| F | Ford Motor Company | 13.31 | 13.10 | 13.20 | 62.58M | -0.09 | | 0.68 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.77 | 21.57 | 21.64 | 36.5K | -0.38 | | 1.73 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.24 | 21.06 | 21.19 | 50.9K | -0.32 | | 1.49 | |
| F-D | Ford Motor Company 6.500% Notes | 23.49 | 23.22 | 23.28 | 44.7K | -0.11 | | 0.47 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.16 | 63.00 | 63.72 | 235.4K | -0.29 | | 0.45 | |
| FBIN | Fortune Brands Innovations Inc | 48.96 | 47.80 | 48.01 | 493.5K | -0.85 | | 1.74 | |
| FBK | Fb Financial Corp | 54.75 | 53.75 | 54.51 | 218.4K | -0.17 | | 0.31 | |
| FBP | First Bancorp | 20.27 | 19.96 | 20.22 | 543.9K | -0.12 | | 0.59 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.33 | 21.00 | 21.08 | 12.1K | -0.07 | | 0.33 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.030 | 9.870 | 10.000 | 547.8K | -0.010 | | 0.10 | |
| FBRTpE | | 21.33 | 21.00 | 21.08 | 10.8K | -0.07 | | 0.33 | |
| FC | Franklin Covey Company | 15.31 | 14.42 | 14.98 | 40.5K | -0.10 | | 0.66 | |
| FCF | First Commonwealth Financial Corp | 16.03 | 15.68 | 15.99 | 314.5K | 0.12 | | 0.76 | |
| FCN | Fti Consulting | 165.8 | 163.4 | 165.0 | 84.2K | 0.0 | | 0.02 | |
| FCPT | Four Corners Property Trust IN | 24.48 | 23.87 | 24.21 | 189.9K | 0.09 | | 0.37 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.49 | 10.40 | 10.40 | 200.5K | -0.07 | | 0.67 | |
| FCRS.U | | 10.49 | 10.41 | 10.42 | 164.9K | -0.05 | | 0.48 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.06 | 25.04 | 25.04 | 300 | -0.05 | | 0.20 | |
| FCT | Senior Floating Rate II | 9.580 | 9.525 | 9.570 | 134.9K | 0.035 | | 0.37 | |
| FCX | Freeport-Mcmoran Inc | 40.67 | 38.88 | 40.18 | 7.06M | -0.38 | | 0.94 | |
| FDP | Fresh Del Monte Produce | 36.09 | 35.29 | 35.47 | 101.2K | -0.49 | | 1.36 | |
| FDS | Factset Research Systems Inc | 280.2 | 271.4 | 273.9 | 369.4K | -4.0 | | 1.45 | |
| FDX | Fedex Corp | 269.7 | 264.4 | 267.5 | 641.6K | 0.2 | | 0.08 | |
| FE | Firstenergy Corp | 46.19 | 45.49 | 45.95 | 1.86M | 0.23 | | 0.50 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 14.50 | 14.38 | 14.38 | 828 | -0.11 | | 0.76 | |
| FEGE | First Eagle Global Equity ETF | 45.07 | 44.60 | 44.84 | 67.2K | -0.18 | | 0.40 | |
| FENG | Phoenix New Media Ltd ADR | 2.155 | 2.050 | 2.100 | 14.2K | 0.040 | | 1.94 | |
| FEOE | First Eagle Overseas Equity ETF | 47.53 | 46.76 | 47.43 | 111.7K | 0.00 | | 0.00 | |
| FERG | Ferguson Enterprises Inc | 244.5 | 239.4 | 242.8 | 736.8K | -0.4 | | 0.16 | |
| FET | Forum Energy Technologies Inc | 30.96 | 28.97 | 30.29 | 36.4K | 0.69 | | 2.34 | |
| FF | Futurefuel Corp | 3.431 | 3.360 | 3.370 | 121.4K | -0.040 | | 1.18 | |
| FFA | FT Enhanced Equity Income Fund | 21.73 | 21.32 | 21.47 | 30.1K | 0.03 | | 0.14 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.66 | 16.62 | 16.64 | 93.1K | -0.03 | | 0.18 | |
| FFWM | First Foundation | 5.180 | 4.950 | 5.180 | 426.8K | 0.120 | | 2.37 | |
| FG | F&G Annuities & Life Inc | 32.98 | 31.98 | 32.48 | 81.1K | -0.52 | | 1.58 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.75 | 26.55 | 26.75 | 6.1K | 0.08 | | 0.30 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.75 | 23.48 | 23.56 | 13.7K | 0.08 | | 0.34 | |
| FHI | Federated Investors | 49.60 | 48.63 | 49.14 | 188.5K | -0.04 | | 0.08 | |
| FHN | First Horizon Corp | 21.57 | 20.96 | 21.40 | 4.98M | -0.02 | | 0.09 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.31 | 25.28 | 25.31 | 8.7K | 0.02 | | 0.09 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.75 | 24.57 | 24.75 | 11.6K | -0.10 | | 0.40 | |
| FHN-F | First Horizon Corp | 18.55 | 18.40 | 18.50 | 10.3K | -0.05 | | 0.27 | |
| FHNpC | | 25.31 | 25.28 | 25.30 | 8.3K | 0.01 | | 0.05 | |
| FHNpE | | 24.75 | 24.57 | 24.75 | 10.7K | -0.10 | | 0.40 | |
| FHNpF | | 18.55 | 18.40 | 18.50 | 8.8K | -0.05 | | 0.27 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,761 | 1,691 | 1,742 | 65.2K | 4 | | 0.24 | |
| FIG | Figma Inc Cl A | 41.24 | 38.56 | 38.70 | 6.23M | -2.03 | | 5.00 | |
| FIGS | Figs Inc Cl A | 9.720 | 9.100 | 9.230 | 1.68M | -0.160 | | 1.70 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.51 | 18.11 | 18.37 | 300.4K | -0.31 | | 1.66 | |
| FINS | Angel Oak Financial Strategies Income | 13.10 | 13.01 | 13.01 | 98.9K | -0.10 | | 0.76 | |
| FINV | Finvolution Group ADR | 6.080 | 5.940 | 5.975 | 1.06M | -0.040 | | 0.66 | |
| FIS | Fidelity National Information Services | 66.37 | 63.97 | 64.24 | 1.54M | -2.02 | | 3.05 | |
| FIX | Comfort Systems USA | 931.4 | 841.7 | 909.6 | 325.2K | 12.1 | | 1.35 | |
| FIXT | Tcw Core Plus Bond ETF | 38.55 | 38.41 | 38.45 | 24.0K | -0.05 | | 0.13 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.61 | 17.46 | 17.54 | 10.0K | -0.05 | | 0.28 | |
| FLG | Flagstar Financial Inc | 11.18 | 10.78 | 11.17 | 2.74M | 0.09 | | 0.81 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.13 | 21.85 | 22.07 | 12.0K | 0.14 | | 0.62 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.28 | 38.82 | 39.21 | 5.3K | 0.10 | | 0.26 | |
| FLGpA | | 22.13 | 21.85 | 22.07 | 11.2K | 0.14 | | 0.62 | |
| FLGpU | | 39.28 | 38.82 | 39.21 | 4.9K | 0.10 | | 0.26 | |
| FLNG | Flex Lng Ltd | 26.61 | 25.92 | 26.39 | 249.0K | 0.35 | | 1.34 | |
| FLO | Flowers Foods | 11.55 | 11.25 | 11.40 | 2.27M | 0.00 | | 0.00 | |
| FLOC | Flowco Holdings Inc Cl A | 16.68 | 16.02 | 16.53 | 109.8K | 0.25 | | 1.54 | |
| FLR | Fluor Corp | 43.73 | 41.50 | 42.37 | 1.85M | -0.65 | | 1.51 | |
| FLS | Flowserve Corp | 68.09 | 64.69 | 67.18 | 1.11M | -0.84 | | 1.24 | |
| FLUT | Flutter Entertainment Plc | 203.4 | 193.3 | 198.5 | 4.21M | -2.4 | | 1.20 | |
| FLXR | Tcw Flexible Income ETF | 39.68 | 39.40 | 39.66 | 266.7K | 0.03 | | 0.08 | |
| FMC | FMC Corp | 13.97 | 13.40 | 13.90 | 2.63M | 0.26 | | 1.91 | |
| FMN | Federated Premier Muni | 11.24 | 11.19 | 11.19 | 17.7K | -0.05 | | 0.44 | |
| FMS | Fresenius Medical Care Ag ADR | 23.53 | 23.23 | 23.39 | 254.1K | -0.31 | | 1.31 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 95.19 | 93.07 | 94.05 | 107.7K | 0.03 | | 0.03 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.09 | 12.03 | 12.04 | 10.5K | -0.01 | | 0.08 | |
| FN | Fabrinet | 418.6 | 375.5 | 413.3 | 614.4K | 10.9 | | 2.70 | |
| FNB | F.N.B. Corp | 15.95 | 15.61 | 15.87 | 3.85M | 0.02 | | 0.13 | |
| FND | Floor & Decor Holdings Inc | 61.20 | 59.69 | 60.02 | 704.5K | -1.21 | | 1.98 | |
| FNF | Fidelity National Financial | 58.64 | 57.89 | 58.25 | 289.2K | -0.33 | | 0.56 | |
| FNV | Franco Nev Corp | 198.3 | 190.0 | 197.1 | 471.5K | -0.1 | | 0.05 | |
| FOA | Finance of America Companies Inc Cl A | 23.26 | 22.47 | 23.01 | 20.3K | 0.09 | | 0.39 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.10 | 12.97 | 13.08 | 39.3K | -0.22 | | 1.68 | |
| FOR | Forestar Group Inc | 25.34 | 24.05 | 24.46 | 34.9K | -0.06 | | 0.25 | |
| FOU-A | Shift4 Payments Inc | 89.13 | 86.11 | 86.11 | 28.5K | -3.40 | | 3.80 | |
| FOUR | Shift4 Payments Inc | 72.54 | 69.80 | 69.84 | 1.26M | -2.38 | | 3.29 | |
| FOURpA | | 89.13 | 86.40 | 86.40 | 3.1K | -3.11 | | 3.47 | |
| FpB | | 21.77 | 21.57 | 21.64 | 33.2K | -0.35 | | 1.59 | |
| FpC | | 21.40 | 21.06 | 21.17 | 47.2K | -0.36 | | 1.67 | |
| FpD | | 23.49 | 23.22 | 23.28 | 38.6K | -0.11 | | 0.47 | |
| FPF | FT Intermediate Durat | 18.87 | 18.75 | 18.87 | 116.8K | 0.07 | | 0.37 | |
| FPH | Five Point Holdings Llc Cl A | 6.295 | 6.200 | 6.260 | 75.9K | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 9.794 | 9.605 | 9.700 | 284.7K | -0.080 | | 0.82 | |
| FR | First Industrial Realty Trust | 56.29 | 55.51 | 55.74 | 271.6K | -0.33 | | 0.59 | |
| FRA | Blackrock Floating Rate Income Fund | 12.11 | 12.08 | 12.09 | 185.1K | -0.14 | | 1.14 | |
| FRGE | Forge Global Hldgs Inc | 44.26 | 44.01 | 44.09 | 865.5K | 0.00 | | 0.00 | |
| FRO | Frontline Plc | 26.00 | 24.47 | 25.49 | 2.89M | 0.43 | | 1.72 | |
| FRT | Federal Realty Investment Trust | 98.12 | 96.40 | 97.05 | 176.4K | -0.60 | | 0.61 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.62 | 20.27 | 20.34 | 9.5K | -0.10 | | 0.49 | |
| FRTpC | | 20.62 | 20.27 | 20.34 | 8.3K | -0.10 | | 0.49 | |
| FSCO | FS Credit Opportunities Corp | 6.500 | 6.260 | 6.275 | 2.64M | -0.190 | | 2.94 | |
| FSK | FS KKR Capital Corp | 15.63 | 15.39 | 15.61 | 1.74M | 0.01 | | 0.06 | |
| FSLY | Fastly Inc | 11.63 | 10.81 | 11.22 | 2.14M | -0.21 | | 1.84 | |
| FSM | Fortuna Mines | 8.490 | 7.870 | 8.360 | 5.09M | -0.050 | | 0.60 | |
| FSS | Federal Signal Corp | 110.0 | 105.1 | 109.8 | 129.4K | -0.4 | | 0.35 | |
| FSSL | | 13.89 | 13.05 | 13.65 | 4.63M | 0.00 | | NaN | |
| FT | Franklin Universal Trust | 8.120 | 8.061 | 8.100 | 17.5K | -0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.07 | 13.97 | 13.97 | 168.3K | -0.08 | | 0.57 | |
| FTI | Technipfmc Plc | 44.34 | 42.77 | 43.72 | 2.42M | 0.53 | | 1.23 | |
| FTK | Flotek Industries | 15.00 | 14.02 | 14.84 | 175.8K | -0.01 | | 0.07 | |
| FTS | Fortis Inc | 52.52 | 51.97 | 52.28 | 385.5K | -0.06 | | 0.11 | |
| FTV | Fortive Corp | 51.97 | 51.47 | 51.60 | 2.24M | -0.37 | | 0.71 | |
| FTW | | 10.46 | 10.45 | 10.45 | 78.3K | 0.00 | | 0.00 | |
| FTW.U | | 11.68 | 11.68 | 11.68 | 582 | 1.05 | | 9.88 | |
| FTW.W | | 1.0900 | 0.6000 | 0.6000 | 400 | 0.0100 | | 1.69 | |
| FTWO | Strive Faang 2.0 ETF | 39.30 | 38.18 | 39.20 | 2.3K | 0.13 | | 0.34 | |
| FUBO | Fubo TV | 3.750 | 3.520 | 3.620 | 8.83M | -0.110 | | 2.96 | |
| FUL | H. B. Fuller Company | 58.19 | 55.76 | 57.41 | 227.6K | -1.24 | | 2.12 | |
| FUN | Cedar Fair LP | 15.50 | 14.13 | 14.59 | 3.13M | -0.46 | | 3.05 | |
| FVR | Frontview REIT Inc | 14.31 | 13.53 | 14.25 | 169.6K | 0.39 | | 2.82 | |
| FVRR | Fiverr International Ltd | 22.52 | 21.48 | 21.80 | 388.9K | -0.54 | | 2.42 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.16 | 18.04 | 18.13 | 5.5K | -0.01 | | 0.03 | |