| F | Ford Motor Company | 13.84 | 13.63 | 13.75 | 40.83M | 0.13 | | 0.95 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.16 | 20.86 | 20.95 | 90.4K | -0.22 | | 1.04 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.76 | 20.50 | 20.55 | 80.4K | -0.17 | | 0.82 | |
| F-D | Ford Motor Company 6.500% Notes | 22.43 | 22.21 | 22.27 | 77.0K | -0.22 | | 0.98 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.61 | 63.76 | 63.94 | 124.1K | -0.45 | | 0.70 | |
| FBIN | Fortune Brands Innovations Inc | 53.32 | 51.80 | 52.22 | 1.03M | -0.22 | | 0.42 | |
| FBK | Fb Financial Corp | 59.08 | 58.30 | 59.05 | 110.6K | 0.20 | | 0.34 | |
| FBP | First Bancorp | 21.26 | 20.98 | 21.17 | 642.4K | 0.05 | | 0.24 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.59 | 21.42 | 21.47 | 9.3K | 0.04 | | 0.19 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.78 | 10.62 | 10.71 | 740.2K | 0.06 | | 0.56 | |
| FBRTpE | | 21.59 | 21.42 | 21.47 | 8.0K | 0.04 | | 0.19 | |
| FC | Franklin Covey Company | 17.02 | 16.35 | 16.66 | 65.6K | -0.02 | | 0.12 | |
| FCF | First Commonwealth Financial Corp | 17.31 | 17.01 | 17.18 | 185.6K | -0.03 | | 0.17 | |
| FCN | Fti Consulting | 171.2 | 167.5 | 170.7 | 92.0K | 2.4 | | 1.42 | |
| FCPT | Four Corners Property Trust IN | 23.33 | 22.89 | 23.06 | 560.2K | 0.05 | | 0.22 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.32 | 10.28 | 10.28 | 97.7K | -0.02 | | 0.19 | |
| FCR.W | | 0.8500 | 0.7800 | 0.8500 | 16.4K | 0.0500 | | 6.25 | |
| FCRS.U | | 10.32 | 10.28 | 10.29 | 86.1K | -0.02 | | 0.15 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.02 | 24.95 | 25.00 | 2.2K | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 10.000 | 9.950 | 9.990 | 116.3K | -0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 49.00 | 46.81 | 47.40 | 12.41M | -0.73 | | 1.52 | |
| FDP | Fresh Del Monte Produce | 38.36 | 37.63 | 38.12 | 78.7K | -0.10 | | 0.26 | |
| FDS | Factset Research Systems Inc | 294.7 | 289.7 | 292.4 | 334.8K | 0.9 | | 0.32 | |
| FDX | Fedex Corp | 287.5 | 283.2 | 284.4 | 442.1K | -0.4 | | 0.15 | |
| FE | Firstenergy Corp | 44.67 | 44.04 | 44.25 | 2.75M | 0.18 | | 0.41 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 13.50 | 12.75 | 13.48 | 1.2K | 0.48 | | 3.69 | |
| FEGE | First Eagle Global Equity ETF | 46.76 | 46.14 | 46.32 | 165.2K | -0.32 | | 0.69 | |
| FENG | Phoenix New Media Ltd ADR | 2.030 | 2.020 | 2.030 | 300 | 0.010 | | 0.50 | |
| FEOE | First Eagle Overseas Equity ETF | 48.77 | 48.17 | 48.40 | 49.1K | -0.20 | | 0.41 | |
| FERG | Ferguson Enterprises Inc | 232.0 | 223.7 | 224.7 | 822.6K | -3.5 | | 1.55 | |
| FET | Forum Energy Technologies Inc | 35.65 | 34.33 | 34.48 | 44.2K | -0.93 | | 2.62 | |
| FF | Futurefuel Corp | 3.480 | 3.350 | 3.375 | 112.8K | -0.090 | | 2.60 | |
| FFA | FT Enhanced Equity Income Fund | 21.85 | 21.58 | 21.62 | 16.6K | -0.17 | | 0.78 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.78 | 16.55 | 16.64 | 142.2K | -0.13 | | 0.78 | |
| FFWM | First Foundation | 6.100 | 5.990 | 6.040 | 360.5K | -0.040 | | 0.66 | |
| FG | F&G Annuities & Life Inc | 35.19 | 34.20 | 34.43 | 57.2K | -0.47 | | 1.35 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.66 | 25.44 | 25.51 | 12.0K | -0.21 | | 0.82 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.76 | 22.63 | 22.70 | 35.7K | -0.06 | | 0.26 | |
| FHI | Federated Investors | 52.89 | 51.89 | 52.20 | 153.5K | -0.32 | | 0.61 | |
| FHN | First Horizon Corp | 24.00 | 23.55 | 23.59 | 5.28M | -0.37 | | 1.54 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.26 | 25.26 | 25.26 | 500 | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.82 | 24.73 | 24.80 | 5.8K | 0.05 | | 0.20 | |
| FHN-F | First Horizon Corp | 18.50 | 18.29 | 18.32 | 3.3K | -0.14 | | 0.76 | |
| FHNpC | | 25.26 | 25.26 | 25.26 | 200 | 0.00 | | 0.00 | |
| FHNpE | | 24.82 | 24.73 | 24.80 | 4.8K | 0.05 | | 0.20 | |
| FHNpF | | 18.50 | 18.29 | 18.32 | 2.6K | -0.14 | | 0.76 | |
| FICO | Fair Isaac and Company | 1,859 | 1,816 | 1,845 | 171.6K | 19 | | 1.05 | |
| FIG | Figma Inc Cl A | 38.75 | 36.01 | 36.07 | 3.97M | -2.62 | | 6.77 | |
| FIGS | Figs Inc Cl A | 12.04 | 11.72 | 11.98 | 1.39M | 0.29 | | 2.48 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.09 | 18.90 | 19.04 | 476.3K | 0.09 | | 0.48 | |
| FINS | Angel Oak Financial Strategies Income | 13.16 | 12.99 | 13.00 | 70.0K | -0.12 | | 0.88 | |
| FINV | Finvolution Group ADR | 5.580 | 5.220 | 5.260 | 735.9K | 0.040 | | 0.77 | |
| FIS | Fidelity National Information Services | 68.18 | 66.91 | 67.10 | 1.21M | -0.13 | | 0.19 | |
| FIX | Comfort Systems USA | 1023.9 | 912.4 | 964.7 | 481.7K | -57.0 | | 5.56 | |
| FIXT | Tcw Core Plus Bond ETF | 38.39 | 38.25 | 38.25 | 17.4K | -0.10 | | 0.26 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.36 | 17.23 | 17.23 | 34.0K | -0.06 | | 0.35 | |
| FLG | Flagstar Financial Inc | 13.17 | 12.83 | 12.86 | 2.21M | -0.19 | | 1.45 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.28 | 21.78 | 22.04 | 22.8K | 0.09 | | 0.41 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.73 | 39.72 | 39.73 | 200 | -0.51 | | 1.27 | |
| FLGpA | | 22.28 | 21.78 | 22.04 | 21.1K | 0.09 | | 0.41 | |
| FLGpU | | 39.73 | 39.72 | 39.73 | 200 | -0.51 | | 1.27 | |
| FLNG | Flex Lng Ltd | 25.89 | 25.44 | 25.56 | 277.6K | 0.17 | | 0.67 | |
| FLO | Flowers Foods | 10.99 | 10.74 | 10.81 | 2.04M | 0.00 | | 0.00 | |
| FLOC | Flowco Holdings Inc Cl A | 19.34 | 18.60 | 18.66 | 101.9K | -0.30 | | 1.59 | |
| FLR | Fluor Corp | 44.90 | 43.28 | 43.60 | 1.01M | -1.27 | | 2.83 | |
| FLS | Flowserve Corp | 74.00 | 71.10 | 71.53 | 701.5K | -1.95 | | 2.65 | |
| FLUT | Flutter Entertainment Plc | 229.9 | 221.8 | 223.1 | 1.73M | 2.9 | | 1.30 | |
| FLXR | Tcw Flexible Income ETF | 39.63 | 39.60 | 39.61 | 294.5K | -0.03 | | 0.06 | |
| FMC | FMC Corp | 14.12 | 13.50 | 13.91 | 2.85M | 0.25 | | 1.83 | |
| FMN | Federated Premier Muni | 11.17 | 11.06 | 11.07 | 31.8K | -0.10 | | 0.90 | |
| FMS | Fresenius Medical Care Ag ADR | 23.60 | 23.26 | 23.60 | 193.3K | 0.22 | | 0.94 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 104.7 | 101.9 | 104.2 | 216.9K | 1.6 | | 1.56 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.91 | 11.83 | 11.87 | 1.2K | 0.01 | | 0.08 | |
| FN | Fabrinet | 530.0 | 463.0 | 470.7 | 389.6K | -57.3 | | 10.84 | |
| FNB | F.N.B. Corp | 17.73 | 17.43 | 17.53 | 3.31M | -0.13 | | 0.74 | |
| FND | Floor & Decor Holdings Inc | 64.11 | 60.73 | 61.15 | 1.08M | -1.75 | | 2.78 | |
| FNF | Fidelity National Financial | 57.90 | 57.19 | 57.57 | 400.0K | -0.11 | | 0.19 | |
| FNV | Franco Nev Corp | 221.0 | 214.3 | 215.2 | 336.2K | 0.9 | | 0.44 | |
| FOA | Finance of America Companies Inc Cl A | 24.80 | 23.35 | 23.42 | 137.9K | 0.04 | | 0.17 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.05 | 12.95 | 12.95 | 37.3K | -0.10 | | 0.74 | |
| FOR | Forestar Group Inc | 26.66 | 26.09 | 26.60 | 59.2K | 0.08 | | 0.30 | |
| FOU-A | Shift4 Payments Inc | 86.99 | 85.45 | 85.92 | 18.6K | 0.08 | | 0.09 | |
| FOUR | Shift4 Payments Inc | 70.74 | 68.60 | 68.72 | 718.1K | -0.24 | | 0.35 | |
| FOURpA | | 86.99 | 85.45 | 85.92 | 3.2K | 0.08 | | 0.09 | |
| FpB | | 21.18 | 20.86 | 20.96 | 84.3K | -0.21 | | 0.99 | |
| FpC | | 20.76 | 20.50 | 20.55 | 74.8K | -0.17 | | 0.82 | |
| FpD | | 22.43 | 22.21 | 22.27 | 71.2K | -0.22 | | 0.98 | |
| FPF | FT Intermediate Durat | 18.54 | 18.45 | 18.52 | 138.4K | 0.02 | | 0.11 | |
| FPH | Five Point Holdings Llc Cl A | 5.720 | 5.570 | 5.600 | 106.3K | -0.100 | | 1.75 | |
| FPI | Farmland Partners Inc | 10.11 | 9.95 | 10.10 | 309.9K | 0.10 | | 1.00 | |
| FR | First Industrial Realty Trust | 59.43 | 57.80 | 58.17 | 440.2K | -0.84 | | 1.42 | |
| FRA | Blackrock Floating Rate Income Fund | 11.66 | 11.57 | 11.61 | 129.7K | -0.04 | | 0.34 | |
| FRGE | Forge Global Hldgs Inc | 44.45 | 44.35 | 44.40 | 103.2K | -0.05 | | 0.11 | |
| FRO | Frontline Plc | 23.21 | 22.73 | 22.87 | 1.39M | -0.10 | | 0.44 | |
| FRT | Federal Realty Investment Trust | 99.90 | 98.90 | 99.60 | 244.4K | 0.80 | | 0.81 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.14 | 20.00 | 20.06 | 17.8K | -0.11 | | 0.52 | |
| FRTpC | | 20.14 | 20.00 | 20.06 | 15.8K | -0.11 | | 0.52 | |
| FSCO | FS Credit Opportunities Corp | 6.328 | 6.215 | 6.225 | 1.36M | -0.070 | | 1.11 | |
| FSK | FS KKR Capital Corp | 15.63 | 15.35 | 15.40 | 1.39M | 0.00 | | 0.00 | |
| FSLY | Fastly Inc | 10.53 | 10.07 | 10.08 | 2.58M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.128 | 9.595 | 9.770 | 7.47M | 0.000 | | 0.00 | |
| FSS | Federal Signal Corp | 112.4 | 110.1 | 110.8 | 235.8K | -1.4 | | 1.26 | |
| FSSL | | 13.90 | 13.64 | 13.89 | 683.0K | 0.19 | | 1.39 | |
| FT | Franklin Universal Trust | 7.990 | 7.870 | 7.890 | 47.9K | -0.090 | | 1.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.00 | 13.93 | 13.95 | 185.7K | -0.04 | | 0.29 | |
| FTI | Technipfmc Plc | 47.50 | 45.69 | 46.33 | 1.05M | -0.10 | | 0.22 | |
| FTK | Flotek Industries | 16.98 | 16.30 | 16.70 | 150.9K | -0.02 | | 0.12 | |
| FTS | Fortis Inc | 50.99 | 50.42 | 50.97 | 374.7K | 0.68 | | 1.35 | |
| FTV | Fortive Corp | 55.75 | 54.69 | 54.93 | 1.52M | -0.53 | | 0.96 | |
| FTW | | 10.47 | 10.46 | 10.46 | 21.6K | 0.00 | | 0.00 | |
| FTW.U | | 10.49 | 10.49 | 10.49 | 211 | -0.01 | | 0.10 | |
| FTW.W | | 0.6794 | 0.6794 | 0.6794 | 1.0K | 0.0794 | | 13.23 | |
| FTWO | Strive Faang 2.0 ETF | 41.07 | 40.34 | 40.43 | 3.5K | -0.46 | | 1.13 | |
| FUBO | Fubo TV | 2.800 | 2.660 | 2.665 | 8.49M | -0.080 | | 2.92 | |
| FUL | H. B. Fuller Company | 61.47 | 59.99 | 60.40 | 154.5K | -0.56 | | 0.92 | |
| FUN | Cedar Fair LP | 15.32 | 14.73 | 14.92 | 888.4K | -0.21 | | 1.39 | |
| FVR | Frontview REIT Inc | 15.25 | 14.95 | 15.05 | 70.7K | 0.04 | | 0.27 | |
| FVRR | Fiverr International Ltd | 21.42 | 20.66 | 20.67 | 479.1K | -0.25 | | 1.19 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.29 | 18.17 | 18.21 | 1.6K | -0.03 | | 0.14 | |