| F | Ford Motor Company | 13.44 | 13.28 | 13.37 | 11.35M | 0.07 | | 0.49 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.73 | 21.35 | 21.50 | 172.4K | 0.13 | | 0.61 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.08 | 20.87 | 20.97 | 110.1K | 0.11 | | 0.53 | |
| F-D | Ford Motor Company 6.500% Notes | 22.83 | 22.47 | 22.76 | 80.1K | 0.29 | | 1.29 | |
| 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 | 63.16 | 63.46 | 148.1K | -0.44 | | 0.69 | |
| FBIN | Fortune Brands Innovations Inc | 51.32 | 50.65 | 50.95 | 214.2K | -0.54 | | 1.05 | |
| FBK | Fb Financial Corp | 57.32 | 56.41 | 56.42 | 84.0K | -0.70 | | 1.22 | |
| FBP | First Bancorp | 21.75 | 21.34 | 21.39 | 309.1K | -0.27 | | 1.25 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.68 | 21.46 | 21.51 | 7.1K | 0.02 | | 0.09 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.65 | 10.55 | 10.56 | 258.1K | -0.03 | | 0.24 | |
| FBRTpE | | 21.68 | 21.46 | 21.51 | 6.5K | 0.02 | | 0.09 | |
| FC | Franklin Covey Company | 16.98 | 16.80 | 16.95 | 10.3K | 0.02 | | 0.12 | |
| FCF | First Commonwealth Financial Corp | 17.51 | 17.21 | 17.22 | 170.2K | -0.24 | | 1.37 | |
| FCN | Fti Consulting | 176.1 | 173.2 | 175.7 | 37.1K | 1.0 | | 0.56 | |
| FCPT | Four Corners Property Trust IN | 23.38 | 23.23 | 23.28 | 173.2K | -0.08 | | 0.34 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.29 | 10.25 | 10.26 | 74.1K | -0.01 | | 0.13 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7800 | 0.7300 | 0.7300 | 11.6K | -0.0500 | | 6.41 | |
| FCRS.U | | 10.27 | 10.25 | 10.27 | 4.4K | 0.01 | | 0.09 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 24.96 | 24.95 | 24.96 | 301 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 10.010 | 9.970 | 9.980 | 28.7K | -0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 49.55 | 47.88 | 49.40 | 4.79M | 1.47 | | 3.06 | |
| FDP | Fresh Del Monte Produce | 38.70 | 38.29 | 38.46 | 38.5K | -0.21 | | 0.54 | |
| FDS | Factset Research Systems Inc | 281.8 | 271.9 | 279.5 | 359.9K | 6.0 | | 2.19 | |
| FDX | Fedex Corp | 287.5 | 270.8 | 284.0 | 1.32M | -3.3 | | 1.15 | |
| FE | Firstenergy Corp | 45.00 | 44.44 | 44.55 | 1.64M | -0.07 | | 0.16 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.60 | 11.60 | 11.60 | 150 | 0.60 | | 5.45 | |
| FEGE | First Eagle Global Equity ETF | 46.40 | 46.12 | 46.40 | 27.1K | 0.31 | | 0.67 | |
| FENG | Phoenix New Media Ltd ADR | 2.000 | 1.995 | 2.000 | 2.3K | -0.005 | | 0.25 | |
| FEOE | First Eagle Overseas Equity ETF | 48.45 | 48.27 | 48.45 | 5.0K | 0.23 | | 0.48 | |
| FERG | Ferguson Enterprises Inc | 227.0 | 225.4 | 225.8 | 212.6K | -0.3 | | 0.13 | |
| FET | Forum Energy Technologies Inc | 36.92 | 35.74 | 36.54 | 44.0K | 1.10 | | 3.10 | |
| FF | Futurefuel Corp | 3.400 | 3.340 | 3.345 | 21.6K | -0.040 | | 1.18 | |
| FFA | FT Enhanced Equity Income Fund | 21.69 | 21.55 | 21.65 | 6.8K | 0.16 | | 0.76 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.67 | 16.59 | 16.65 | 71.9K | 0.06 | | 0.36 | |
| FFWM | First Foundation | 6.345 | 6.235 | 6.250 | 183.4K | -0.115 | | 1.81 | |
| FG | F&G Annuities & Life Inc | 33.27 | 32.17 | 32.33 | 49.2K | -0.61 | | 1.85 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.70 | 25.50 | 25.52 | 3.0K | -0.04 | | 0.16 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.82 | 22.61 | 22.61 | 27.2K | -0.23 | | 1.01 | |
| FHI | Federated Investors | 53.41 | 52.83 | 53.30 | 63.1K | 0.37 | | 0.69 | |
| FHN | First Horizon Corp | 24.28 | 24.05 | 24.17 | 1.44M | 0.15 | | 0.60 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.35 | 25.35 | 25.35 | 700 | -0.03 | | 0.12 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.95 | 24.82 | 24.95 | 4.7K | 0.01 | | 0.04 | |
| FHN-F | First Horizon Corp | 18.50 | 18.29 | 18.31 | 5.2K | -0.14 | | 0.76 | |
| FHNpC | | 25.32 | 25.32 | 25.32 | 160 | -0.03 | | 0.11 | |
| FHNpE | | 24.96 | 24.85 | 24.85 | 1.2K | -0.07 | | 0.28 | |
| FHNpF | | 18.45 | 18.28 | 18.42 | 4.6K | 0.11 | | 0.61 | |
| FICO | Fair Isaac and Company | 1,766 | 1,726 | 1,734 | 48.4K | -27 | | 1.55 | |
| FIG | Figma Inc Cl A | 38.61 | 36.99 | 38.20 | 1.26M | 1.18 | | 3.19 | |
| FIGS | Figs Inc Cl A | 12.21 | 11.67 | 11.93 | 296.1K | 0.19 | | 1.58 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.59 | 19.38 | 19.42 | 56.4K | -0.03 | | 0.15 | |
| FINS | Angel Oak Financial Strategies Income | 13.05 | 13.04 | 13.05 | 3.9K | 0.00 | | 0.03 | |
| FINV | Finvolution Group ADR | 5.290 | 5.230 | 5.240 | 141.5K | 0.010 | | 0.19 | |
| FIS | Fidelity National Information Services | 66.38 | 65.68 | 65.89 | 632.2K | 0.01 | | 0.02 | |
| FIX | Comfort Systems USA | 952.8 | 920.0 | 925.9 | 115.7K | 7.3 | | 0.80 | |
| FIXT | Tcw Core Plus Bond ETF | 38.24 | 38.22 | 38.22 | 483 | 0.01 | | 0.03 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.68 | 17.40 | 17.51 | 20.9K | 0.10 | | 0.57 | |
| FLG | Flagstar Financial Inc | 13.85 | 13.38 | 13.57 | 1.87M | 0.09 | | 0.63 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.30 | 22.48 | 50.2K | 0.13 | | 0.58 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.24 | 40.00 | 40.24 | 600 | 0.24 | | 0.60 | |
| FLGpA | | 22.46 | 22.23 | 22.46 | 1.1K | 0.00 | | 0.00 | |
| FLGpU | | 40.12 | 39.86 | 39.86 | 484 | -0.38 | | 0.94 | |
| FLNG | Flex Lng Ltd | 25.40 | 25.15 | 25.31 | 93.8K | 0.01 | | 0.02 | |
| FLO | Flowers Foods | 11.13 | 10.87 | 11.02 | 578.6K | 0.00 | | 0.00 | |
| FLOC | Flowco Holdings Inc Cl A | 18.76 | 17.89 | 18.23 | 29.7K | 0.33 | | 1.84 | |
| FLR | Fluor Corp | 42.14 | 41.08 | 41.24 | 495.2K | -0.06 | | 0.15 | |
| FLS | Flowserve Corp | 70.83 | 69.70 | 70.19 | 178.7K | 0.57 | | 0.82 | |
| FLUT | Flutter Entertainment Plc | 222.7 | 219.2 | 222.2 | 142.1K | 2.1 | | 0.97 | |
| FLXR | Tcw Flexible Income ETF | 39.55 | 39.50 | 39.54 | 122.3K | 0.01 | | 0.02 | |
| FMC | FMC Corp | 13.85 | 13.50 | 13.61 | 693.0K | -0.01 | | 0.07 | |
| FMN | Federated Premier Muni | 11.17 | 11.11 | 11.13 | 9.4K | -0.03 | | 0.22 | |
| FMS | Fresenius Medical Care Ag ADR | 23.71 | 23.57 | 23.67 | 32.1K | 0.19 | | 0.79 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.4 | 100.8 | 102.0 | 40.4K | -0.1 | | 0.09 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.92 | 11.85 | 11.88 | 101.7K | 0.02 | | 0.17 | |
| FN | Fabrinet | 475.6 | 453.0 | 460.1 | 168.4K | 7.8 | | 1.73 | |
| FNB | F.N.B. Corp | 17.71 | 17.57 | 17.65 | 1.09M | 0.07 | | 0.37 | |
| FND | Floor & Decor Holdings Inc | 61.91 | 60.38 | 61.47 | 301.5K | 0.30 | | 0.49 | |
| FNF | Fidelity National Financial | 56.22 | 55.77 | 56.00 | 263.0K | -0.07 | | 0.12 | |
| FNV | Franco Nev Corp | 213.0 | 208.6 | 212.4 | 86.3K | 3.9 | | 1.86 | |
| FOA | Finance of America Companies Inc Cl A | 23.35 | 22.61 | 23.12 | 6.1K | -0.02 | | 0.06 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.20 | 13.05 | 13.11 | 5.5K | 0.06 | | 0.46 | |
| FOR | Forestar Group Inc | 26.63 | 25.87 | 26.24 | 24.5K | -0.58 | | 2.16 | |
| FOU-A | Shift4 Payments Inc | 83.94 | 81.25 | 81.54 | 61.8K | 0.37 | | 0.46 | |
| FOUR | Shift4 Payments Inc | 65.40 | 63.81 | 64.29 | 230.5K | -0.11 | | 0.16 | |
| FOURpA | | 81.73 | 81.00 | 81.50 | 8.3K | 0.24 | | 0.30 | |
| FpB | | 21.65 | 21.45 | 21.60 | 18.4K | 0.01 | | 0.05 | |
| FpC | | 21.18 | 20.96 | 21.07 | 17.0K | 0.13 | | 0.62 | |
| FpD | | 22.95 | 22.76 | 22.83 | 10.3K | 0.07 | | 0.31 | |
| FPF | FT Intermediate Durat | 18.61 | 18.50 | 18.59 | 58.9K | 0.03 | | 0.15 | |
| FPH | Five Point Holdings Llc Cl A | 5.620 | 5.550 | 5.550 | 13.8K | -0.100 | | 1.77 | |
| FPI | Farmland Partners Inc | 10.41 | 10.18 | 10.21 | 92.3K | -0.18 | | 1.73 | |
| FR | First Industrial Realty Trust | 58.82 | 58.04 | 58.19 | 213.8K | -0.20 | | 0.34 | |
| FRA | Blackrock Floating Rate Income Fund | 11.76 | 11.70 | 11.74 | 96.9K | 0.02 | | 0.17 | |
| FRGE | Forge Global Hldgs Inc | 44.73 | 44.55 | 44.68 | 49.2K | 0.14 | | 0.31 | |
| FRO | Frontline Plc | 22.09 | 21.76 | 21.88 | 839.5K | -0.12 | | 0.55 | |
| FRT | Federal Realty Investment Trust | 102.1 | 101.5 | 101.7 | 175.9K | 0.1 | | 0.06 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.44 | 20.28 | 20.44 | 9.3K | 0.17 | | 0.85 | |
| FRTpC | | 20.48 | 20.23 | 20.38 | 2.9K | -0.07 | | 0.32 | |
| FSCO | FS Credit Opportunities Corp | 6.140 | 6.075 | 6.133 | 220.0K | 0.038 | | 0.62 | |
| FSK | FS KKR Capital Corp | 15.00 | 14.82 | 14.85 | 510.0K | -0.13 | | 0.87 | |
| FSLY | Fastly Inc | 10.27 | 9.85 | 10.25 | 3.02M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 9.930 | 9.500 | 9.860 | 1.25M | 0.260 | | 2.71 | |
| FSS | Federal Signal Corp | 112.8 | 111.1 | 111.7 | 44.4K | 0.4 | | 0.37 | |
| FSSL | FS Specialty Lending Fund | 13.70 | 13.61 | 13.62 | 149.9K | -0.05 | | 0.37 | |
| FT | Franklin Universal Trust | 7.950 | 7.910 | 7.925 | 2.0K | 0.015 | | 0.19 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.00 | 13.92 | 13.98 | 33.9K | 0.01 | | 0.07 | |
| FTI | Technipfmc Plc | 44.94 | 43.71 | 44.67 | 538.2K | 1.15 | | 2.64 | |
| FTK | Flotek Industries | 16.26 | 15.82 | 15.91 | 36.7K | 0.06 | | 0.39 | |
| FTS | Fortis Inc | 51.68 | 51.27 | 51.60 | 42.9K | 0.14 | | 0.27 | |
| FTV | Fortive Corp | 55.01 | 54.44 | 54.78 | 480.3K | 0.12 | | 0.21 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.49 | 10.47 | 10.48 | 15.2K | 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 | 0.5100 | 0.5100 | 0.5100 | 1.0K | -0.0679 | | 11.75 | |
| FTWO | Strive Faang 2.0 ETF | 40.50 | 40.40 | 40.50 | 443 | 0.38 | | 0.95 | |
| FUBO | Fubo TV | 2.690 | 2.590 | 2.635 | 2.12M | 0.010 | | 0.38 | |
| FUL | H. B. Fuller Company | 60.71 | 59.94 | 60.21 | 49.3K | -0.57 | | 0.93 | |
| FUN | Cedar Fair LP | 14.50 | 14.09 | 14.16 | 272.9K | -0.12 | | 0.84 | |
| FVR | Frontview REIT Inc | 15.43 | 15.20 | 15.23 | 12.9K | -0.24 | | 1.55 | |
| FVRR | Fiverr International Ltd | 20.00 | 19.74 | 19.84 | 162.7K | -0.07 | | 0.33 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.26 | 18.11 | 18.26 | 697 | -0.03 | | 0.14 | |