| F | Ford Motor Company | 13.38 | 13.37 | 13.37 | 10.1K | -0.04 | | 0.30 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.93 | 20.76 | 20.91 | 89.8K | 0.11 | | 0.53 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.57 | 20.35 | 20.57 | 106.5K | 0.14 | | 0.69 | |
| F-D | Ford Motor Company 6.500% Notes | 22.26 | 22.10 | 22.15 | 85.0K | 0.00 | | 0.00 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.61 | 61.85 | 63.46 | 724.0K | 1.17 | | 1.88 | |
| FBIN | Fortune Brands Innovations Inc | 51.48 | 48.78 | 51.20 | 1.68M | 2.49 | | 5.11 | |
| FBK | Fb Financial Corp | 59.36 | 57.30 | 58.65 | 399.4K | 1.39 | | 2.43 | |
| FBP | First Bancorp | 21.21 | 20.14 | 21.02 | 1.77M | 0.80 | | 3.96 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.57 | 21.32 | 21.36 | 24.0K | 0.02 | | 0.09 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.68 | 10.55 | 10.56 | 768.8K | -0.01 | | 0.09 | |
| FBRTpE | | 21.57 | 21.32 | 21.36 | 24.0K | 0.02 | | 0.09 | |
| FC | Franklin Covey Company | 16.71 | 16.00 | 16.43 | 146.2K | 0.27 | | 1.67 | |
| FCF | First Commonwealth Financial Corp | 17.13 | 16.46 | 17.06 | 1.06M | 0.50 | | 3.02 | |
| FCN | Fti Consulting | 168.8 | 163.8 | 166.6 | 221.1K | 0.0 | | 0.01 | |
| FCPT | Four Corners Property Trust IN | 23.18 | 22.92 | 23.10 | 1.21M | 0.10 | | 0.43 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.33 | 10.30 | 10.31 | 112.1K | 0.00 | | 0.00 | |
| FCR.W | | 0.8600 | 0.7800 | 0.8200 | 9.0K | 0.0400 | | 5.13 | |
| FCRS.U | | 10.33 | 10.30 | 10.31 | 112.1K | 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 | 25.09 | 25.00 | 25.00 | 2.3K | -0.03 | | 0.13 | |
| FCT | Senior Floating Rate II | 10.070 | 9.790 | 10.000 | 692.1K | 0.520 | | 5.49 | |
| FCX | Freeport-Mcmoran Inc | 46.25 | 45.60 | 46.25 | 1.4K | -0.20 | | 0.43 | |
| FDP | Fresh Del Monte Produce | 37.04 | 36.05 | 36.55 | 508.2K | -0.22 | | 0.60 | |
| FDS | Factset Research Systems Inc | 290.2 | 284.2 | 288.2 | 709.4K | 0.6 | | 0.22 | |
| FDX | Fedex Corp | 284.3 | 284.3 | 284.3 | 100 | 0.0 | | 0.01 | |
| FE | Firstenergy Corp | 44.94 | 44.37 | 44.40 | 4.43M | -0.37 | | 0.83 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.00 | 13.00 | 13.00 | 183 | 0.00 | | 0.00 | |
| FEGE | First Eagle Global Equity ETF | 46.45 | 45.73 | 46.38 | 110.3K | 0.54 | | 1.18 | |
| FENG | Phoenix New Media Ltd ADR | 2.040 | 2.040 | 2.040 | 229 | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 48.33 | 46.74 | 48.28 | 69.8K | 0.55 | | 1.15 | |
| FERG | Ferguson Enterprises Inc | 233.5 | 225.7 | 231.3 | 2.63M | 5.3 | | 2.34 | |
| FET | Forum Energy Technologies Inc | 36.00 | 34.21 | 34.97 | 117.2K | -0.33 | | 0.93 | |
| FF | Futurefuel Corp | 3.280 | 3.165 | 3.180 | 509.8K | 0.020 | | 0.63 | |
| FFA | FT Enhanced Equity Income Fund | 21.86 | 21.68 | 21.81 | 24.2K | 0.04 | | 0.18 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.69 | 16.52 | 16.66 | 119.2K | 0.04 | | 0.24 | |
| FFWM | First Foundation | 6.070 | 5.800 | 6.020 | 697.3K | 0.180 | | 3.08 | |
| FG | F&G Annuities & Life Inc | 33.99 | 33.20 | 33.96 | 379.8K | 0.56 | | 1.68 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.80 | 25.57 | 25.68 | 9.1K | 0.07 | | 0.27 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.75 | 22.52 | 22.74 | 63.4K | 0.26 | | 1.16 | |
| FHI | Federated Investors | 51.89 | 50.39 | 51.54 | 667.7K | 0.77 | | 1.52 | |
| FHN | First Horizon Corp | 23.81 | 23.75 | 23.81 | 600 | -0.06 | | 0.25 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.25 | 25.25 | 25.25 | 1.6K | -0.06 | | 0.24 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.72 | 24.55 | 24.72 | 5.5K | 0.08 | | 0.33 | |
| FHN-F | First Horizon Corp | 18.48 | 18.25 | 18.39 | 5.0K | 0.05 | | 0.27 | |
| FHNpC | | 25.25 | 25.25 | 25.25 | 1.7K | -0.06 | | 0.24 | |
| FHNpE | | 24.72 | 24.55 | 24.72 | 5.5K | 0.08 | | 0.33 | |
| FHNpF | | 18.48 | 18.25 | 18.39 | 5.1K | 0.05 | | 0.27 | |
| FICO | Fair Isaac and Company | 1,780 | 1,724 | 1,752 | 161.8K | 1 | | 0.03 | |
| FIG | Figma Inc Cl A | 39.03 | 38.83 | 38.83 | 2.3K | -0.43 | | 1.10 | |
| FIGS | Figs Inc Cl A | 12.21 | 11.68 | 11.77 | 3.88M | 0.16 | | 1.38 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.71 | 18.39 | 18.56 | 539.8K | -0.04 | | 0.22 | |
| FINS | Angel Oak Financial Strategies Income | 13.24 | 13.15 | 13.17 | 40.1K | 0.00 | | 0.00 | |
| FINV | Finvolution Group ADR | 5.305 | 5.140 | 5.200 | 1.25M | 0.040 | | 0.78 | |
| FIS | Fidelity National Information Services | 66.73 | 65.21 | 66.60 | 2.52M | 1.43 | | 2.19 | |
| FIX | Comfort Systems USA | 1,029 | 968 | 1,021 | 401.5K | 38 | | 3.84 | |
| FIXT | Tcw Core Plus Bond ETF | 38.35 | 38.12 | 38.30 | 23.8K | 0.07 | | 0.18 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.40 | 17.27 | 17.36 | 14.3K | 0.03 | | 0.17 | |
| FLG | Flagstar Financial Inc | 13.15 | 12.75 | 13.03 | 7.42M | 0.33 | | 2.60 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.84 | 21.41 | 21.60 | 91.5K | -0.22 | | 1.01 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.10 | 39.97 | 40.10 | 9.7K | 0.46 | | 1.16 | |
| FLGpA | | 21.84 | 21.41 | 21.60 | 91.6K | -0.22 | | 1.01 | |
| FLGpU | | 40.10 | 39.97 | 40.10 | 9.7K | 0.46 | | 1.16 | |
| FLNG | Flex Lng Ltd | 25.43 | 25.03 | 25.19 | 247.6K | -0.18 | | 0.71 | |
| FLO | Flowers Foods | 10.82 | 10.81 | 10.82 | 1.9K | 0.01 | | 0.09 | |
| FLOC | Flowco Holdings Inc Cl A | 18.69 | 17.75 | 18.55 | 729.2K | 0.70 | | 3.92 | |
| FLR | Fluor Corp | 43.93 | 42.39 | 43.39 | 2.66M | -0.01 | | 0.02 | |
| FLS | Flowserve Corp | 73.97 | 72.04 | 73.44 | 1.64M | 0.98 | | 1.35 | |
| FLUT | Flutter Entertainment Plc | 216.7 | 215.3 | 216.6 | 2.0K | -1.7 | | 0.80 | |
| FLXR | Tcw Flexible Income ETF | 39.64 | 39.53 | 39.64 | 248.0K | 0.11 | | 0.28 | |
| FMC | FMC Corp | 13.59 | 13.59 | 13.59 | 152 | -0.03 | | 0.22 | |
| FMN | Federated Premier Muni | 11.20 | 11.13 | 11.19 | 28.6K | 0.03 | | 0.27 | |
| FMS | Fresenius Medical Care Ag ADR | 23.31 | 23.30 | 23.30 | 730 | -0.08 | | 0.34 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 104.2 | 102.4 | 103.6 | 454.3K | 0.2 | | 0.15 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.89 | 11.89 | 11.89 | 409 | -0.03 | | 0.25 | |
| FN | Fabrinet | 527.0 | 485.4 | 516.6 | 702.3K | 18.2 | | 3.65 | |
| FNB | F.N.B. Corp | 17.69 | 16.95 | 17.57 | 7.95M | 0.62 | | 3.66 | |
| FND | Floor & Decor Holdings Inc | 63.19 | 60.72 | 61.96 | 2.82M | 0.61 | | 0.99 | |
| FNF | Fidelity National Financial | 57.19 | 55.87 | 56.52 | 2.44M | -0.37 | | 0.65 | |
| FNV | Franco Nev Corp | 209.5 | 200.6 | 207.9 | 816.1K | 5.0 | | 2.46 | |
| FOA | Finance of America Companies Inc Cl A | 23.34 | 22.54 | 23.32 | 76.1K | 0.36 | | 1.57 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.05 | 12.94 | 13.04 | 45.4K | 0.07 | | 0.54 | |
| FOR | Forestar Group Inc | 26.10 | 25.03 | 25.85 | 164.8K | 0.91 | | 3.65 | |
| FOU-A | Shift4 Payments Inc | 85.41 | 83.69 | 85.41 | 4.8K | 1.73 | | 2.07 | |
| FOUR | Shift4 Payments Inc | 69.04 | 66.45 | 68.82 | 1.33M | 1.92 | | 2.87 | |
| FOURpA | | 85.41 | 83.69 | 85.41 | 4.8K | 1.73 | | 2.07 | |
| FpB | | 20.93 | 20.76 | 20.91 | 89.9K | 0.11 | | 0.53 | |
| FpC | | 20.57 | 20.35 | 20.57 | 106.6K | 0.14 | | 0.69 | |
| FpD | | 22.26 | 22.10 | 22.15 | 85.0K | 0.00 | | 0.00 | |
| FPF | FT Intermediate Durat | 18.54 | 18.46 | 18.50 | 179.1K | 0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 5.770 | 5.510 | 5.720 | 299.6K | 0.130 | | 2.33 | |
| FPI | Farmland Partners Inc | 10.03 | 10.03 | 10.03 | 390 | 0.05 | | 0.50 | |
| FR | First Industrial Realty Trust | 58.79 | 57.32 | 58.58 | 888.3K | 1.36 | | 2.38 | |
| FRA | Blackrock Floating Rate Income Fund | 11.68 | 11.56 | 11.65 | 265.8K | 0.07 | | 0.60 | |
| FRGE | Forge Global Hldgs Inc | 44.49 | 44.35 | 44.48 | 430.9K | 0.13 | | 0.29 | |
| FRO | Frontline Plc | 23.15 | 22.79 | 23.15 | 23.5K | 0.36 | | 1.58 | |
| FRT | Federal Realty Investment Trust | 98.07 | 96.73 | 97.50 | 886.0K | 0.57 | | 0.59 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.09 | 19.91 | 20.08 | 12.3K | 0.08 | | 0.40 | |
| FRTpC | | 20.09 | 19.91 | 20.08 | 12.3K | 0.08 | | 0.40 | |
| FSCO | FS Credit Opportunities Corp | 6.310 | 6.310 | 6.310 | 1.2K | 0.020 | | 0.32 | |
| FSK | FS KKR Capital Corp | 15.75 | 15.75 | 15.75 | 500 | 0.00 | | 0.00 | |
| FSLY | Fastly Inc | 10.49 | 10.48 | 10.48 | 524 | -0.06 | | 0.57 | |
| FSM | Fortuna Mines | 9.650 | 9.170 | 9.540 | 6.39M | 0.040 | | 0.42 | |
| FSS | Federal Signal Corp | 111.8 | 109.1 | 110.4 | 565.8K | 1.0 | | 0.94 | |
| FSSL | | 13.88 | 13.60 | 13.67 | 936.3K | -0.01 | | 0.07 | |
| FT | Franklin Universal Trust | 7.960 | 7.840 | 7.950 | 41.0K | 0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.04 | 13.97 | 14.00 | 152.5K | 0.03 | | 0.21 | |
| FTI | Technipfmc Plc | 46.36 | 45.35 | 46.26 | 3.47M | 0.40 | | 0.87 | |
| FTK | Flotek Industries | 16.81 | 16.20 | 16.69 | 287.0K | 0.01 | | 0.06 | |
| FTS | Fortis Inc | 50.46 | 49.99 | 50.09 | 1.1M | -0.19 | | 0.38 | |
| FTV | Fortive Corp | 55.04 | 53.66 | 54.80 | 2.11M | 1.13 | | 2.11 | |
| FTW | | 10.49 | 10.44 | 10.46 | 43.3K | 0.01 | | 0.10 | |
| FTW.U | | 10.50 | 10.48 | 10.50 | 209 | -0.50 | | 4.55 | |
| FTW.W | | 0.5100 | 0.5000 | 0.5000 | 6.1K | -0.0001 | | 0.02 | |
| FTWO | Strive Faang 2.0 ETF | 40.10 | 39.39 | 40.10 | 1.6K | 0.27 | | 0.69 | |
| FUBO | Fubo TV | 2.770 | 2.755 | 2.760 | 3.0K | -0.010 | | 0.36 | |
| FUL | H. B. Fuller Company | 59.78 | 57.55 | 59.61 | 386.9K | 2.06 | | 3.58 | |
| FUN | Cedar Fair LP | 15.61 | 14.85 | 15.15 | 2.33M | 0.26 | | 1.75 | |
| FVR | Frontview REIT Inc | 15.38 | 15.00 | 15.07 | 131.5K | -0.21 | | 1.37 | |
| FVRR | Fiverr International Ltd | 21.12 | 20.97 | 21.12 | 300 | 0.13 | | 0.62 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.29 | 18.05 | 18.28 | 8.2K | 0.10 | | 0.52 | |