| F | Ford Motor Company | 11.83 | 11.72 | 11.77 | 44.05M | 0.06 | | 0.51 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.94 | 21.51 | 21.54 | 231.4K | -0.31 | | 1.42 | |
| F-C | Ford Motor Company 6% Notes | 21.50 | 21.05 | 21.12 | 225.6K | -0.34 | | 1.58 | |
| F-D | Ford Motor Company 6.500% Notes | 23.64 | 23.30 | 23.30 | 163K | -0.35 | | 1.48 | |
| FAF | First American Corp | 66.17 | 65.60 | 66.00 | 471.7K | 0.58 | | 0.89 | |
| FBIN | Fortune Brands Innovations Inc | 59.22 | 58.17 | 58.52 | 835.1K | -0.42 | | 0.71 | |
| FBK | Fb Financial Corp | 54.51 | 53.62 | 53.68 | 288.6K | -0.24 | | 0.45 | |
| FBP | First Bancorp | 22.36 | 22.09 | 22.23 | 963.4K | 0.09 | | 0.41 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.42 | 20.95 | 21.10 | 64.3K | -0.25 | | 1.17 | |
| FBRT | Franklin Bsp Realty Trust Inc | 11.56 | 11.34 | 11.55 | 390.8K | 0.19 | | 1.67 | |
| FC | Franklin Covey Company | 19.92 | 19.09 | 19.56 | 827.4K | -0.12 | | 0.61 | |
| FCF | First Commonwealth Financial Corp | 17.92 | 17.71 | 17.75 | 425.4K | -0.06 | | 0.34 | |
| FCN | Fti Consulting | 168.8 | 167.0 | 168.6 | 208.9K | 0.5 | | 0.27 | |
| FCO | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCPT | Four Corners Property Trust IN | 25.89 | 25.68 | 25.89 | 565.8K | 0.25 | | 0.98 | |
| FCRX | First Eagle Alternative Capital Bdc | 25.00 | 24.71 | 24.71 | 9.6K | -0.38 | | 1.51 | |
| FCT | Senior Floating Rate II | 10.24 | 10.12 | 10.22 | 167.7K | 0.00 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 44.73 | 44.10 | 44.40 | 7.36M | 0.03 | | 0.07 | |
| FDP | Fresh Del Monte Produce | 36.33 | 35.66 | 36.28 | 282.8K | 0.65 | | 1.82 | |
| FDS | Factset Research Systems Inc | 375.5 | 371.4 | 373.3 | 334.6K | -2.5 | | 0.65 | |
| FDX | Fedex Corp | 233.2 | 230.0 | 231.1 | 1.49M | -0.2 | | 0.09 | |
| FE | Firstenergy Corp | 43.83 | 43.42 | 43.62 | 4.03M | 0.06 | | 0.14 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 15.00 | 14.40 | 14.40 | 3.1K | -0.50 | | 3.36 | |
| FEGE | First Eagle Global Equity ETF | 42.36 | 42.18 | 42.36 | 90.7K | 0.00 | | 0.00 | |
| FENG | Phoenix New Media Ltd ADR | 2.500 | 2.370 | 2.390 | 4.2K | -0.020 | | 0.83 | |
| FEOE | First Eagle Overseas Equity ETF | 44.32 | 44.03 | 44.17 | 41.8K | 0.01 | | 0.02 | |
| FERG | Ferguson Enterprises Inc | 234.6 | 230.9 | 231.2 | 1.27M | -3.1 | | 1.32 | |
| FET | Forum Energy Technologies Inc | 26.52 | 25.61 | 26.45 | 110.4K | 0.68 | | 2.64 | |
| FF | Futurefuel Corp | 3.950 | 3.870 | 3.880 | 99.1K | -0.060 | | 1.52 | |
| FFA | FT Enhanced Equity Income Fund | 21.27 | 21.14 | 21.23 | 11K | -0.06 | | 0.28 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.27 | 16.18 | 16.26 | 156.9K | 0.02 | | 0.12 | |
| FFWM | First Foundation | 5.980 | 5.865 | 5.950 | 628.9K | 0.090 | | 1.54 | |
| FG | F&G Annuities & Life Inc | 34.74 | 34.33 | 34.57 | 97.9K | 0.20 | | 0.58 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.34 | 25.99 | 26.02 | 29.1K | -0.62 | | 2.33 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 24.48 | 23.99 | 24.07 | 28.6K | -0.25 | | 1.03 | |
| FHI | Federated Investors | 53.74 | 52.94 | 53.10 | 594.6K | -0.51 | | 0.95 | |
| FHN | First Horizon Corp | 22.85 | 22.53 | 22.60 | 9.26M | -0.10 | | 0.44 | |
| FHN-B | First Horizon National Corp [Fhn/Pb] | 25.00 | 24.99 | 25.00 | 32.3K | 0.01 | | 0.02 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.20 | 25.17 | 25.18 | 1.8K | -0.01 | | 0.02 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.73 | 24.56 | 24.67 | 7.3K | 0.01 | | 0.02 | |
| FHN-F | First Horizon Corp | 18.63 | 18.20 | 18.20 | 4.9K | -0.10 | | 0.55 | |
| FI | Fiserv Inc | 138.9 | 137.4 | 138.2 | 3.77M | 0.5 | | 0.39 | |
| FIAT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FICO | Fair Isaac and Company | 1,530 | 1,491 | 1,522 | 650.8K | 15 | | 1.01 | |
| FIG | Fortress Investment Group | 71.44 | 68.90 | 70.28 | 3.41M | -0.98 | | 1.38 | |
| FIGS | Figs Inc Cl A | 7.182 | 6.975 | 7.050 | 1.15M | -0.110 | | 1.54 | |
| FIHL | Fidelis Insurance Holdings Limited | 17.53 | 17.35 | 17.48 | 528.6K | 0.19 | | 1.10 | |
| FINS | Angel Oak Financial Strategies Income | 13.35 | 13.19 | 13.33 | 37.1K | 0.10 | | 0.76 | |
| FINV | Finvolution Group ADR | 8.400 | 8.215 | 8.250 | 2.03M | -0.100 | | 1.20 | |
| FIS | Fidelity National Information Services | 70.38 | 69.39 | 69.81 | 4.45M | 0.06 | | 0.09 | |
| FIX | Comfort Systems USA | 729.1 | 691.5 | 703.4 | 375K | -26.6 | | 3.65 | |
| FIXT | Tcw Core Plus Bond ETF | 38.38 | 38.32 | 38.34 | 9.5K | -0.04 | | 0.10 | |
| FL | Footlocker Inc | 25.13 | 24.34 | 24.70 | 9.42M | -0.36 | | 1.44 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.25 | 17.19 | 17.20 | 24.2K | 0.00 | | 0.00 | |
| FLG | Flagstar Financial Inc | 12.92 | 12.75 | 12.82 | 3.51M | 0.04 | | 0.31 | |
| FLG-A | Flagstar Financial Inc Pfd A | 21.78 | 21.55 | 21.62 | 186.8K | 0.07 | | 0.32 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLG-PU | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.08 | 39.03 | 39.03 | 22.6K | -0.77 | | 1.93 | |
| FLNG | Flex Lng Ltd | 27.67 | 27.03 | 27.25 | 506.8K | -0.16 | | 0.58 | |
| FLO | Flowers Foods | 15.14 | 14.91 | 15.04 | 2.27M | 0.13 | | 0.87 | |
| FLOC | Flowco Holdings Inc Cl A | 16.49 | 16.19 | 16.32 | 490.1K | 0.16 | | 0.99 | |
| FLR | Fluor Corp | 41.60 | 40.50 | 41.02 | 2.4M | -0.59 | | 1.42 | |
| FLS | Flowserve Corp | 54.75 | 53.45 | 53.66 | 1.24M | -1.06 | | 1.94 | |
| FLUT | Flutter Entertainment Plc | 309.4 | 303.5 | 307.2 | 1.28M | -1.4 | | 0.46 | |
| FLXR | Tcw Flexible Income ETF | 39.78 | 39.73 | 39.73 | 533.5K | -0.02 | | 0.05 | |
| FMC | FMC Corp | 39.63 | 38.93 | 39.10 | 1.14M | -0.21 | | 0.53 | |
| FMN | Federated Premier Muni | 10.66 | 10.58 | 10.66 | 30.5K | 0.06 | | 0.57 | |
| FMS | Fresenius Medical Care Ag ADR | 25.72 | 25.37 | 25.70 | 324.1K | 0.56 | | 2.23 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 88.04 | 86.47 | 86.64 | 826.9K | -1.04 | | 1.19 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.36 | 12.25 | 12.31 | 5.8K | -0.04 | | 0.33 | |
| FN | Fabrinet | 352.5 | 327.7 | 331.3 | 1M | -23.8 | | 6.69 | |
| FNB | F.N.B. Corp | 16.81 | 16.62 | 16.69 | 10.95M | -0.02 | | 0.12 | |
| FND | Floor & Decor Holdings Inc | 83.68 | 81.00 | 81.92 | 1.56M | -1.73 | | 2.07 | |
| FNF | Fidelity National Financial | 60.21 | 59.62 | 59.87 | 984.5K | 0.25 | | 0.42 | |
| FNV | Franco Nev Corp | 189.0 | 183.5 | 188.4 | 507.3K | 3.9 | | 2.11 | |
| FOA | Finance of America Companies Inc Cl A | 26.80 | 26.03 | 26.71 | 64.4K | 0.30 | | 1.14 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.12 | 13.02 | 13.07 | 68.4K | 0.03 | | 0.23 | |
| FOR | Forestar Group Inc | 27.93 | 27.24 | 27.67 | 141.3K | 0.04 | | 0.14 | |
| FOU-A | Shift4 Payments Inc | 107.8 | 106.2 | 106.4 | 40.6K | -1.1 | | 1.00 | |
| FOUR | Shift4 Payments Inc | 92.06 | 90.00 | 90.43 | 1.29M | -1.10 | | 1.20 | |
| FOXY | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FPF | FT Intermediate Durat | 19.32 | 19.22 | 19.32 | 107.5K | 0.13 | | 0.68 | |
| FPH | Five Point Holdings Llc Cl A | 5.750 | 5.660 | 5.680 | 103.4K | -0.050 | | 0.87 | |
| FPI | Farmland Partners Inc | 11.05 | 10.97 | 11.02 | 235.7K | 0.01 | | 0.09 | |
| FR | First Industrial Realty Trust | 52.75 | 52.30 | 52.60 | 1.09M | 0.35 | | 0.67 | |
| FRA | Blackrock Floating Rate Income Fund | 13.37 | 13.27 | 13.29 | 197.3K | -0.11 | | 0.82 | |
| FRD | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FRGE | Forge Global Hldgs Inc | 19.24 | 18.51 | 18.85 | 61.9K | -0.33 | | 1.72 | |
| FRO | Frontline Plc | 21.06 | 20.31 | 20.90 | 4.18M | 0.18 | | 0.87 | |
| FRT | Federal Realty Investment Trust | 100.7 | 99.5 | 100.6 | 902.5K | 0.7 | | 0.73 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.77 | 20.62 | 20.77 | 1.7K | 0.03 | | 0.14 | |
| FSCO | FS Credit Opportunities Corp | 7.530 | 7.470 | 7.500 | 1.07M | -0.020 | | 0.27 | |
| FSI | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FSK | FS KKR Capital Corp | 18.25 | 18.01 | 18.24 | 1.37M | 0.25 | | 1.39 | |
| FSLY | Fastly Inc | 7.720 | 7.525 | 7.610 | 2.57M | -0.110 | | 1.42 | |
| FSM | Fortuna Mines | 7.745 | 7.455 | 7.700 | 20.03M | 0.250 | | 3.36 | |
| FSP | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FSS | Federal Signal Corp | 126.7 | 122.6 | 123.0 | 408.9K | -4.0 | | 3.13 | |
| FT | Franklin Universal Trust | 7.970 | 7.921 | 7.930 | 40.8K | -0.005 | | 0.06 | |
| FTBI | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTCE | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTHF | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.68 | 14.59 | 14.65 | 84.8K | -0.03 | | 0.20 | |
| FTI | Technipfmc Plc | 37.17 | 36.56 | 36.76 | 3.46M | -0.30 | | 0.81 | |
| FTK | Flotek Industries | 12.27 | 12.00 | 12.09 | 226K | -0.05 | | 0.41 | |
| FTS | Fortis Inc | 49.98 | 49.42 | 49.74 | 444.4K | 0.16 | | 0.32 | |
| FTV | Fortive Corp | 48.41 | 47.69 | 47.86 | 2.95M | -0.15 | | 0.31 | |
| FTWO | Strive Faang 2.0 ETF | 38.00 | 37.38 | 37.49 | 8.1K | -0.23 | | 0.61 | |
| FUBO | Fubo TV | 3.810 | 3.520 | 3.530 | 18.64M | 0.050 | | 1.44 | |
| FUL | H. B. Fuller Company | 61.39 | 60.68 | 61.05 | 281.4K | 0.08 | | 0.13 | |
| FUN | Cedar Fair LP | 23.13 | 22.57 | 22.69 | 2.93M | -0.48 | | 2.07 | |
| FVR | Frontview REIT Inc | 13.62 | 13.29 | 13.37 | 162K | -0.13 | | 0.96 | |
| FVRR | Fiverr International Ltd | 24.00 | 23.53 | 23.55 | 467.1K | -0.07 | | 0.30 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.65 | 18.58 | 18.61 | 7.4K | 0.00 | | 0.02 | |