldgs Inc | 44.38 | 44.30 | 44.37 | 153.4K | 0.06 | | 0.14 | |
| FRO | Frontline Plc | 23.95 | 23.41 | 23.51 | 2.58M | 0.13 | | 0.56 | |
| FRT | Federal Realty Investment Trust | 97.11 | 95.44 | 95.52 | 583.3K | -1.68 | | 1.73 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.27 | 20.07 | 20.15 | 8.2K | -0.04 | | 0.19 | |
| FRTpC | | 20.27 | 20.07 | 20.15 | 8.3K | -0.04 | | 0.19 | |
| FSCO | FS Credit Opportunities Corp | 6.365 | 6.280 | 6.320 | 1.38M | 0.020 | | 0.32 | |
| FSK | FS KKR Capital Corp | 15.65 | 15.42 | 15.54 | 2.79M | 0.08 | | 0.52 | |
| FSLY | Fastly Inc | 11.25 | 10.31 | 11.12 | 19.7M | 0.60 | | 5.70 | |
| FSM | Fortuna Mines | 9.470 | 9.220 | 9.220 | 5.81M | -0.040 | | 0.43 | |
| FSS | Federal Signal Corp | 112.7 | 110.0 | 110.3 | 233.1K | -0.6 | | 0.50 | |
| FSSL | | 13.57 | 13.43 | 13.49 | 1.05M | 0.00 | | 0.00 | |
| FT | Franklin Universal Trust | 8.040 | 7.950 | 7.960 | 60.1K | -0.040 | | 0.50 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.14 | 13.99 | 13.99 | 148.1K | -0.13 | | 0.92 | |
| FTI | Technipfmc Plc | 46.20 | 45.05 | 45.33 | 2.1M | -0.69 | | 1.50 | |
| FTK | Flotek Industries | 16.64 | 16.08 | 16.61 | 381.3K | 0.23 | | 1.40 | |
| FTS | Fortis Inc | 51.14 | 50.46 | 50.62 | 1.26M | -0.48 | | 0.94 | |
| FTV | Fortive Corp | 54.15 | 53.38 | 54.13 | 3.67M | 0.38 | | 0.71 | |
| FTW | | 10.46 | 10.44 | 10.46 | 50.9K | 0.02 | | 0.19 | |
| FTW.U | | 10.50 | 10.48 | 10.50 | 209 | -0.50 | | 4.55 | |
| FTW.W | | 0.5001 | 0.5001 | 0.5001 | 100 | -0.0200 | | 3.85 | |
| FTWO | Strive Faang 2.0 ETF | 39.98 | 39.58 | 39.58 | 5.3K | -0.20 | | 0.51 | |
| FUBO | Fubo TV | 2.870 | 2.780 | 2.840 | 8.82M | -0.010 | | 0.35 | |
| FUL | H. B. Fuller Company | 58.39 | 57.69 | 57.70 | 291.2K | -0.45 | | 0.77 | |
| FUN | Cedar Fair LP | 15.56 | 14.50 | 14.62 | 3.44M | -1.02 | | 6.52 | |
| FVR | Frontview REIT Inc | 15.51 | 15.09 | 15.14 | 171.6K | -0.31 | | 2.01 | |
| FVRR | Fiverr International Ltd | 21.60 | 21.18 | 21.45 | 497.7K | -0.09 | | 0.42 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.39 | 18.20 | 18.21 | 2.6K | -0.05 | | 0.27 | |