| F | Ford Motor Company | 11.93 | 11.70 | 11.73 | 55.67M | 0.07 | | 0.60 | |
| F-B | Ford Motor Company Del [F/Pb] | 23.16 | 23.03 | 23.16 | 11.5K | -0.02 | | 0.09 | |
| F-C | Ford Motor Company 6% Notes | 22.84 | 22.55 | 22.72 | 27.5K | -0.13 | | 0.57 | |
| F-D | Ford Motor Company 6.500% Notes | 24.57 | 24.42 | 24.53 | 25.5K | 0.01 | | 0.06 | |
| FAF | First American Corp | 65.95 | 64.96 | 65.34 | 608.2K | -0.12 | | 0.18 | |
| FBIN | Fortune Brands Innovations Inc | 55.17 | 53.76 | 54.13 | 1.22M | -0.31 | | 0.57 | |
| FBK | Fb Financial Corp | 54.91 | 53.98 | 54.59 | 344K | 0.80 | | 1.49 | |
| FBP | First Bancorp | 22.46 | 21.97 | 21.99 | 879.7K | -0.08 | | 0.36 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.04 | 21.96 | 22.01 | 11.2K | -0.01 | | 0.05 | |
| FBRT | Franklin Bsp Realty Trust Inc | 11.26 | 11.15 | 11.18 | 519.6K | 0.04 | | 0.36 | |
| FC | Franklin Covey Company | 20.25 | 19.38 | 19.45 | 104K | -0.71 | | 3.52 | |
| FCF | First Commonwealth Financial Corp | 17.68 | 17.37 | 17.45 | 424.3K | 0.10 | | 0.58 | |
| FCN | Fti Consulting | 160.9 | 155.9 | 158.0 | 537.5K | -1.6 | | 0.98 | |
| FCPT | Four Corners Property Trust IN | 24.85 | 24.62 | 24.69 | 684.5K | -0.01 | | 0.04 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.96 | 24.90 | 24.96 | 4.5K | 0.06 | | 0.24 | |
| FCT | Senior Floating Rate II | 10.02 | 9.97 | 10.02 | 132.1K | 0.04 | | 0.40 | |
| FCX | Freeport-Mcmoran Inc | 46.29 | 45.14 | 45.36 | 14.31M | 0.20 | | 0.44 | |
| FDP | Fresh Del Monte Produce | 36.20 | 35.44 | 35.52 | 301.3K | -0.27 | | 0.75 | |
| FDS | Factset Research Systems Inc | 296.8 | 286.5 | 288.4 | 1.1M | -7.2 | | 2.44 | |
| FDX | Fedex Corp | 235.8 | 230.4 | 233.7 | 2.88M | 3.6 | | 1.56 | |
| FE | Firstenergy Corp | 43.82 | 43.19 | 43.80 | 3.14M | 0.47 | | 1.08 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 14.25 | 13.76 | 14.25 | 600 | -0.14 | | 0.98 | |
| FEGE | First Eagle Global Equity ETF | 44.43 | 44.09 | 44.19 | 114.2K | -0.01 | | 0.02 | |
| FENG | Phoenix New Media Ltd ADR | 2.700 | 2.560 | 2.650 | 13.9K | -0.110 | | 3.99 | |
| FEOE | First Eagle Overseas Equity ETF | 46.13 | 45.86 | 45.94 | 156.7K | 0.08 | | 0.17 | |
| FERG | Ferguson Enterprises Inc | 237.4 | 232.5 | 233.5 | 1.87M | 0.4 | | 0.18 | |
| FET | Forum Energy Technologies Inc | 28.23 | 27.00 | 27.67 | 161.4K | 0.73 | | 2.71 | |
| FF | Futurefuel Corp | 3.950 | 3.845 | 3.850 | 118K | -0.080 | | 2.04 | |
| FFA | FT Enhanced Equity Income Fund | 21.49 | 21.40 | 21.41 | 29K | -0.05 | | 0.23 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.87 | 16.82 | 16.84 | 98.6K | -0.09 | | 0.53 | |
| FFWM | First Foundation | 5.900 | 5.730 | 5.730 | 721.4K | -0.050 | | 0.87 | |
| FG | F&G Annuities & Life Inc | 33.57 | 32.79 | 32.83 | 176.8K | -0.23 | | 0.70 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.82 | 26.60 | 26.67 | 7.1K | -0.05 | | 0.19 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.69 | 24.60 | 24.65 | 8.6K | 0.03 | | 0.12 | |
| FHI | Federated Investors | 53.01 | 52.08 | 52.45 | 766.5K | 0.00 | | 0.00 | |
| FHN | First Horizon Corp | 23.07 | 22.60 | 22.62 | 8.66M | -0.07 | | 0.31 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.36 | 25.31 | 25.36 | 1K | 0.02 | | 0.06 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 25.02 | 24.90 | 24.94 | 15.5K | -0.03 | | 0.12 | |
| FHN-F | First Horizon Corp | 19.18 | 18.89 | 19.04 | 8K | -0.18 | | 0.94 | |
| FI | Fiserv Inc | 131.7 | 128.8 | 129.8 | 7.44M | -0.7 | | 0.51 | |
| FICO | Fair Isaac and Company | 1,551 | 1,516 | 1,535 | 163K | -4 | | 0.27 | |
| FIG | Fortress Investment Group | 59.59 | 56.89 | 58.13 | 7.68M | -0.66 | | 1.12 | |
| FIGS | Figs Inc Cl A | 7.020 | 6.740 | 6.850 | 1.88M | -0.020 | | 0.29 | |
| FIHL | Fidelis Insurance Holdings Limited | 17.70 | 17.30 | 17.34 | 489.2K | -0.20 | | 1.14 | |
| FINS | Angel Oak Financial Strategies Income | 13.27 | 12.99 | 13.07 | 173.3K | -0.15 | | 1.13 | |
| FINV | Finvolution Group ADR | 7.825 | 7.610 | 7.690 | 945.8K | 0.020 | | 0.26 | |
| FIS | Fidelity National Information Services | 64.65 | 63.20 | 63.37 | 4.74M | -1.28 | | 1.98 | |
| FIX | Comfort Systems USA | 825.0 | 795.1 | 804.2 | 333K | -17.4 | | 2.12 | |
| FIXT | Tcw Core Plus Bond ETF | 38.73 | 38.65 | 38.71 | 16.4K | 0.09 | | 0.23 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.93 | 17.73 | 17.85 | 18.5K | -0.05 | | 0.28 | |
| FLG | Flagstar Financial Inc | 12.08 | 11.63 | 11.67 | 6.22M | -0.24 | | 2.02 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.26 | 21.96 | 22.15 | 15.6K | -0.17 | | 0.76 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.34 | 39.95 | 39.95 | 4.6K | 0.00 | | 0.01 | |
| FLNG | Flex Lng Ltd | 25.26 | 24.68 | 25.15 | 510.3K | 0.52 | | 2.11 | |
| FLO | Flowers Foods | 13.25 | 13.01 | 13.08 | 3.11M | -0.05 | | 0.38 | |
| FLOC | Flowco Holdings Inc Cl A | 16.20 | 15.41 | 15.69 | 265.5K | 0.38 | | 2.48 | |
| FLR | Fluor Corp | 45.10 | 43.79 | 44.03 | 3.2M | -0.72 | | 1.61 | |
| FLS | Flowserve Corp | 57.88 | 56.38 | 56.41 | 3.98M | -0.39 | | 0.69 | |
| FLUT | Flutter Entertainment Plc | 287.4 | 283.6 | 284.1 | 1.42M | -1.2 | | 0.43 | |
| FLXR | Tcw Flexible Income ETF | 39.89 | 39.81 | 39.81 | 580.4K | -0.01 | | 0.03 | |
| FMC | FMC Corp | 36.05 | 34.61 | 34.65 | 2.35M | -0.88 | | 2.48 | |
| FMN | Federated Premier Muni | 11.04 | 10.94 | 11.02 | 14.7K | -0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 25.93 | 25.67 | 25.69 | 223.8K | 0.05 | | 0.20 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 98.88 | 96.91 | 98.31 | 677K | 1.31 | | 1.35 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.24 | 12.17 | 12.20 | 3.9K | 0.01 | | 0.08 | |
| FN | Fabrinet | 397.3 | 379.5 | 380.2 | 511.3K | -9.3 | | 2.38 | |
| FNB | F.N.B. Corp | 16.46 | 16.06 | 16.11 | 7.01M | 0.02 | | 0.12 | |
| FND | Floor & Decor Holdings Inc | 83.89 | 81.14 | 81.98 | 1.47M | 0.95 | | 1.17 | |
| FNF | Fidelity National Financial | 59.65 | 58.88 | 59.25 | 885.7K | 0.40 | | 0.68 | |
| FNV | Franco Nev Corp | 215.9 | 212.4 | 213.3 | 686K | -0.9 | | 0.41 | |
| FOA | Finance of America Companies Inc Cl A | 26.79 | 24.35 | 24.63 | 331K | -0.89 | | 3.49 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.00 | 12.91 | 12.99 | 40.7K | 0.06 | | 0.43 | |
| FOR | Forestar Group Inc | 26.11 | 25.53 | 25.66 | 140.6K | -0.01 | | 0.04 | |
| FOU-A | Shift4 Payments Inc | 103.8 | 101.2 | 101.2 | 103.9K | -1.7 | | 1.64 | |
| FOUR | Shift4 Payments Inc | 86.73 | 83.72 | 83.78 | 1.75M | -1.90 | | 2.22 | |
| FPF | FT Intermediate Durat | 19.72 | 19.56 | 19.59 | 134.7K | -0.06 | | 0.31 | |
| FPH | Five Point Holdings Llc Cl A | 6.260 | 6.060 | 6.090 | 93.7K | -0.050 | | 0.81 | |
| FPI | Farmland Partners Inc | 10.99 | 10.85 | 10.89 | 306.9K | 0.00 | | 0.00 | |
| FR | First Industrial Realty Trust | 52.33 | 51.52 | 51.85 | 556.3K | -0.15 | | 0.29 | |
| FRA | Blackrock Floating Rate Income Fund | 13.17 | 13.06 | 13.11 | 98.5K | -0.03 | | 0.23 | |
| FRGE | Forge Global Hldgs Inc | 18.26 | 16.99 | 17.02 | 56.5K | -0.65 | | 3.68 | |
| FRO | Frontline Plc | 24.28 | 23.52 | 24.02 | 2.83M | 0.91 | | 3.94 | |
| FRT | Federal Realty Investment Trust | 100.4 | 99.5 | 100.1 | 451.1K | 0.5 | | 0.45 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 21.84 | 21.76 | 21.77 | 11.2K | -0.08 | | 0.37 | |
| FSCO | FS Credit Opportunities Corp | 7.340 | 7.160 | 7.180 | 1.76M | -0.210 | | 2.84 | |
| FSK | FS KKR Capital Corp | 15.53 | 15.12 | 15.13 | 3.88M | -0.27 | | 1.75 | |
| FSLY | Fastly Inc | 9.080 | 8.490 | 8.560 | 3.77M | -0.200 | | 2.28 | |
| FSM | Fortuna Mines | 8.830 | 8.465 | 8.530 | 25.96M | 0.020 | | 0.24 | |
| FSS | Federal Signal Corp | 128.7 | 124.2 | 124.5 | 281.1K | -1.8 | | 1.45 | |
| FT | Franklin Universal Trust | 7.900 | 7.830 | 7.870 | 73.1K | -0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.71 | 14.57 | 14.66 | 46.6K | 0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 40.68 | 38.95 | 39.83 | 4.41M | 1.05 | | 2.71 | |
| FTK | Flotek Industries | 13.74 | 13.11 | 13.26 | 367.8K | 0.11 | | 0.84 | |
| FTS | Fortis Inc | 49.34 | 48.90 | 49.34 | 555.6K | 0.20 | | 0.41 | |
| FTV | Fortive Corp | 49.26 | 48.11 | 48.44 | 2.94M | 0.12 | | 0.25 | |
| FTWO | Strive Faang 2.0 ETF | 40.11 | 39.80 | 39.84 | 12.9K | 0.07 | | 0.18 | |
| FUBO | Fubo TV | 4.720 | 4.350 | 4.450 | 17.8M | -0.110 | | 2.41 | |
| FUL | H. B. Fuller Company | 61.36 | 59.53 | 59.62 | 388.7K | -1.04 | | 1.71 | |
| FUN | Cedar Fair LP | 22.51 | 21.26 | 22.40 | 5.09M | 1.00 | | 4.67 | |
| FVR | Frontview REIT Inc | 13.91 | 13.41 | 13.50 | 100.7K | -0.04 | | 0.30 | |
| FVRR | Fiverr International Ltd | 26.00 | 25.49 | 25.63 | 850.6K | 0.29 | | 1.14 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.76 | 18.59 | 18.65 | 8.2K | -0.07 | | 0.35 | |