| F | Ford Motor Company | 13.26 | 13.12 | 13.18 | 35.57M | 0.02 | | 0.15 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.39 | 21.26 | 21.28 | 59.2K | -0.01 | | 0.05 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.85 | 20.69 | 20.76 | 37.2K | 0.10 | | 0.48 | |
| F-D | Ford Motor Company 6.500% Notes | 22.96 | 22.80 | 22.96 | 24.6K | 0.16 | | 0.70 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.60 | 65.80 | 66.04 | 138.6K | 0.25 | | 0.38 | |
| FBIN | Fortune Brands Innovations Inc | 51.79 | 49.42 | 51.51 | 1.28M | 1.92 | | 3.87 | |
| FBK | Fb Financial Corp | 56.92 | 55.90 | 55.99 | 136.9K | -0.40 | | 0.71 | |
| FBP | First Bancorp | 20.29 | 19.96 | 20.06 | 813.5K | 0.02 | | 0.10 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.59 | 21.30 | 21.50 | 7.1K | -0.04 | | 0.19 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.50 | 10.28 | 10.37 | 423.4K | 0.02 | | 0.19 | |
| FBRTpE | | 21.59 | 21.30 | 21.55 | 6.2K | 0.01 | | 0.05 | |
| FC | Franklin Covey Company | 16.00 | 14.52 | 15.62 | 79.3K | 0.15 | | 0.97 | |
| FCF | First Commonwealth Financial Corp | 16.66 | 16.35 | 16.35 | 316.0K | -0.22 | | 1.33 | |
| FCN | Fti Consulting | 166.6 | 164.0 | 164.2 | 74.8K | -1.6 | | 0.94 | |
| FCPT | Four Corners Property Trust IN | 24.26 | 23.96 | 24.01 | 258.7K | -0.02 | | 0.08 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.35 | 10.30 | 10.32 | 182.3K | 0.00 | | 0.00 | |
| FCR.W | | 0.8399 | 0.7900 | 0.8300 | 17.6K | 0.0400 | | 5.06 | |
| FCRS.U | | 10.35 | 10.30 | 10.32 | 181.8K | 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 | 25.14 | 25.14 | 25.14 | 109 | -0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 9.650 | 9.530 | 9.570 | 118.3K | 0.020 | | 0.21 | |
| FCX | Freeport-Mcmoran Inc | 42.49 | 41.10 | 42.12 | 8.32M | 1.08 | | 2.63 | |
| FDP | Fresh Del Monte Produce | 36.65 | 35.36 | 36.18 | 119.2K | 0.66 | | 1.86 | |
| FDS | Factset Research Systems Inc | 280.2 | 276.8 | 277.6 | 216.2K | -1.3 | | 0.47 | |
| FDX | Fedex Corp | 276.6 | 272.6 | 275.8 | 422.6K | 2.0 | | 0.72 | |
| FE | Firstenergy Corp | 47.54 | 47.01 | 47.34 | 1.95M | 0.44 | | 0.94 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 14.05 | 13.01 | 13.35 | 10.0K | 0.08 | | 0.60 | |
| FEGE | First Eagle Global Equity ETF | 45.89 | 45.31 | 45.54 | 132.1K | 0.37 | | 0.82 | |
| FENG | Phoenix New Media Ltd ADR | 2.120 | 2.090 | 2.090 | 908 | -0.010 | | 0.48 | |
| FEOE | First Eagle Overseas Equity ETF | 47.78 | 47.12 | 47.41 | 118.6K | 0.41 | | 0.86 | |
| FERG | Ferguson Enterprises Inc | 254.8 | 247.8 | 252.6 | 537.3K | 4.5 | | 1.83 | |
| FET | Forum Energy Technologies Inc | 30.75 | 30.07 | 30.44 | 28.0K | 0.16 | | 0.53 | |
| FF | Futurefuel Corp | 3.310 | 3.200 | 3.260 | 156.1K | 0.030 | | 0.93 | |
| FFA | FT Enhanced Equity Income Fund | 21.81 | 21.68 | 21.71 | 20.4K | 0.18 | | 0.84 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.60 | 16.51 | 16.58 | 93.1K | 0.09 | | 0.55 | |
| FFWM | First Foundation | 5.490 | 5.390 | 5.390 | 681.0K | -0.090 | | 1.64 | |
| FG | F&G Annuities & Life Inc | 32.68 | 32.31 | 32.44 | 65.1K | 0.12 | | 0.37 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.75 | 26.51 | 26.54 | 7.9K | -0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.32 | 23.21 | 23.24 | 20.4K | 0.05 | | 0.22 | |
| FHI | Federated Investors | 50.63 | 49.48 | 50.34 | 324.5K | 0.89 | | 1.80 | |
| FHN | First Horizon Corp | 22.61 | 22.24 | 22.24 | 2.14M | -0.14 | | 0.63 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.35 | 25.30 | 25.35 | 2.9K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.60 | 24.52 | 24.52 | 6.3K | -0.02 | | 0.08 | |
| FHN-F | First Horizon Corp | 18.43 | 18.30 | 18.30 | 1.2K | 0.05 | | 0.27 | |
| FHNpC | | 25.35 | 25.30 | 25.35 | 2.6K | 0.01 | | 0.04 | |
| FHNpE | | 24.60 | 24.52 | 24.52 | 5.2K | 0.05 | | 0.20 | |
| FHNpF | | 18.43 | 18.30 | 18.30 | 504 | 0.05 | | 0.27 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,835 | 1,794 | 1,795 | 59.3K | -13 | | 0.70 | |
| FIG | Figma Inc Cl A | 36.45 | 34.82 | 36.13 | 3.6M | 0.63 | | 1.77 | |
| FIGS | Figs Inc Cl A | 9.900 | 9.490 | 9.730 | 1.17M | 0.040 | | 0.41 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.06 | 18.82 | 19.04 | 217.4K | 0.14 | | 0.74 | |
| FINS | Angel Oak Financial Strategies Income | 13.27 | 13.03 | 13.11 | 42.6K | 0.00 | | 0.00 | |
| FINV | Finvolution Group ADR | 5.320 | 4.980 | 5.030 | 1.77M | -0.200 | | 3.82 | |
| FIS | Fidelity National Information Services | 66.10 | 64.91 | 65.39 | 963.7K | -0.27 | | 0.41 | |
| FIX | Comfort Systems USA | 982.9 | 960.0 | 970.5 | 163.3K | 13.9 | | 1.45 | |
| FIXT | Tcw Core Plus Bond ETF | 38.81 | 38.71 | 38.81 | 24.2K | 0.05 | | 0.13 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.39 | 17.29 | 17.39 | 17.0K | 0.07 | | 0.40 | |
| FLG | Flagstar Financial Inc | 12.28 | 12.02 | 12.17 | 3.27M | 0.04 | | 0.33 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.29 | 22.05 | 22.22 | 17.6K | 0.13 | | 0.59 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.48 | 39.04 | 39.04 | 1.4K | -0.11 | | 0.28 | |
| FLGpA | | 22.29 | 22.05 | 22.22 | 14.6K | 0.12 | | 0.54 | |
| FLGpU | | 39.48 | 39.04 | 39.04 | 800 | -0.11 | | 0.28 | |
| FLNG | Flex Lng Ltd | 26.98 | 26.23 | 26.28 | 578.5K | -0.12 | | 0.45 | |
| FLO | Flowers Foods | 10.87 | 10.59 | 10.82 | 3.49M | 0.07 | | 0.65 | |
| FLOC | Flowco Holdings Inc Cl A | 16.84 | 16.33 | 16.74 | 71.8K | 0.21 | | 1.27 | |
| FLR | Fluor Corp | 42.94 | 41.88 | 42.42 | 2.36M | 0.57 | | 1.36 | |
| FLS | Flowserve Corp | 71.71 | 69.80 | 70.59 | 410.4K | 0.26 | | 0.37 | |
| FLUT | Flutter Entertainment Plc | 203.3 | 185.9 | 200.0 | 3.09M | 4.0 | | 2.04 | |
| FLXR | Tcw Flexible Income ETF | 39.87 | 39.79 | 39.87 | 341.4K | 0.04 | | 0.09 | |
| FMC | FMC Corp | 14.13 | 13.36 | 13.95 | 2.65M | 0.53 | | 3.95 | |
| FMN | Federated Premier Muni | 11.13 | 11.08 | 11.10 | 41.7K | -0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 23.99 | 23.75 | 23.82 | 173.8K | -0.24 | | 1.00 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 95.32 | 93.74 | 94.16 | 114.8K | 0.18 | | 0.19 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.06 | 12.06 | 12.06 | 400 | 0.00 | | 0.00 | |
| FN | Fabrinet | 456.1 | 434.7 | 449.2 | 497.9K | 19.4 | | 4.51 | |
| FNB | F.N.B. Corp | 16.85 | 16.59 | 16.66 | 2.88M | -0.04 | | 0.24 | |
| FND | Floor & Decor Holdings Inc | 65.70 | 63.33 | 64.81 | 1.05M | 0.70 | | 1.09 | |
| FNF | Fidelity National Financial | 59.97 | 59.19 | 59.49 | 303.0K | 0.15 | | 0.25 | |
| FNV | Franco Nev Corp | 207.9 | 202.8 | 207.3 | 313.0K | 6.6 | | 3.27 | |
| FOA | Finance of America Companies Inc Cl A | 24.18 | 23.61 | 24.05 | 57.9K | 0.12 | | 0.50 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.13 | 12.92 | 13.12 | 64.1K | 0.17 | | 1.31 | |
| FOR | Forestar Group Inc | 25.79 | 25.21 | 25.74 | 129.0K | 0.33 | | 1.30 | |
| FOU-A | Shift4 Payments Inc | 87.13 | 86.90 | 86.90 | 2.5K | 0.25 | | 0.29 | |
| FOUR | Shift4 Payments Inc | 71.29 | 70.00 | 70.24 | 455.3K | 0.02 | | 0.03 | |
| FOURpA | | 87.13 | 86.90 | 86.90 | 1.9K | 0.25 | | 0.29 | |
| FpB | | 21.40 | 21.26 | 21.33 | 55.2K | 0.08 | | 0.39 | |
| FpC | | 20.85 | 20.69 | 20.76 | 29.7K | 0.10 | | 0.48 | |
| FpD | | 22.96 | 22.80 | 22.96 | 20.4K | 0.16 | | 0.70 | |
| FPF | FT Intermediate Durat | 18.74 | 18.61 | 18.74 | 90.7K | 0.11 | | 0.59 | |
| FPH | Five Point Holdings Llc Cl A | 6.246 | 6.150 | 6.180 | 66.0K | -0.080 | | 1.28 | |
| FPI | Farmland Partners Inc | 9.840 | 9.610 | 9.770 | 493.1K | 0.110 | | 1.14 | |
| FR | First Industrial Realty Trust | 58.00 | 57.03 | 57.54 | 412.5K | 0.51 | | 0.89 | |
| FRA | Blackrock Floating Rate Income Fund | 11.96 | 11.84 | 11.90 | 211.2K | 0.04 | | 0.34 | |
| FRGE | Forge Global Hldgs Inc | 44.40 | 44.24 | 44.32 | 240.5K | -0.02 | | 0.05 | |
| FRO | Frontline Plc | 24.28 | 23.28 | 23.53 | 4.77M | -0.47 | | 1.96 | |
| FRT | Federal Realty Investment Trust | 99.18 | 98.05 | 98.56 | 129.3K | 0.19 | | 0.19 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.26 | 20.05 | 20.22 | 5.9K | 0.13 | | 0.62 | |
| FRTpC | | 20.26 | 20.05 | 20.22 | 4.0K | 0.13 | | 0.62 | |
| FSCO | FS Credit Opportunities Corp | 6.380 | 6.285 | 6.340 | 1.46M | 0.040 | | 0.63 | |
| FSK | FS KKR Capital Corp | 16.26 | 15.96 | 16.14 | 2.54M | 0.17 | | 1.07 | |
| FSLY | Fastly Inc | 12.60 | 11.41 | 11.88 | 3.33M | -0.46 | | 3.73 | |
| FSM | Fortuna Mines | 9.790 | 9.380 | 9.760 | 6.74M | 0.450 | | 4.83 | |
| FSS | Federal Signal Corp | 114.6 | 111.3 | 112.7 | 189.5K | 1.1 | | 1.02 | |
| FSSL | | 13.69 | 13.46 | 13.66 | 944.7K | 0.04 | | 0.29 | |
| FT | Franklin Universal Trust | 8.040 | 7.924 | 8.010 | 71.1K | 0.050 | | 0.63 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.22 | 14.11 | 14.20 | 113.4K | 0.07 | | 0.50 | |
| FTI | Technipfmc Plc | 45.77 | 45.04 | 45.25 | 970.1K | 0.21 | | 0.47 | |
| FTK | Flotek Industries | 14.19 | 13.81 | 14.03 | 129.9K | 0.03 | | 0.21 | |
| FTS | Fortis Inc | 52.46 | 51.97 | 52.42 | 432.3K | 0.51 | | 0.98 | |
| FTV | Fortive Corp | 53.55 | 53.00 | 53.23 | 1.06M | -0.05 | | 0.09 | |
| FTW | | 10.46 | 10.44 | 10.45 | 28.5K | -0.01 | | 0.10 | |
| FTW.U | | 11.00 | 11.00 | 11.00 | 300 | -0.68 | | 5.82 | |
| FTW.W | | 0.6044 | 0.6044 | 0.6044 | 100 | 0.0544 | | 9.89 | |
| FTWO | Strive Faang 2.0 ETF | 39.58 | 39.15 | 39.55 | 2.9K | 0.50 | | 1.28 | |
| FUBO | Fubo TV | 3.160 | 3.010 | 3.020 | 10.49M | -0.100 | | 3.22 | |
| FUL | H. B. Fuller Company | 59.43 | 58.11 | 58.68 | 181.5K | 0.23 | | 0.39 | |
| FUN | Cedar Fair LP | 15.36 | 14.25 | 14.90 | 1.81M | 0.25 | | 1.70 | |
| FVR | Frontview REIT Inc | 15.45 | 15.18 | 15.36 | 94.1K | 0.16 | | 1.05 | |
| FVRR | Fiverr International Ltd | 20.87 | 20.52 | 20.56 | 249.2K | 0.06 | | 0.29 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.19 | 18.12 | 18.19 | 13.4K | 0.03 | | 0.18 | |