| F | Ford Motor Company | 13.68 | 13.30 | 13.61 | 42.83M | 0.20 | | 1.45 | |
| 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 | 65.07 | 63.79 | 64.44 | 180.4K | 0.98 | | 1.54 | |
| FBIN | Fortune Brands Innovations Inc | 52.47 | 50.12 | 52.05 | 791.9K | 0.85 | | 1.66 | |
| FBK | Fb Financial Corp | 59.36 | 58.57 | 59.21 | 45.7K | 0.56 | | 0.95 | |
| FBP | First Bancorp | 21.32 | 20.86 | 21.21 | 403.2K | 0.19 | | 0.88 | |
| 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 | 10.69 | 10.59 | 10.63 | 243.4K | 0.07 | | 0.62 | |
| FBRTpE | | 21.54 | 21.26 | 21.38 | 15.2K | 0.02 | | 0.10 | |
| FC | Franklin Covey Company | 16.78 | 16.46 | 16.65 | 26.8K | 0.22 | | 1.34 | |
| FCF | First Commonwealth Financial Corp | 17.29 | 16.88 | 17.20 | 204.4K | 0.14 | | 0.79 | |
| FCN | Fti Consulting | 169.8 | 166.6 | 169.2 | 109.7K | 2.6 | | 1.55 | |
| FCPT | Four Corners Property Trust IN | 23.38 | 22.98 | 22.98 | 358.4K | -0.12 | | 0.52 | |
| 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 | 10.29 | 10.30 | 27.7K | -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 | 25.04 | 25.00 | 25.00 | 2.6K | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.995 | 9.970 | 9.995 | 179.2K | -0.005 | | 0.05 | |
| FCX | Freeport-Mcmoran Inc | 48.32 | 45.57 | 48.12 | 10.81M | 1.67 | | 3.58 | |
| FDP | Fresh Del Monte Produce | 38.20 | 36.60 | 38.01 | 78.8K | 1.46 | | 3.99 | |
| FDS | Factset Research Systems Inc | 297.9 | 290.7 | 292.3 | 200.7K | 4.1 | | 1.43 | |
| FDX | Fedex Corp | 288.4 | 284.3 | 286.1 | 433.4K | 1.8 | | 0.64 | |
| FE | Firstenergy Corp | 44.81 | 44.23 | 44.29 | 1.84M | -0.12 | | 0.26 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.50 | 12.75 | 13.48 | 653 | 0.48 | | 3.69 | |
| FEGE | First Eagle Global Equity ETF | 46.72 | 46.14 | 46.62 | 111.2K | 0.24 | | 0.52 | |
| FENG | Phoenix New Media Ltd ADR | 2.040 | 2.020 | 2.020 | 1.0K | -0.020 | | 0.98 | |
| FEOE | First Eagle Overseas Equity ETF | 48.71 | 48.27 | 48.63 | 43.4K | 0.35 | | 0.72 | |
| FERG | Ferguson Enterprises Inc | 233.9 | 227.6 | 228.7 | 744.5K | -2.7 | | 1.15 | |
| FET | Forum Energy Technologies Inc | 35.90 | 34.32 | 35.56 | 43.5K | 0.59 | | 1.69 | |
| FF | Futurefuel Corp | 3.480 | 3.240 | 3.465 | 156.8K | 0.285 | | 8.96 | |
| FFA | FT Enhanced Equity Income Fund | 21.89 | 21.69 | 21.82 | 19.5K | 0.01 | | 0.02 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.78 | 16.56 | 16.67 | 139.2K | 0.01 | | 0.03 | |
| FFWM | First Foundation | 6.105 | 5.920 | 6.085 | 459.3K | 0.065 | | 1.08 | |
| FG | F&G Annuities & Life Inc | 35.24 | 33.86 | 35.05 | 98.4K | 1.09 | | 3.21 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.90 | 25.63 | 25.74 | 9.7K | 0.06 | | 0.23 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.83 | 22.68 | 22.77 | 28.8K | 0.03 | | 0.13 | |
| FHI | Federated Investors | 52.62 | 51.30 | 52.62 | 154.5K | 1.08 | | 2.10 | |
| FHN | First Horizon Corp | 24.11 | 23.32 | 24.03 | 3.37M | 0.16 | | 0.65 | |
| 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 | | 25.33 | 25.25 | 25.26 | 4.0K | 0.01 | | 0.04 | |
| FHNpE | | 24.80 | 24.68 | 24.75 | 5.8K | 0.03 | | 0.12 | |
| FHNpF | | 18.50 | 18.39 | 18.48 | 6.2K | 0.09 | | 0.51 | |
| FICO | Fair Isaac and Company | 1,837 | 1,764 | 1,828 | 167.8K | 76 | | 4.31 | |
| FIG | Figma Inc Cl A | 39.26 | 37.81 | 38.53 | 2.52M | -0.73 | | 1.87 | |
| FIGS | Figs Inc Cl A | 12.01 | 11.45 | 11.69 | 877.8K | -0.09 | | 0.72 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.11 | 18.53 | 18.93 | 138.4K | 0.37 | | 1.97 | |
| FINS | Angel Oak Financial Strategies Income | 13.27 | 13.06 | 13.14 | 20.9K | -0.03 | | 0.23 | |
| FINV | Finvolution Group ADR | 5.290 | 5.100 | 5.261 | 606.5K | 0.061 | | 1.18 | |
| FIS | Fidelity National Information Services | 67.53 | 65.87 | 66.68 | 1.16M | 0.08 | | 0.12 | |
| FIX | Comfort Systems USA | 1,025 | 975 | 1,017 | 159.7K | -4 | | 0.42 | |
| FIXT | Tcw Core Plus Bond ETF | 38.46 | 38.36 | 38.39 | 8.7K | 0.09 | | 0.22 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.37 | 17.25 | 17.31 | 41.6K | -0.05 | | 0.29 | |
| FLG | Flagstar Financial Inc | 13.15 | 12.82 | 13.05 | 2.36M | 0.02 | | 0.12 | |
| 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 | | 21.96 | 21.64 | 21.93 | 24.1K | 0.33 | | 1.53 | |
| FLGpU | | 40.30 | 39.71 | 40.23 | 21.7K | 0.13 | | 0.32 | |
| FLNG | Flex Lng Ltd | 25.51 | 25.20 | 25.35 | 195.4K | 0.16 | | 0.62 | |
| FLO | Flowers Foods | 11.04 | 10.81 | 10.87 | 1.53M | 0.06 | | 0.51 | |
| FLOC | Flowco Holdings Inc Cl A | 18.99 | 18.00 | 18.77 | 247.0K | 0.22 | | 1.19 | |
| FLR | Fluor Corp | 45.19 | 43.01 | 45.19 | 1.24M | 1.80 | | 4.15 | |
| FLS | Flowserve Corp | 74.63 | 70.33 | 74.18 | 375.6K | 0.74 | | 1.01 | |
| FLUT | Flutter Entertainment Plc | 220.1 | 215.2 | 219.3 | 1.02M | 1.0 | | 0.46 | |
| FLXR | Tcw Flexible Income ETF | 39.70 | 39.64 | 39.65 | 342.6K | 0.01 | | 0.01 | |
| FMC | FMC Corp | 14.29 | 13.51 | 13.73 | 2.23M | 0.11 | | 0.81 | |
| FMN | Federated Premier Muni | 11.24 | 11.16 | 11.18 | 23.4K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 23.54 | 23.25 | 23.41 | 191.4K | 0.03 | | 0.11 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 105.2 | 103.2 | 103.5 | 205.4K | -0.1 | | 0.05 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.93 | 11.87 | 11.87 | 4.9K | -0.02 | | 0.17 | |
| FN | Fabrinet | 530.9 | 502.4 | 530.3 | 211.4K | 13.6 | | 2.64 | |
| FNB | F.N.B. Corp | 17.75 | 17.39 | 17.67 | 2.53M | 0.10 | | 0.54 | |
| FND | Floor & Decor Holdings Inc | 65.30 | 62.02 | 62.85 | 1.01M | 0.89 | | 1.44 | |
| FNF | Fidelity National Financial | 58.23 | 56.52 | 57.84 | 314.0K | 1.32 | | 2.34 | |
| FNV | Franco Nev Corp | 215.2 | 207.5 | 214.5 | 228.1K | 6.5 | | 3.14 | |
| FOA | Finance of America Companies Inc Cl A | 23.46 | 22.80 | 23.28 | 17.6K | -0.04 | | 0.17 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.10 | 13.00 | 13.07 | 14.9K | 0.03 | | 0.23 | |
| FOR | Forestar Group Inc | 26.44 | 26.04 | 26.42 | 23.8K | 0.57 | | 2.19 | |
| FOU-A | Shift4 Payments Inc | 85.41 | 83.69 | 85.41 | 4.8K | 1.73 | | 2.07 | |
| FOUR | Shift4 Payments Inc | 70.35 | 68.10 | 69.33 | 746.9K | 0.51 | | 0.74 | |
| FOURpA | | 86.92 | 85.44 | 85.98 | 3.4K | 0.57 | | 0.67 | |
| FpB | | 21.15 | 20.82 | 21.09 | 102.3K | 0.18 | | 0.86 | |
| FpC | | 20.79 | 20.55 | 20.69 | 72.1K | 0.12 | | 0.58 | |
| FpD | | 22.36 | 22.15 | 22.31 | 53.4K | 0.16 | | 0.70 | |
| FPF | FT Intermediate Durat | 18.55 | 18.46 | 18.49 | 137.5K | -0.01 | | 0.05 | |
| FPH | Five Point Holdings Llc Cl A | 5.760 | 5.630 | 5.740 | 49.6K | 0.020 | | 0.35 | |
| FPI | Farmland Partners Inc | 10.030 | 9.950 | 9.990 | 207.8K | 0.010 | | 0.10 | |
| FR | First Industrial Realty Trust | 59.18 | 58.10 | 59.07 | 232.9K | 0.49 | | 0.84 | |
| FRA | Blackrock Floating Rate Income Fund | 11.67 | 11.57 | 11.67 | 184.9K | 0.02 | | 0.15 | |
| FRGE | Forge Global Hldgs Inc | 44.49 | 44.32 | 44.41 | 238.1K | -0.08 | | 0.17 | |
| FRO | Frontline Plc | 23.33 | 22.68 | 22.97 | 1.54M | 0.18 | | 0.79 | |
| FRT | Federal Realty Investment Trust | 98.99 | 97.26 | 98.88 | 353.8K | 1.38 | | 1.42 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.09 | 19.91 | 20.08 | 12.3K | 0.08 | | 0.40 | |
| FRTpC | | 20.27 | 20.02 | 20.02 | 6.8K | -0.06 | | 0.30 | |
| FSCO | FS Credit Opportunities Corp | 6.310 | 6.250 | 6.285 | 655.3K | -0.005 | | 0.08 | |
| FSK | FS KKR Capital Corp | 15.81 | 15.47 | 15.49 | 1.16M | -0.26 | | 1.65 | |
| FSLY | Fastly Inc | 10.61 | 10.29 | 10.41 | 1.68M | -0.14 | | 1.28 | |
| FSM | Fortuna Mines | 10.075 | 9.280 | 9.820 | 8.9M | 0.280 | | 2.94 | |
| FSS | Federal Signal Corp | 113.2 | 110.5 | 113.1 | 76.1K | 2.7 | | 2.46 | |
| FSSL | | 13.75 | 13.60 | 13.65 | 859.3K | -0.02 | | 0.15 | |
| FT | Franklin Universal Trust | 7.990 | 7.890 | 7.981 | 59.1K | 0.031 | | 0.39 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.05 | 13.97 | 13.98 | 132.1K | -0.02 | | 0.16 | |
| FTI | Technipfmc Plc | 46.76 | 45.52 | 46.37 | 711.5K | 0.11 | | 0.24 | |
| FTK | Flotek Industries | 16.90 | 16.17 | 16.71 | 88.8K | 0.02 | | 0.12 | |
| FTS | Fortis Inc | 50.66 | 50.21 | 50.35 | 185.0K | 0.26 | | 0.52 | |
| FTV | Fortive Corp | 55.49 | 54.64 | 55.36 | 689.1K | 0.56 | | 1.01 | |
| FTW | | 10.48 | 10.45 | 10.46 | 21.8K | 0.00 | | 0.00 | |
| 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 | 40.91 | 39.82 | 40.84 | 1.8K | 0.74 | | 1.83 | |
| FUBO | Fubo TV | 2.780 | 2.700 | 2.730 | 7.76M | -0.040 | | 1.44 | |
| FUL | H. B. Fuller Company | 61.34 | 59.62 | 61.10 | 174.0K | 1.49 | | 2.50 | |
| FUN | Cedar Fair LP | 15.52 | 14.94 | 15.14 | 1.06M | -0.01 | | 0.07 | |
| FVR | Frontview REIT Inc | 15.20 | 14.96 | 15.01 | 60.6K | -0.06 | | 0.40 | |
| FVRR | Fiverr International Ltd | 21.36 | 20.91 | 21.04 | 170.8K | 0.05 | | 0.24 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.32 | 18.22 | 18.22 | 1.5K | -0.05 | | 0.30 | |