| F | Ford Motor Company | 11.37 | 11.21 | 11.32 | 48.21M | 0.04 | | 0.35 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.44 | 22.30 | 22.42 | 19K | 0.10 | | 0.45 | |
| F-C | Ford Motor Company 6% Notes | 21.93 | 21.78 | 21.93 | 28.4K | 0.10 | | 0.46 | |
| F-D | Ford Motor Company 6.500% Notes | 23.55 | 23.40 | 23.50 | 18.9K | 0.15 | | 0.64 | |
| FAF | First American Corp | 63.15 | 62.60 | 62.70 | 454.2K | 0.16 | | 0.26 | |
| FBIN | Fortune Brands Innovations Inc | 56.93 | 55.95 | 56.05 | 4M | -0.60 | | 1.06 | |
| FBK | Fb Financial Corp | 47.58 | 46.95 | 47.17 | 271.2K | 0.12 | | 0.26 | |
| FBP | First Bancorp | 20.71 | 20.47 | 20.64 | 712.9K | 0.25 | | 1.23 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.40 | 21.17 | 21.32 | 4.2K | -0.02 | | 0.09 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.93 | 10.81 | 10.86 | 487.9K | -0.02 | | 0.18 | |
| FC | Franklin Covey Company | 19.40 | 18.82 | 18.85 | 79K | -0.20 | | 1.05 | |
| FCF | First Commonwealth Financial Corp | 16.29 | 16.10 | 16.21 | 371.5K | -0.11 | | 0.67 | |
| FCN | Fti Consulting | 169.4 | 167.1 | 167.4 | 192.9K | -0.9 | | 0.51 | |
| FCPT | Four Corners Property Trust IN | 26.04 | 25.67 | 25.69 | 441.3K | -0.22 | | 0.85 | |
| FCRX | First Eagle Alternative Capital Bdc | 24.92 | 24.92 | 24.92 | 1.2K | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 10.09 | 10.03 | 10.06 | 73.2K | 0.03 | | 0.30 | |
| FCX | Freeport-Mcmoran Inc | 42.18 | 41.08 | 41.87 | 11.83M | 1.07 | | 2.62 | |
| FDP | Fresh Del Monte Produce | 36.56 | 36.09 | 36.50 | 237.5K | 0.44 | | 1.22 | |
| FDS | Factset Research Systems Inc | 390.0 | 381.3 | 382.4 | 219K | -4.2 | | 1.10 | |
| FDX | Fedex Corp | 228.7 | 222.4 | 228.1 | 1.32M | 3.4 | | 1.51 | |
| FE | Firstenergy Corp | 43.62 | 43.14 | 43.26 | 2.75M | -0.18 | | 0.41 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 14.37 | 13.28 | 14.37 | 2.2K | -0.01 | | 0.07 | |
| FEGE | First Eagle Global Equity ETF | 41.56 | 41.25 | 41.38 | 104.2K | 0.28 | | 0.68 | |
| FENG | Phoenix New Media Ltd ADR | 2.110 | 2.100 | 2.110 | 441 | -0.035 | | 1.63 | |
| FEOE | First Eagle Overseas Equity ETF | 43.47 | 43.29 | 43.37 | 32.8K | 0.16 | | 0.37 | |
| FERG | Ferguson Enterprises Inc | 225.0 | 222.9 | 223.6 | 855.2K | -1.2 | | 0.54 | |
| FET | Forum Energy Technologies Inc | 22.47 | 19.51 | 22.17 | 222.8K | 4.01 | | 22.08 | |
| FF | Futurefuel Corp | 3.860 | 3.730 | 3.750 | 219.4K | -0.100 | | 2.60 | |
| FFA | FT Enhanced Equity Income Fund | 20.99 | 20.82 | 20.98 | 27.6K | 0.04 | | 0.19 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.38 | 16.23 | 16.34 | 120K | 0.06 | | 0.37 | |
| FFWM | First Foundation | 5.040 | 4.820 | 4.890 | 1.29M | -0.010 | | 0.20 | |
| FG | F&G Annuities & Life Inc | 34.42 | 33.42 | 33.98 | 315.5K | -0.13 | | 0.38 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.54 | 26.36 | 26.50 | 7.2K | 0.06 | | 0.23 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 23.68 | 23.46 | 23.61 | 15K | -0.01 | | 0.04 | |
| FHI | Federated Investors | 51.33 | 50.53 | 51.25 | 702.2K | 0.38 | | 0.75 | |
| FHN | First Horizon Corp | 21.59 | 21.17 | 21.41 | 6.61M | 0.25 | | 1.18 | |
| 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] | 25.18 | 25.07 | 25.18 | 834 | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 25.05 | 24.69 | 25.02 | 11.9K | 0.03 | | 0.10 | |
| FHN-F | First Horizon Corp | 18.44 | 18.24 | 18.30 | 2.4K | -0.04 | | 0.19 | |
| FI | Fiserv Inc | 134.4 | 131.7 | 133.2 | 3.93M | 0.5 | | 0.41 | |
| FICO | Fair Isaac and Company | 1,349 | 1,314 | 1,321 | 308.4K | -13 | | 0.96 | |
| FIG | Fortress Investment Group | 82.60 | 78.00 | 78.11 | 7.27M | -0.13 | | 0.17 | |
| FIGS | Figs Inc Cl A | 7.000 | 6.060 | 6.220 | 3.8M | -0.330 | | 5.04 | |
| FIHL | Fidelis Insurance Holdings Limited | 16.86 | 16.50 | 16.79 | 603.4K | 0.39 | | 2.38 | |
| FINS | Angel Oak Financial Strategies Income | 13.17 | 13.06 | 13.16 | 23.6K | 0.02 | | 0.15 | |
| FINV | Finvolution Group ADR | 9.260 | 8.930 | 9.230 | 1.45M | 0.300 | | 3.36 | |
| FIS | Fidelity National Information Services | 71.19 | 69.31 | 71.16 | 4.36M | 1.09 | | 1.56 | |
| FIX | Comfort Systems USA | 708.7 | 684.1 | 691.8 | 376K | -2.7 | | 0.38 | |
| FIXT | Tcw Core Plus Bond ETF | 38.10 | 38.05 | 38.06 | 7.1K | -0.15 | | 0.38 | |
| FL | Footlocker Inc | 24.98 | 24.51 | 24.60 | 3.21M | -0.45 | | 1.80 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.19 | 17.10 | 17.18 | 36K | 0.07 | | 0.41 | |
| FLG | Flagstar Financial Inc | 11.64 | 11.32 | 11.56 | 5.74M | 0.19 | | 1.67 | |
| FLG-A | Flagstar Financial Inc Pfd A | 20.80 | 20.63 | 20.77 | 26.9K | 0.07 | | 0.34 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.25 | 39.31 | 40.13 | 4.2K | 0.13 | | 0.33 | |
| FLNG | Flex Lng Ltd | 25.64 | 25.16 | 25.40 | 347.3K | 0.02 | | 0.08 | |
| FLO | Flowers Foods | 16.42 | 16.21 | 16.35 | 1.77M | 0.09 | | 0.55 | |
| FLOC | Flowco Holdings Inc Cl A | 16.20 | 15.67 | 16.05 | 247.7K | 0.29 | | 1.84 | |
| FLR | Fluor Corp | 44.57 | 41.88 | 41.89 | 5.12M | -2.24 | | 5.08 | |
| FLS | Flowserve Corp | 52.93 | 52.11 | 52.14 | 1.13M | -0.22 | | 0.42 | |
| FLUT | Flutter Entertainment Plc | 293.8 | 276.9 | 280.6 | 6.25M | -25.5 | | 8.32 | |
| FLXR | Tcw Flexible Income ETF | 39.68 | 39.61 | 39.63 | 328.3K | 0.08 | | 0.20 | |
| FMC | FMC Corp | 36.70 | 35.71 | 35.79 | 1.84M | -0.70 | | 1.92 | |
| FMN | Federated Premier Muni | 10.72 | 10.68 | 10.71 | 29.1K | 0.03 | | 0.23 | |
| FMS | Fresenius Medical Care Ag ADR | 24.22 | 23.92 | 24.07 | 349K | 0.25 | | 1.05 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 89.19 | 86.75 | 86.86 | 1.26M | -1.37 | | 1.55 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.29 | 12.29 | 12.29 | 1.4K | 0.00 | | 0.04 | |
| FN | Fabrinet | 345.7 | 335.8 | 344.0 | 683.7K | 8.9 | | 2.65 | |
| FNB | F.N.B. Corp | 14.99 | 14.76 | 14.94 | 2.19M | 0.19 | | 1.29 | |
| FND | Floor & Decor Holdings Inc | 79.97 | 77.92 | 79.60 | 1.71M | -0.07 | | 0.09 | |
| FNF | Fidelity National Financial | 58.58 | 57.93 | 58.25 | 1.09M | 0.33 | | 0.57 | |
| FNV | Franco Nev Corp | 173.3 | 170.8 | 171.6 | 775.2K | 0.1 | | 0.08 | |
| FOA | Finance of America Companies Inc Cl A | 25.03 | 24.28 | 24.61 | 77.7K | 0.13 | | 0.53 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.00 | 12.95 | 12.97 | 52.1K | 0.00 | | 0.00 | |
| FOR | Forestar Group Inc | 26.36 | 25.72 | 26.00 | 169.2K | -0.08 | | 0.31 | |
| FOU-A | Shift4 Payments Inc | 99.85 | 97.89 | 98.78 | 105.1K | -1.70 | | 1.69 | |
| FOUR | Shift4 Payments Inc | 84.29 | 81.01 | 81.61 | 2.38M | -1.71 | | 2.05 | |
| FPF | FT Intermediate Durat | 18.90 | 18.81 | 18.87 | 121.1K | 0.01 | | 0.05 | |
| FPH | Five Point Holdings Llc Cl A | 5.440 | 5.320 | 5.360 | 154.2K | -0.010 | | 0.19 | |
| FPI | Farmland Partners Inc | 10.97 | 10.84 | 10.91 | 411.1K | 0.03 | | 0.28 | |
| FR | First Industrial Realty Trust | 48.42 | 47.98 | 48.05 | 606.1K | -0.31 | | 0.64 | |
| FRA | Blackrock Floating Rate Income Fund | 13.26 | 13.18 | 13.25 | 57K | 0.05 | | 0.38 | |
| FRGE | Forge Global Hldgs Inc | 22.71 | 21.13 | 21.84 | 120.6K | -0.04 | | 0.18 | |
| FRO | Frontline Plc | 20.25 | 18.83 | 19.14 | 2.95M | -0.79 | | 3.96 | |
| FRT | Federal Realty Investment Trust | 92.74 | 91.07 | 91.30 | 1.02M | -1.06 | | 1.15 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.26 | 20.14 | 20.19 | 6.6K | 0.04 | | 0.20 | |
| FSCO | FS Credit Opportunities Corp | 7.460 | 7.380 | 7.410 | 660.7K | 0.040 | | 0.54 | |
| FSK | FS KKR Capital Corp | 18.85 | 17.83 | 17.89 | 6.22M | -0.69 | | 3.71 | |
| FSLY | Fastly Inc | 7.570 | 6.970 | 6.990 | 3.62M | -0.470 | | 6.30 | |
| FSM | Fortuna Mines | 6.690 | 6.330 | 6.590 | 11.46M | 0.370 | | 5.95 | |
| FSS | Federal Signal Corp | 127.3 | 125.2 | 125.4 | 338.4K | -0.8 | | 0.60 | |
| FT | Franklin Universal Trust | 8.020 | 7.990 | 8.000 | 56.4K | 0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.65 | 14.57 | 14.57 | 50.8K | -0.03 | | 0.21 | |
| FTI | Technipfmc Plc | 35.51 | 34.79 | 34.95 | 1.85M | -0.17 | | 0.48 | |
| FTK | Flotek Industries | 13.99 | 12.75 | 13.80 | 459.3K | 1.10 | | 8.66 | |
| FTS | Fortis Inc | 51.12 | 50.77 | 50.80 | 470.5K | -0.01 | | 0.02 | |
| FTV | Fortive Corp | 47.71 | 46.99 | 47.10 | 3.77M | -0.35 | | 0.74 | |
| FTWO | Strive Faang 2.0 ETF | 37.35 | 37.04 | 37.10 | 10.8K | 0.12 | | 0.34 | |
| FUBO | Fubo TV | 3.980 | 3.510 | 3.680 | 34.33M | -0.020 | | 0.54 | |
| FUL | H. B. Fuller Company | 56.64 | 55.79 | 56.21 | 268.4K | -0.16 | | 0.28 | |
| FUN | Cedar Fair LP | 25.32 | 23.48 | 23.79 | 5.41M | -1.37 | | 5.45 | |
| FVR | Frontview REIT Inc | 12.40 | 12.17 | 12.32 | 207.5K | 0.22 | | 1.82 | |
| FVRR | Fiverr International Ltd | 23.05 | 21.70 | 21.71 | 1.23M | -1.20 | | 5.24 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.41 | 18.31 | 18.33 | 9.2K | -0.03 | | 0.18 | |