| F | Ford Motor Company | 13.50 | 13.25 | 13.29 | 65.87M | -0.17 | | 1.26 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.15 | 21.91 | 22.02 | 56.7K | -0.10 | | 0.45 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.73 | 21.47 | 21.51 | 37.2K | -0.24 | | 1.10 | |
| F-D | Ford Motor Company 6.500% Notes | 23.57 | 23.30 | 23.39 | 30.5K | -0.15 | | 0.64 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.01 | 63.21 | 64.01 | 196.7K | 0.17 | | 0.27 | |
| FBIN | Fortune Brands Innovations Inc | 49.97 | 48.60 | 48.87 | 694.3K | -0.52 | | 1.05 | |
| FBK | Fb Financial Corp | 55.53 | 54.35 | 54.64 | 88.1K | -0.57 | | 1.03 | |
| FBP | First Bancorp | 20.48 | 20.16 | 20.32 | 706.3K | -0.10 | | 0.49 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.56 | 21.02 | 21.15 | 14.5K | -0.45 | | 2.08 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.11 | 9.95 | 10.01 | 1.05M | -0.01 | | 0.10 | |
| FBRTpE | | 21.56 | 21.02 | 21.15 | 12.0K | -0.45 | | 2.08 | |
| FC | Franklin Covey Company | 15.29 | 14.85 | 15.09 | 83.8K | -0.06 | | 0.40 | |
| FCF | First Commonwealth Financial Corp | 16.08 | 15.77 | 15.85 | 350.6K | -0.04 | | 0.25 | |
| FCN | Fti Consulting | 167.7 | 164.3 | 164.9 | 100.1K | -0.4 | | 0.24 | |
| FCPT | Four Corners Property Trust IN | 24.19 | 23.82 | 24.11 | 446.6K | 0.10 | | 0.42 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.51 | 10.45 | 10.47 | 290.5K | -0.04 | | 0.38 | |
| FCRS.U | | 10.51 | 10.45 | 10.47 | 289.2K | -0.04 | | 0.38 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.09 | 25.09 | 25.09 | 216 | 0.04 | | 0.16 | |
| FCT | Senior Floating Rate II | 9.570 | 9.510 | 9.535 | 188.2K | 0.005 | | 0.05 | |
| FCX | Freeport-Mcmoran Inc | 41.89 | 40.21 | 40.52 | 6.72M | -1.27 | | 3.04 | |
| FDP | Fresh Del Monte Produce | 36.79 | 35.60 | 35.95 | 101.3K | -0.79 | | 2.15 | |
| FDS | Factset Research Systems Inc | 282.0 | 268.3 | 277.9 | 487.3K | 6.1 | | 2.23 | |
| FDX | Fedex Corp | 271.2 | 266.6 | 267.4 | 483.0K | -1.3 | | 0.50 | |
| FE | Firstenergy Corp | 46.33 | 45.68 | 45.72 | 1.4M | -0.62 | | 1.34 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 14.50 | 14.38 | 14.38 | 828 | -0.11 | | 0.76 | |
| FEGE | First Eagle Global Equity ETF | 45.38 | 44.87 | 44.97 | 271.5K | -0.30 | | 0.66 | |
| FENG | Phoenix New Media Ltd ADR | 2.295 | 2.045 | 2.060 | 50.8K | -0.150 | | 6.79 | |
| FEOE | First Eagle Overseas Equity ETF | 47.97 | 47.36 | 47.41 | 545.4K | -0.34 | | 0.71 | |
| FERG | Ferguson Enterprises Inc | 251.7 | 242.7 | 243.0 | 1.3M | -10.0 | | 3.93 | |
| FET | Forum Energy Technologies Inc | 29.58 | 28.70 | 29.57 | 43.0K | 0.43 | | 1.48 | |
| FF | Futurefuel Corp | 3.460 | 3.385 | 3.405 | 141.1K | -0.040 | | 1.16 | |
| FFA | FT Enhanced Equity Income Fund | 21.82 | 21.44 | 21.49 | 19.1K | -0.33 | | 1.51 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.87 | 16.62 | 16.67 | 84.4K | -0.08 | | 0.48 | |
| FFWM | First Foundation | 5.150 | 5.050 | 5.060 | 673.0K | -0.020 | | 0.39 | |
| FG | F&G Annuities & Life Inc | 33.50 | 32.67 | 33.01 | 55.7K | -0.30 | | 0.90 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.97 | 26.66 | 26.70 | 12.3K | -0.04 | | 0.15 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.82 | 23.48 | 23.51 | 36.2K | -0.27 | | 1.14 | |
| FHI | Federated Investors | 50.57 | 49.09 | 49.21 | 180.5K | -1.17 | | 2.32 | |
| FHN | First Horizon Corp | 21.84 | 21.37 | 21.42 | 5.11M | -0.38 | | 1.74 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.30 | 25.20 | 25.29 | 5.2K | 0.09 | | 0.34 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.93 | 24.64 | 24.85 | 14.1K | -0.11 | | 0.43 | |
| FHN-F | First Horizon Corp | 18.63 | 18.50 | 18.55 | 3.6K | -0.07 | | 0.38 | |
| FHNpC | | 25.30 | 25.20 | 25.29 | 5.0K | 0.09 | | 0.34 | |
| FHNpE | | 24.93 | 24.64 | 24.85 | 12.9K | -0.11 | | 0.43 | |
| FHNpF | | 18.63 | 18.50 | 18.55 | 2.7K | -0.09 | | 0.48 | |
| FI | Fiserv Inc | 64.18 | 62.67 | 63.80 | 8.43M | 0.10 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,791 | 1,736 | 1,737 | 86.9K | -41 | | 2.29 | |
| FIG | Figma Inc Cl A | 43.32 | 40.02 | 40.57 | 8.07M | -3.44 | | 7.82 | |
| FIGS | Figs Inc Cl A | 10.240 | 9.325 | 9.400 | 2.95M | -0.620 | | 6.19 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.06 | 18.43 | 18.68 | 431.0K | -0.46 | | 2.40 | |
| FINS | Angel Oak Financial Strategies Income | 13.28 | 13.15 | 13.15 | 49.6K | -0.09 | | 0.68 | |
| FINV | Finvolution Group ADR | 6.155 | 5.990 | 6.035 | 524.6K | 0.000 | | 0.00 | |
| FIS | Fidelity National Information Services | 66.45 | 65.39 | 66.28 | 1.95M | 0.03 | | 0.05 | |
| FIX | Comfort Systems USA | 974.8 | 892.4 | 898.2 | 362.5K | -75.7 | | 7.77 | |
| FIXT | Tcw Core Plus Bond ETF | 38.67 | 38.48 | 38.48 | 14.6K | -0.08 | | 0.21 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.63 | 17.50 | 17.52 | 6.8K | -0.04 | | 0.23 | |
| FLG | Flagstar Financial Inc | 11.28 | 10.92 | 11.07 | 3.32M | 0.03 | | 0.27 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.19 | 21.85 | 21.93 | 30.2K | -0.07 | | 0.32 | |
| FLG-U | Flagstar Financial Inc Pfd U | 39.17 | 38.84 | 39.11 | 2.8K | 0.11 | | 0.28 | |
| FLGpA | | 22.19 | 21.85 | 21.93 | 28.9K | -0.07 | | 0.32 | |
| FLGpU | | 39.17 | 38.84 | 39.11 | 1.9K | 0.11 | | 0.28 | |
| FLNG | Flex Lng Ltd | 26.04 | 25.06 | 26.04 | 390.6K | 1.01 | | 4.04 | |
| FLO | Flowers Foods | 11.63 | 11.34 | 11.40 | 2.58M | -0.12 | | 1.04 | |
| FLOC | Flowco Holdings Inc Cl A | 17.15 | 16.14 | 16.25 | 97.2K | -0.47 | | 2.81 | |
| FLR | Fluor Corp | 45.60 | 42.20 | 43.03 | 2.71M | -2.69 | | 5.88 | |
| FLS | Flowserve Corp | 70.36 | 67.75 | 68.04 | 843.6K | -1.95 | | 2.79 | |
| FLUT | Flutter Entertainment Plc | 234.5 | 200.1 | 201.0 | 7.81M | -33.5 | | 14.27 | |
| FLXR | Tcw Flexible Income ETF | 39.70 | 39.65 | 39.65 | 508.1K | -0.06 | | 0.15 | |
| FMC | FMC Corp | 14.18 | 13.62 | 13.63 | 3.26M | -0.20 | | 1.45 | |
| FMN | Federated Premier Muni | 11.30 | 11.20 | 11.22 | 17.7K | -0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 23.88 | 23.69 | 23.70 | 255.4K | -0.25 | | 1.04 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 96.84 | 93.86 | 93.95 | 98.6K | -1.99 | | 2.07 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.14 | 12.04 | 12.05 | 4.4K | 0.01 | | 0.08 | |
| FN | Fabrinet | 442.7 | 395.7 | 402.4 | 617.4K | -45.0 | | 10.06 | |
| FNB | F.N.B. Corp | 16.26 | 15.85 | 15.86 | 4.52M | -0.36 | | 2.22 | |
| FND | Floor & Decor Holdings Inc | 64.64 | 61.00 | 61.24 | 1.07M | -1.92 | | 3.04 | |
| FNF | Fidelity National Financial | 58.61 | 57.82 | 58.58 | 382.0K | 0.09 | | 0.15 | |
| FNV | Franco Nev Corp | 201.5 | 195.9 | 197.2 | 327.6K | -2.9 | | 1.44 | |
| FOA | Finance of America Companies Inc Cl A | 23.17 | 22.82 | 22.90 | 41.9K | -0.11 | | 0.48 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.14 | 13.05 | 13.12 | 34.2K | 0.03 | | 0.23 | |
| FOR | Forestar Group Inc | 25.05 | 24.38 | 24.49 | 33.9K | -0.25 | | 1.01 | |
| FOU-A | Shift4 Payments Inc | 90.14 | 89.51 | 89.51 | 2.1K | -0.10 | | 0.11 | |
| FOUR | Shift4 Payments Inc | 74.99 | 71.93 | 72.26 | 2.47M | -0.92 | | 1.26 | |
| FOURpA | | 90.14 | 89.51 | 89.51 | 1.8K | -0.10 | | 0.11 | |
| FpB | | 22.15 | 21.91 | 21.99 | 52.7K | -0.08 | | 0.36 | |
| FpC | | 21.73 | 21.47 | 21.53 | 33.9K | -0.19 | | 0.87 | |
| FpD | | 23.57 | 23.30 | 23.39 | 25.3K | -0.20 | | 0.85 | |
| FPF | FT Intermediate Durat | 19.00 | 18.79 | 18.79 | 91.8K | -0.20 | | 1.05 | |
| FPH | Five Point Holdings Llc Cl A | 6.280 | 5.970 | 6.270 | 154.6K | 0.080 | | 1.29 | |
| FPI | Farmland Partners Inc | 9.870 | 9.700 | 9.780 | 451.1K | 0.010 | | 0.10 | |
| FR | First Industrial Realty Trust | 56.46 | 55.61 | 56.06 | 411.2K | -0.07 | | 0.12 | |
| FRA | Blackrock Floating Rate Income Fund | 12.30 | 12.22 | 12.25 | 122.5K | -0.04 | | 0.33 | |
| FRGE | Forge Global Hldgs Inc | 44.41 | 44.00 | 44.12 | 1.31M | -0.30 | | 0.68 | |
| FRO | Frontline Plc | 25.74 | 24.98 | 25.07 | 2.26M | 0.17 | | 0.68 | |
| FRT | Federal Realty Investment Trust | 98.75 | 97.10 | 97.65 | 297.4K | -0.02 | | 0.02 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.85 | 20.40 | 20.44 | 10.0K | -0.37 | | 1.78 | |
| FRTpC | | 20.85 | 20.40 | 20.44 | 8.1K | -0.37 | | 1.78 | |
| FSCO | FS Credit Opportunities Corp | 6.630 | 6.470 | 6.470 | 1.36M | -0.090 | | 1.37 | |
| FSK | FS KKR Capital Corp | 15.74 | 15.52 | 15.59 | 2.26M | -0.07 | | 0.45 | |
| FSLY | Fastly Inc | 12.09 | 11.38 | 11.45 | 3.57M | -0.46 | | 3.87 | |
| FSM | Fortuna Mines | 8.700 | 8.285 | 8.400 | 6.81M | -0.230 | | 2.67 | |
| FSS | Federal Signal Corp | 112.1 | 109.3 | 110.2 | 165.5K | -1.0 | | 0.94 | |
| FSSL | | 15.00 | 13.25 | 14.00 | 1.74M | 0.00 | | NaN | |
| FT | Franklin Universal Trust | 8.150 | 8.088 | 8.120 | 22.3K | -0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.12 | 14.03 | 14.05 | 175.6K | -0.11 | | 0.78 | |
| FTI | Technipfmc Plc | 43.62 | 42.85 | 43.18 | 1.23M | 0.25 | | 0.58 | |
| FTK | Flotek Industries | 15.47 | 14.42 | 14.89 | 267.7K | -0.44 | | 2.88 | |
| FTS | Fortis Inc | 52.83 | 52.09 | 52.33 | 477.9K | -0.32 | | 0.61 | |
| FTV | Fortive Corp | 52.66 | 51.87 | 51.98 | 2.27M | -0.07 | | 0.13 | |
| FTW | | 10.46 | 10.45 | 10.45 | 45.6K | 0.00 | | 0.00 | |
| FTW.U | | 11.68 | 11.68 | 11.68 | 582 | 1.05 | | 9.88 | |
| FTW.W | | 0.5900 | 0.5900 | 0.5900 | 200 | 0.0400 | | 7.27 | |
| FTWO | Strive Faang 2.0 ETF | 39.87 | 38.98 | 39.08 | 1.7K | -0.97 | | 2.42 | |
| FUBO | Fubo TV | 3.905 | 3.680 | 3.720 | 10.82M | -0.210 | | 5.34 | |
| FUL | H. B. Fuller Company | 58.90 | 57.89 | 58.61 | 148.4K | 0.72 | | 1.24 | |
| FUN | Cedar Fair LP | 16.84 | 15.04 | 15.08 | 2.71M | -1.09 | | 6.75 | |
| FVR | Frontview REIT Inc | 14.36 | 13.56 | 13.85 | 168.3K | 0.23 | | 1.69 | |
| FVRR | Fiverr International Ltd | 22.38 | 21.38 | 22.33 | 557.5K | 0.38 | | 1.73 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.29 | 18.09 | 18.09 | 9.0K | -0.14 | | 0.77 | |