| F | Ford Motor Company | 13.22 | 13.06 | 13.08 | 33.33M | -0.06 | | 0.46 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.09 | 20.76 | 20.80 | 64.9K | -0.08 | | 0.38 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.65 | 20.35 | 20.43 | 91.9K | -0.12 | | 0.58 | |
| F-D | Ford Motor Company 6.500% Notes | 22.50 | 22.15 | 22.15 | 114.5K | -0.17 | | 0.76 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.48 | 62.06 | 62.29 | 755.7K | 0.14 | | 0.23 | |
| FBIN | Fortune Brands Innovations Inc | 49.65 | 48.69 | 48.71 | 979.8K | -0.87 | | 1.75 | |
| FBK | Fb Financial Corp | 57.93 | 56.71 | 57.26 | 237.3K | 0.39 | | 0.69 | |
| FBP | First Bancorp | 20.57 | 20.02 | 20.22 | 1.01M | 0.09 | | 0.45 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.55 | 21.27 | 21.34 | 11.9K | -0.08 | | 0.37 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.61 | 10.49 | 10.57 | 437.2K | 0.09 | | 0.86 | |
| FBRTpE | | 21.55 | 21.27 | 21.34 | 12.0K | -0.08 | | 0.37 | |
| FC | Franklin Covey Company | 16.23 | 15.68 | 16.16 | 78.0K | 0.25 | | 1.57 | |
| FCF | First Commonwealth Financial Corp | 16.83 | 16.51 | 16.56 | 497.3K | -0.05 | | 0.30 | |
| FCN | Fti Consulting | 167.6 | 165.0 | 166.6 | 275.0K | 1.2 | | 0.71 | |
| FCPT | Four Corners Property Trust IN | 23.23 | 22.92 | 23.00 | 739.3K | 0.11 | | 0.48 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.33 | 10.31 | 10.31 | 56.3K | 0.00 | | 0.00 | |
| FCR.W | | 0.8100 | 0.7800 | 0.7800 | 7.6K | -0.0100 | | 1.27 | |
| FCRS.U | | 10.33 | 10.31 | 10.31 | 56.3K | 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 | 25.09 | 25.00 | 25.00 | 2.3K | -0.03 | | 0.13 | |
| FCT | Senior Floating Rate II | 9.525 | 9.430 | 9.480 | 118.5K | -0.010 | | 0.11 | |
| FCX | Freeport-Mcmoran Inc | 45.20 | 43.93 | 44.80 | 10.31M | -0.20 | | 0.44 | |
| FDP | Fresh Del Monte Produce | 36.97 | 36.39 | 36.77 | 231.1K | 0.12 | | 0.33 | |
| FDS | Factset Research Systems Inc | 290.4 | 286.2 | 287.6 | 816.9K | 0.7 | | 0.23 | |
| FDX | Fedex Corp | 278.2 | 275.0 | 275.1 | 866.2K | -1.5 | | 0.55 | |
| FE | Firstenergy Corp | 45.42 | 44.75 | 44.77 | 4.33M | 0.02 | | 0.04 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.00 | 13.00 | 13.00 | 1.3K | -0.01 | | 0.08 | |
| FEGE | First Eagle Global Equity ETF | 45.95 | 45.71 | 45.84 | 155.0K | 0.21 | | 0.46 | |
| FENG | Phoenix New Media Ltd ADR | 2.081 | 2.030 | 2.040 | 6.7K | -0.020 | | 0.97 | |
| FEOE | First Eagle Overseas Equity ETF | 47.87 | 47.54 | 47.73 | 66.3K | 0.12 | | 0.25 | |
| FERG | Ferguson Enterprises Inc | 238.6 | 225.2 | 226.0 | 3.87M | -19.8 | | 8.05 | |
| FET | Forum Energy Technologies Inc | 36.20 | 34.56 | 35.30 | 174.3K | 0.82 | | 2.38 | |
| FF | Futurefuel Corp | 3.235 | 3.145 | 3.160 | 158.7K | -0.020 | | 0.63 | |
| FFA | FT Enhanced Equity Income Fund | 21.87 | 21.75 | 21.77 | 22.7K | -0.07 | | 0.32 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.72 | 16.57 | 16.62 | 95.8K | -0.02 | | 0.12 | |
| FFWM | First Foundation | 5.870 | 5.660 | 5.840 | 654.9K | 0.140 | | 2.46 | |
| FG | F&G Annuities & Life Inc | 33.88 | 32.91 | 33.40 | 126.2K | 0.39 | | 1.18 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.86 | 25.57 | 25.61 | 43.0K | -0.16 | | 0.62 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.61 | 22.38 | 22.48 | 117.3K | -0.03 | | 0.13 | |
| FHI | Federated Investors | 51.15 | 50.13 | 50.77 | 469.0K | 0.57 | | 1.14 | |
| FHN | First Horizon Corp | 23.06 | 22.70 | 22.82 | 7.12M | 0.04 | | 0.18 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.31 | 25.31 | 25.31 | 200 | 0.08 | | 0.32 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.75 | 24.64 | 24.64 | 4.2K | -0.04 | | 0.16 | |
| FHN-F | First Horizon Corp | 18.48 | 18.26 | 18.34 | 7.9K | -0.04 | | 0.22 | |
| FHNpC | | 25.31 | 25.31 | 25.31 | 205 | 0.08 | | 0.32 | |
| FHNpE | | 24.75 | 24.64 | 24.64 | 4.2K | -0.04 | | 0.16 | |
| FHNpF | | 18.48 | 18.26 | 18.34 | 8.0K | -0.04 | | 0.22 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,772 | 1,737 | 1,752 | 183.0K | -9 | | 0.50 | |
| FIG | Figma Inc Cl A | 39.01 | 36.99 | 38.47 | 4.09M | 0.82 | | 2.18 | |
| FIGS | Figs Inc Cl A | 11.68 | 11.27 | 11.61 | 3.5M | 0.18 | | 1.57 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.63 | 18.18 | 18.60 | 482.5K | 0.47 | | 2.59 | |
| FINS | Angel Oak Financial Strategies Income | 13.27 | 13.09 | 13.17 | 42.8K | 0.08 | | 0.61 | |
| FINV | Finvolution Group ADR | 5.285 | 5.115 | 5.160 | 2.64M | -0.190 | | 3.55 | |
| FIS | Fidelity National Information Services | 65.91 | 64.98 | 65.17 | 2.19M | -0.71 | | 1.08 | |
| FIX | Comfort Systems USA | 997.8 | 978.0 | 983.6 | 344.9K | -5.9 | | 0.59 | |
| FIXT | Tcw Core Plus Bond ETF | 38.34 | 38.23 | 38.23 | 8.7K | -0.06 | | 0.14 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.41 | 17.30 | 17.33 | 57.2K | -0.05 | | 0.29 | |
| FLG | Flagstar Financial Inc | 13.12 | 12.68 | 12.70 | 6.18M | -0.18 | | 1.40 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.85 | 21.50 | 21.82 | 27.6K | 0.23 | | 1.07 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.00 | 39.51 | 39.64 | 3.8K | -0.09 | | 0.23 | |
| FLGpA | | 21.85 | 21.50 | 21.82 | 27.6K | 0.23 | | 1.07 | |
| FLGpU | | 40.00 | 39.51 | 39.64 | 3.8K | -0.09 | | 0.23 | |
| FLNG | Flex Lng Ltd | 25.48 | 25.13 | 25.37 | 302.4K | -0.01 | | 0.04 | |
| FLO | Flowers Foods | 10.84 | 10.58 | 10.59 | 3.7M | -0.12 | | 1.12 | |
| FLOC | Flowco Holdings Inc Cl A | 18.30 | 17.76 | 17.85 | 358.7K | 0.01 | | 0.06 | |
| FLR | Fluor Corp | 43.97 | 42.81 | 43.40 | 2.31M | 0.05 | | 0.12 | |
| FLS | Flowserve Corp | 73.22 | 71.50 | 72.46 | 1.75M | 1.15 | | 1.61 | |
| FLUT | Flutter Entertainment Plc | 216.9 | 213.1 | 216.0 | 2.71M | 1.2 | | 0.57 | |
| FLXR | Tcw Flexible Income ETF | 39.63 | 39.53 | 39.53 | 323.6K | -0.05 | | 0.13 | |
| FMC | FMC Corp | 13.63 | 12.81 | 13.37 | 6.25M | 0.27 | | 2.06 | |
| FMN | Federated Premier Muni | 11.18 | 11.12 | 11.16 | 40.8K | 0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 22.91 | 22.63 | 22.69 | 433.3K | -0.14 | | 0.61 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.8 | 100.5 | 103.4 | 464.3K | 2.4 | | 2.34 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.92 | 11.90 | 11.92 | 3.2K | 0.01 | | 0.08 | |
| FN | Fabrinet | 500.0 | 484.3 | 498.5 | 460.1K | 7.4 | | 1.51 | |
| FNB | F.N.B. Corp | 17.23 | 16.93 | 16.95 | 4.34M | -0.06 | | 0.35 | |
| FND | Floor & Decor Holdings Inc | 63.15 | 61.26 | 61.35 | 2.82M | -0.49 | | 0.79 | |
| FNF | Fidelity National Financial | 57.68 | 56.87 | 56.89 | 1.15M | 0.11 | | 0.19 | |
| FNV | Franco Nev Corp | 203.4 | 200.2 | 202.9 | 571.7K | 3.6 | | 1.81 | |
| FOA | Finance of America Companies Inc Cl A | 23.01 | 22.45 | 22.96 | 56.5K | 0.24 | | 1.06 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.07 | 12.93 | 12.97 | 49.2K | -0.08 | | 0.61 | |
| FOR | Forestar Group Inc | 25.58 | 24.88 | 24.94 | 109.3K | -0.44 | | 1.73 | |
| FOU-A | Shift4 Payments Inc | 84.67 | 83.25 | 83.68 | 2.7K | 0.13 | | 0.16 | |
| FOUR | Shift4 Payments Inc | 68.15 | 66.09 | 66.90 | 1.5M | 0.11 | | 0.16 | |
| FOURpA | | 84.67 | 83.25 | 83.68 | 2.8K | 0.13 | | 0.16 | |
| FpB | | 21.09 | 20.76 | 20.80 | 64.9K | -0.08 | | 0.38 | |
| FpC | | 20.65 | 20.35 | 20.43 | 92.0K | -0.12 | | 0.58 | |
| FpD | | 22.50 | 22.15 | 22.15 | 114.5K | -0.17 | | 0.76 | |
| FPF | FT Intermediate Durat | 18.58 | 18.46 | 18.47 | 139.2K | -0.02 | | 0.11 | |
| FPH | Five Point Holdings Llc Cl A | 5.730 | 5.570 | 5.590 | 143.8K | -0.030 | | 0.53 | |
| FPI | Farmland Partners Inc | 10.125 | 9.990 | 10.000 | 573.1K | 0.000 | | 0.00 | |
| FR | First Industrial Realty Trust | 57.87 | 57.10 | 57.22 | 1.32M | -0.17 | | 0.30 | |
| FRA | Blackrock Floating Rate Income Fund | 11.68 | 11.55 | 11.58 | 269.8K | -0.09 | | 0.77 | |
| FRGE | Forge Global Hldgs Inc | 44.39 | 44.32 | 44.35 | 215.1K | -0.02 | | 0.05 | |
| FRO | Frontline Plc | 23.30 | 22.72 | 22.75 | 2.57M | -0.76 | | 3.23 | |
| FRT | Federal Realty Investment Trust | 97.29 | 95.77 | 96.93 | 965.0K | 1.41 | | 1.48 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.16 | 20.00 | 20.00 | 17.4K | -0.15 | | 0.75 | |
| FRTpC | | 20.16 | 20.00 | 20.00 | 17.4K | -0.15 | | 0.75 | |
| FSCO | FS Credit Opportunities Corp | 6.380 | 6.300 | 6.320 | 1.02M | 0.000 | | 0.00 | |
| FSK | FS KKR Capital Corp | 15.59 | 15.35 | 15.52 | 2.29M | -0.02 | | 0.13 | |
| FSLY | Fastly Inc | 11.27 | 10.82 | 10.88 | 4.96M | -0.24 | | 2.16 | |
| FSM | Fortuna Mines | 9.600 | 9.190 | 9.500 | 5.16M | 0.280 | | 3.04 | |
| FSS | Federal Signal Corp | 111.5 | 109.1 | 109.4 | 673.4K | -0.9 | | 0.84 | |
| FSSL | | 13.88 | 13.50 | 13.68 | 1.11M | 0.19 | | 1.41 | |
| FT | Franklin Universal Trust | 8.040 | 7.910 | 7.930 | 66.0K | -0.030 | | 0.38 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.06 | 13.97 | 13.97 | 118.6K | -0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 46.22 | 45.03 | 45.86 | 2.16M | 0.53 | | 1.17 | |
| FTK | Flotek Industries | 17.14 | 16.43 | 16.68 | 355.8K | 0.07 | | 0.42 | |
| FTS | Fortis Inc | 51.03 | 50.21 | 50.28 | 820.0K | -0.34 | | 0.67 | |
| FTV | Fortive Corp | 54.38 | 53.62 | 53.67 | 2.12M | -0.46 | | 0.85 | |
| FTW | | 10.45 | 10.44 | 10.45 | 74.0K | -0.01 | | 0.10 | |
| FTW.U | | 10.50 | 10.48 | 10.50 | 209 | -0.50 | | 4.55 | |
| FTW.W | | 0.5001 | 0.5001 | 0.5001 | 100 | -0.0200 | | 3.85 | |
| FTWO | Strive Faang 2.0 ETF | 40.01 | 39.83 | 39.83 | 3.0K | 0.25 | | 0.64 | |
| FUBO | Fubo TV | 2.900 | 2.795 | 2.880 | 7.29M | 0.040 | | 1.41 | |
| FUL | H. B. Fuller Company | 58.43 | 57.48 | 57.55 | 285.4K | -0.15 | | 0.26 | |
| FUN | Cedar Fair LP | 15.27 | 14.32 | 14.89 | 2.16M | 0.27 | | 1.85 | |
| FVR | Frontview REIT Inc | 15.45 | 15.05 | 15.28 | 196.5K | 0.14 | | 0.92 | |
| FVRR | Fiverr International Ltd | 21.94 | 21.16 | 21.92 | 520.0K | 0.47 | | 2.19 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.31 | 18.11 | 18.18 | 114.5K | -0.03 | | 0.16 | |