| F | Ford Motor Company | 13.48 | 13.28 | 13.46 | 32.13M | 0.15 | | 1.13 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.66 | 21.33 | 21.42 | 68.9K | -0.08 | | 0.37 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.18 | 20.76 | 20.79 | 94.7K | -0.18 | | 0.86 | |
| F-D | Ford Motor Company 6.500% Notes | 22.95 | 22.56 | 22.65 | 56.2K | -0.11 | | 0.48 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.72 | 62.82 | 62.99 | 413.4K | -0.90 | | 1.41 | |
| FBIN | Fortune Brands Innovations Inc | 51.32 | 50.45 | 51.03 | 767.5K | -0.47 | | 0.91 | |
| FBK | Fb Financial Corp | 57.32 | 55.66 | 56.75 | 284.3K | -0.29 | | 0.51 | |
| FBP | First Bancorp | 21.75 | 21.20 | 21.46 | 879.3K | -0.18 | | 0.83 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.62 | 21.42 | 21.44 | 12.6K | -0.07 | | 0.33 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.65 | 10.55 | 10.61 | 875.8K | 0.02 | | 0.19 | |
| FBRTpE | | 21.62 | 21.42 | 21.44 | 11.2K | -0.07 | | 0.33 | |
| FC | Franklin Covey Company | 17.05 | 16.80 | 16.83 | 54.5K | -0.09 | | 0.53 | |
| FCF | First Commonwealth Financial Corp | 17.51 | 17.11 | 17.27 | 544.6K | -0.21 | | 1.20 | |
| FCN | Fti Consulting | 177.1 | 173.2 | 176.6 | 217.9K | 1.9 | | 1.06 | |
| FCPT | Four Corners Property Trust IN | 23.41 | 23.23 | 23.29 | 528.0K | -0.08 | | 0.34 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.27 | 10.25 | 10.26 | 33.3K | 0.00 | | 0.03 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8000 | 0.7600 | 0.7999 | 106.0K | 0.0699 | | 9.58 | |
| FCRS.U | | 10.27 | 10.25 | 10.26 | 33.1K | 0.00 | | 0.03 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 24.95 | 24.95 | 24.95 | 218 | -0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 10.010 | 9.970 | 10.000 | 127.6K | 0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 49.64 | 47.88 | 49.13 | 10.65M | 1.23 | | 2.57 | |
| FDP | Fresh Del Monte Produce | 38.70 | 37.45 | 37.54 | 251.7K | -1.10 | | 2.85 | |
| FDS | Factset Research Systems Inc | 289.6 | 271.9 | 288.7 | 1.12M | 15.2 | | 5.54 | |
| FDX | Fedex Corp | 290.6 | 270.8 | 288.8 | 2.72M | 1.7 | | 0.58 | |
| FE | Firstenergy Corp | 45.00 | 44.22 | 44.24 | 5.71M | -0.39 | | 0.87 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.60 | 11.00 | 11.00 | 968 | 0.00 | | 0.00 | |
| FEGE | First Eagle Global Equity ETF | 46.51 | 46.12 | 46.37 | 136.6K | 0.32 | | 0.69 | |
| FENG | Phoenix New Media Ltd ADR | 2.010 | 1.985 | 1.985 | 7.5K | -0.020 | | 1.00 | |
| FEOE | First Eagle Overseas Equity ETF | 48.73 | 48.27 | 48.46 | 79.5K | 0.22 | | 0.45 | |
| FERG | Ferguson Enterprises Inc | 229.8 | 225.4 | 228.9 | 1.07M | 2.8 | | 1.23 | |
| FET | Forum Energy Technologies Inc | 36.92 | 35.00 | 35.64 | 123.9K | 0.24 | | 0.68 | |
| FF | Futurefuel Corp | 3.410 | 3.330 | 3.410 | 164.7K | 0.040 | | 1.19 | |
| FFA | FT Enhanced Equity Income Fund | 21.78 | 21.55 | 21.78 | 17.0K | 0.27 | | 1.23 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.67 | 16.58 | 16.58 | 164.5K | -0.01 | | 0.06 | |
| FFWM | First Foundation | 6.345 | 6.215 | 6.240 | 317.2K | -0.120 | | 1.89 | |
| FG | F&G Annuities & Life Inc | 33.27 | 30.93 | 31.16 | 307.4K | -1.82 | | 5.52 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.70 | 25.45 | 25.45 | 18.9K | -0.08 | | 0.31 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.82 | 22.60 | 22.73 | 67.6K | -0.10 | | 0.44 | |
| FHI | Federated Investors | 53.51 | 52.54 | 52.63 | 286.8K | -0.28 | | 0.53 | |
| FHN | First Horizon Corp | 24.44 | 24.05 | 24.44 | 5.35M | 0.39 | | 1.62 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.32 | 25.32 | 25.32 | 300 | -0.03 | | 0.11 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.96 | 24.85 | 24.85 | 4.5K | -0.10 | | 0.40 | |
| FHN-F | First Horizon Corp | 18.45 | 18.28 | 18.37 | 10.5K | 0.06 | | 0.33 | |
| FHNpC | | 25.32 | 25.32 | 25.32 | 160 | -0.03 | | 0.11 | |
| FHNpE | | 24.96 | 24.85 | 24.85 | 3.6K | -0.07 | | 0.28 | |
| FHNpF | | 18.45 | 18.28 | 18.37 | 8.9K | 0.06 | | 0.33 | |
| FICO | Fair Isaac and Company | 1,766 | 1,726 | 1,747 | 180.1K | -13 | | 0.74 | |
| FIG | Figma Inc Cl A | 39.50 | 36.99 | 39.39 | 4.02M | 2.49 | | 6.73 | |
| FIGS | Figs Inc Cl A | 12.21 | 11.67 | 12.15 | 1.9M | 0.41 | | 3.50 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.59 | 19.01 | 19.19 | 189.0K | -0.25 | | 1.28 | |
| FINS | Angel Oak Financial Strategies Income | 13.15 | 12.91 | 12.92 | 57.9K | -0.12 | | 0.89 | |
| FINV | Finvolution Group ADR | 5.305 | 5.170 | 5.185 | 650.5K | -0.040 | | 0.77 | |
| FIS | Fidelity National Information Services | 66.38 | 65.62 | 66.02 | 1.81M | 0.15 | | 0.23 | |
| FIX | Comfort Systems USA | 952.8 | 920.0 | 941.1 | 449.2K | 22.2 | | 2.42 | |
| FIXT | Tcw Core Plus Bond ETF | 38.27 | 38.21 | 38.24 | 4.2K | 0.03 | | 0.08 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.68 | 17.40 | 17.50 | 30.9K | 0.10 | | 0.57 | |
| FLG | Flagstar Financial Inc | 13.85 | 13.17 | 13.39 | 5.63M | -0.09 | | 0.67 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.51 | 22.23 | 22.32 | 15.4K | -0.16 | | 0.71 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.12 | 39.61 | 40.12 | 8.3K | -0.12 | | 0.30 | |
| FLGpA | | 22.51 | 22.23 | 22.35 | 10.5K | -0.11 | | 0.49 | |
| FLGpU | | 40.12 | 39.61 | 40.12 | 7.7K | -0.12 | | 0.30 | |
| FLNG | Flex Lng Ltd | 25.50 | 25.06 | 25.14 | 329.7K | -0.15 | | 0.59 | |
| FLO | Flowers Foods | 11.13 | 10.87 | 10.93 | 2.52M | -0.09 | | 0.82 | |
| FLOC | Flowco Holdings Inc Cl A | 18.76 | 17.85 | 18.10 | 178.9K | 0.10 | | 0.56 | |
| FLR | Fluor Corp | 42.14 | 40.75 | 40.89 | 2.08M | -0.39 | | 0.94 | |
| FLS | Flowserve Corp | 71.10 | 69.70 | 71.07 | 639.7K | 1.44 | | 2.07 | |
| FLUT | Flutter Entertainment Plc | 224.2 | 219.2 | 222.1 | 656.8K | 1.9 | | 0.88 | |
| FLXR | Tcw Flexible Income ETF | 39.55 | 39.50 | 39.53 | 453.1K | -0.03 | | 0.08 | |
| FMC | FMC Corp | 13.85 | 13.27 | 13.32 | 3.17M | -0.31 | | 2.27 | |
| FMN | Federated Premier Muni | 11.17 | 11.11 | 11.13 | 29.0K | -0.04 | | 0.36 | |
| FMS | Fresenius Medical Care Ag ADR | 23.71 | 23.48 | 23.52 | 200.6K | 0.03 | | 0.13 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.4 | 98.6 | 100.2 | 430.3K | -1.9 | | 1.88 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.92 | 11.85 | 11.89 | 103.7K | 0.07 | | 0.59 | |
| FN | Fabrinet | 478.4 | 453.0 | 474.8 | 397.8K | 23.0 | | 5.09 | |
| FNB | F.N.B. Corp | 17.76 | 17.57 | 17.76 | 3.64M | 0.16 | | 0.91 | |
| FND | Floor & Decor Holdings Inc | 62.27 | 60.38 | 62.23 | 1.29M | 1.09 | | 1.78 | |
| FNF | Fidelity National Financial | 56.31 | 55.58 | 55.84 | 852.2K | -0.26 | | 0.46 | |
| FNV | Franco Nev Corp | 213.9 | 208.6 | 212.0 | 341.6K | 3.3 | | 1.59 | |
| FOA | Finance of America Companies Inc Cl A | 23.35 | 22.51 | 22.66 | 133.2K | -0.49 | | 2.12 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.20 | 13.05 | 13.11 | 33.3K | 0.05 | | 0.38 | |
| FOR | Forestar Group Inc | 26.63 | 25.07 | 25.22 | 125.9K | -1.61 | | 6.00 | |
| FOU-A | Shift4 Payments Inc | 81.73 | 80.98 | 80.98 | 47.9K | -0.56 | | 0.69 | |
| FOUR | Shift4 Payments Inc | 65.40 | 63.81 | 64.09 | 1.11M | -0.36 | | 0.56 | |
| FOURpA | | 81.73 | 80.98 | 80.98 | 17.7K | -0.28 | | 0.34 | |
| FpB | | 21.66 | 21.33 | 21.42 | 63.6K | -0.17 | | 0.79 | |
| FpC | | 21.18 | 20.76 | 20.77 | 89.2K | -0.17 | | 0.81 | |
| FpD | | 22.95 | 22.56 | 22.59 | 46.6K | -0.17 | | 0.75 | |
| FPF | FT Intermediate Durat | 18.61 | 18.50 | 18.61 | 195.3K | 0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 5.620 | 5.490 | 5.490 | 92.5K | -0.160 | | 2.83 | |
| FPI | Farmland Partners Inc | 10.41 | 10.02 | 10.04 | 420.0K | -0.36 | | 3.46 | |
| FR | First Industrial Realty Trust | 58.82 | 57.93 | 58.09 | 381.0K | -0.28 | | 0.48 | |
| FRA | Blackrock Floating Rate Income Fund | 11.83 | 11.70 | 11.80 | 322.0K | 0.10 | | 0.85 | |
| FRGE | Forge Global Hldgs Inc | 44.73 | 44.46 | 44.65 | 275.8K | 0.13 | | 0.29 | |
| FRO | Frontline Plc | 22.09 | 21.66 | 21.71 | 3.43M | -0.28 | | 1.27 | |
| FRT | Federal Realty Investment Trust | 102.6 | 101.3 | 101.4 | 462.8K | -0.3 | | 0.28 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.48 | 20.23 | 20.38 | 6.8K | -0.06 | | 0.31 | |
| FRTpC | | 20.48 | 20.23 | 20.38 | 5.9K | -0.06 | | 0.31 | |
| FSCO | FS Credit Opportunities Corp | 6.166 | 6.075 | 6.145 | 1.21M | 0.040 | | 0.66 | |
| FSK | FS KKR Capital Corp | 15.00 | 14.63 | 14.69 | 2.81M | -0.28 | | 1.87 | |
| FSLY | Fastly Inc | 10.30 | 10.12 | 10.23 | 6.42M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 9.990 | 9.500 | 9.860 | 5.37M | 0.250 | | 2.60 | |
| FSS | Federal Signal Corp | 112.8 | 111.1 | 112.6 | 157.4K | 1.4 | | 1.22 | |
| FSSL | FS Specialty Lending Fund | 13.70 | 13.61 | 13.68 | 841.1K | -0.01 | | 0.07 | |
| FT | Franklin Universal Trust | 7.950 | 7.910 | 7.930 | 23.2K | 0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.01 | 13.92 | 14.00 | 219.8K | 0.03 | | 0.21 | |
| FTI | Technipfmc Plc | 45.25 | 43.71 | 44.72 | 1.95M | 1.20 | | 2.76 | |
| FTK | Flotek Industries | 16.59 | 15.82 | 16.30 | 190.2K | 0.39 | | 2.46 | |
| FTS | Fortis Inc | 51.68 | 50.70 | 50.84 | 416.0K | -0.60 | | 1.17 | |
| FTV | Fortive Corp | 55.01 | 54.44 | 54.91 | 2.07M | 0.24 | | 0.44 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.49 | 10.47 | 10.48 | 18.9K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.47 | 10.47 | 10.47 | 500 | -0.02 | | 0.19 | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.6000 | 0.5015 | 0.5080 | 2.1K | -0.0020 | | 0.39 | |
| FTWO | Strive Faang 2.0 ETF | 40.59 | 40.40 | 40.40 | 1.7K | 0.28 | | 0.69 | |
| FUBO | Fubo TV | 2.710 | 2.590 | 2.705 | 9.37M | 0.090 | | 3.44 | |
| FUL | H. B. Fuller Company | 60.71 | 59.47 | 59.89 | 146.7K | -0.89 | | 1.46 | |
| FUN | Cedar Fair LP | 14.50 | 14.07 | 14.09 | 1.49M | -0.21 | | 1.47 | |
| FVR | Frontview REIT Inc | 15.47 | 15.01 | 15.23 | 137.0K | -0.26 | | 1.68 | |
| FVRR | Fiverr International Ltd | 20.02 | 19.74 | 19.94 | 550.1K | 0.02 | | 0.10 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.15 | 18.06 | 18.09 | 5.4K | -0.08 | | 0.45 | |