| F | Ford Motor Company | 13.33 | 13.24 | 13.29 | 2.56M | -0.03 | | 0.19 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.30 | 21.03 | 21.08 | 77.3K | -0.11 | | 0.52 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.87 | 20.55 | 20.60 | 73.5K | -0.07 | | 0.34 | |
| F-D | Ford Motor Company 6.500% Notes | 22.57 | 22.15 | 22.27 | 67.5K | -0.06 | | 0.27 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.41 | 61.64 | 61.93 | 22.5K | -0.03 | | 0.04 | |
| FBIN | Fortune Brands Innovations Inc | 51.69 | 50.97 | 51.08 | 60.6K | -0.30 | | 0.57 | |
| FBK | Fb Financial Corp | 57.16 | 56.45 | 56.75 | 3.4K | -0.09 | | 0.16 | |
| FBP | First Bancorp | 21.21 | 21.03 | 21.05 | 33.2K | -0.16 | | 0.73 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.85 | 21.36 | 21.85 | 22.2K | 0.16 | | 0.74 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.48 | 10.38 | 10.38 | 28.8K | -0.06 | | 0.57 | |
| FBRTpE | | 21.78 | 21.72 | 21.72 | 772 | -0.13 | | 0.59 | |
| FC | Franklin Covey Company | 17.48 | 16.83 | 17.08 | 21.1K | 0.00 | | 0.00 | |
| FCF | First Commonwealth Financial Corp | 17.18 | 17.03 | 17.09 | 14.9K | -0.01 | | 0.06 | |
| FCN | Fti Consulting | 176.8 | 175.5 | 176.2 | 996 | 0.8 | | 0.43 | |
| FCPT | Four Corners Property Trust IN | 23.61 | 23.41 | 23.45 | 14.8K | 0.02 | | 0.09 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.24 | 10.20 | 10.24 | 85.4K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7000 | 0.6900 | 0.6999 | 2.9K | -0.0001 | | 0.01 | |
| FCRS.U | | 10.22 | 10.20 | 10.22 | 8.0K | -0.02 | | 0.20 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRS.WT | FutureCrest Acquisition Corp. WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.00 | 24.90 | 24.92 | 1.6K | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.07 | 10.05 | 10.06 | 25.4K | -0.04 | | 0.35 | |
| FCX | Freeport-Mcmoran Inc | 54.70 | 51.28 | 51.34 | 2.67M | -1.70 | | 3.21 | |
| FDP | Fresh Del Monte Produce | 36.23 | 35.80 | 35.99 | 17.5K | 0.13 | | 0.37 | |
| FDS | Factset Research Systems Inc | 295.4 | 291.2 | 292.7 | 28.8K | 0.6 | | 0.21 | |
| FDX | Fedex Corp | 297.0 | 294.1 | 295.5 | 54.9K | -1.0 | | 0.33 | |
| FE | Firstenergy Corp | 45.14 | 44.85 | 45.04 | 88.9K | 0.19 | | 0.42 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.70 | 10.07 | 11.60 | 4.1K | 0.00 | | 0.00 | |
| FEGE | First Eagle Global Equity ETF | 47.15 | 44.00 | 46.84 | 20.9K | -0.26 | | 0.55 | |
| FENG | Phoenix New Media Ltd ADR | 1.905 | 1.800 | 1.905 | 420 | 0.075 | | 4.09 | |
| FEOE | First Eagle Overseas Equity ETF | 49.33 | 48.88 | 49.10 | 24.2K | -0.22 | | 0.45 | |
| FERG | Ferguson Enterprises Inc | 229.2 | 227.0 | 227.3 | 38.4K | -1.4 | | 0.61 | |
| FET | Forum Energy Technologies Inc | 37.40 | 36.74 | 36.74 | 4.0K | 0.07 | | 0.19 | |
| FF | Futurefuel Corp | 3.240 | 3.210 | 3.235 | 10.8K | -0.005 | | 0.15 | |
| FFA | FT Enhanced Equity Income Fund | 21.79 | 21.70 | 21.79 | 1.3K | -0.03 | | 0.14 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.48 | 16.41 | 16.43 | 9.4K | -0.05 | | 0.29 | |
| FFWM | First Foundation | 6.170 | 6.030 | 6.090 | 12.0K | -0.075 | | 1.22 | |
| FG | F&G Annuities & Life Inc | 32.65 | 32.00 | 32.43 | 25.0K | 0.30 | | 0.93 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.49 | 25.25 | 25.25 | 4.7K | -0.22 | | 0.86 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.50 | 22.48 | 22.48 | 6.8K | -0.03 | | 0.13 | |
| FHI | Federated Investors | 54.26 | 53.70 | 53.70 | 5.2K | -0.45 | | 0.83 | |
| FHN | First Horizon Corp | 24.57 | 24.26 | 24.28 | 252.3K | -0.23 | | 0.92 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.37 | 25.37 | 25.37 | 300 | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.59 | 24.42 | 24.53 | 6.3K | -0.44 | | 1.76 | |
| FHN-F | First Horizon Corp | 17.99 | 17.83 | 17.89 | 6.2K | -0.23 | | 1.27 | |
| FHNpC | | 25.37 | 25.37 | 25.37 | 275 | 0.01 | | 0.04 | |
| FHNpE | | 24.55 | 24.43 | 24.55 | 3.7K | 0.02 | | 0.08 | |
| FHNpF | | 17.94 | 17.87 | 17.91 | 2.3K | 0.02 | | 0.09 | |
| FICO | Fair Isaac and Company | 1,760 | 1,738 | 1,754 | 12.2K | 1 | | 0.07 | |
| FIG | Figma Inc Cl A | 38.68 | 37.50 | 38.37 | 532.7K | -0.16 | | 0.42 | |
| FIGS | Figs Inc Cl A | 11.81 | 11.46 | 11.52 | 182.8K | -0.28 | | 2.37 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.55 | 19.34 | 19.51 | 5.8K | 0.03 | | 0.15 | |
| FINS | Angel Oak Financial Strategies Income | 13.11 | 13.08 | 13.08 | 4.2K | -0.03 | | 0.23 | |
| FINV | Finvolution Group ADR | 5.420 | 5.200 | 5.330 | 218.0K | -0.105 | | 1.93 | |
| FIS | Fidelity National Information Services | 67.92 | 66.90 | 67.78 | 116.6K | 0.58 | | 0.86 | |
| FIX | Comfort Systems USA | 964.7 | 950.8 | 951.3 | 17.4K | -12.7 | | 1.32 | |
| FIXT | Tcw Core Plus Bond ETF | 38.35 | 38.32 | 38.32 | 2.7K | 0.01 | | 0.01 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.40 | 17.36 | 17.37 | 2.6K | 0.01 | | 0.08 | |
| FLG | Flagstar Financial Inc | 12.80 | 12.58 | 12.68 | 187.0K | -0.09 | | 0.67 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.38 | 22.49 | 11.2K | -0.01 | | 0.04 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.17 | 39.90 | 40.17 | 2.6K | 0.68 | | 1.72 | |
| FLGpA | | 22.42 | 22.42 | 22.42 | 1.0K | -0.06 | | 0.27 | |
| FLGpU | | 40.25 | 40.25 | 40.25 | 761 | 0.25 | | 0.62 | |
| FLNG | Flex Lng Ltd | 24.69 | 24.41 | 24.69 | 15.3K | 0.20 | | 0.82 | |
| FLO | Flowers Foods | 10.99 | 10.85 | 10.92 | 257.8K | 0.03 | | 0.28 | |
| FLOC | Flowco Holdings Inc Cl A | 18.25 | 18.00 | 18.15 | 4.5K | 0.13 | | 0.69 | |
| FLR | Fluor Corp | 41.04 | 40.29 | 40.50 | 135.0K | -0.31 | | 0.76 | |
| FLS | Flowserve Corp | 71.39 | 70.64 | 70.64 | 10.5K | -0.39 | | 0.55 | |
| FLUT | Flutter Entertainment Plc | 218.9 | 216.0 | 216.5 | 119.6K | -4.3 | | 1.93 | |
| FLXR | Tcw Flexible Income ETF | 39.62 | 39.58 | 39.60 | 25.7K | 0.02 | | 0.05 | |
| FMC | FMC Corp | 13.93 | 13.43 | 13.86 | 457.9K | 0.29 | | 2.14 | |
| FMN | Federated Premier Muni | 11.03 | 10.98 | 10.98 | 1.5K | -0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 24.05 | 23.96 | 24.03 | 20.2K | -0.07 | | 0.27 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 104.0 | 102.4 | 103.0 | 9.4K | -0.4 | | 0.35 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.10 | 12.07 | 12.10 | 360 | 0.05 | | 0.41 | |
| FN | Fabrinet | 480.8 | 468.8 | 469.1 | 16.4K | -9.2 | | 1.92 | |
| FNB | F.N.B. Corp | 17.61 | 17.42 | 17.44 | 161.6K | -0.12 | | 0.66 | |
| FND | Floor & Decor Holdings Inc | 62.69 | 61.86 | 62.27 | 106.8K | -0.40 | | 0.64 | |
| FNF | Fidelity National Financial | 55.24 | 54.71 | 54.78 | 55.5K | -0.10 | | 0.18 | |
| FNV | Franco Nev Corp | 215.5 | 207.4 | 207.5 | 81.7K | -9.9 | | 4.57 | |
| FOA | Finance of America Companies Inc Cl A | 23.82 | 22.93 | 23.25 | 11.0K | 0.28 | | 1.20 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.31 | 13.24 | 13.31 | 28.5K | 0.05 | | 0.34 | |
| FOR | Forestar Group Inc | 24.53 | 24.36 | 24.37 | 988 | -0.18 | | 0.75 | |
| FOU-A | Shift4 Payments Inc | 82.64 | 81.70 | 82.26 | 4.6K | 0.25 | | 0.30 | |
| FOUR | Shift4 Payments Inc | 65.48 | 64.03 | 64.25 | 173.6K | -1.01 | | 1.55 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 82.30 | 81.50 | 81.50 | 912 | -0.76 | | 0.92 | |
| FpB | | 21.11 | 21.02 | 21.09 | 10.8K | 0.05 | | 0.24 | |
| FpC | | 20.65 | 20.55 | 20.65 | 7.4K | 0.10 | | 0.49 | |
| FpD | | 22.30 | 22.24 | 22.30 | 4.7K | 0.09 | | 0.38 | |
| FPF | FT Intermediate Durat | 18.79 | 18.77 | 18.78 | 18.9K | 0.04 | | 0.21 | |
| FPH | Five Point Holdings Llc Cl A | 5.620 | 5.540 | 5.620 | 13.1K | 0.090 | | 1.63 | |
| FPI | Farmland Partners Inc | 9.730 | 9.650 | 9.675 | 47.4K | -0.035 | | 0.36 | |
| FR | First Industrial Realty Trust | 58.52 | 58.10 | 58.15 | 13.2K | -0.14 | | 0.23 | |
| FRA | Blackrock Floating Rate Income Fund | 11.88 | 11.81 | 11.86 | 46.0K | 0.01 | | 0.07 | |
| FRGE | Forge Global Hldgs Inc | 44.63 | 44.52 | 44.63 | 7.1K | -0.07 | | 0.15 | |
| FRO | Frontline Plc | 21.82 | 21.49 | 21.79 | 247.7K | -0.04 | | 0.16 | |
| FRT | Federal Realty Investment Trust | 102.8 | 102.0 | 102.0 | 28.0K | -0.4 | | 0.35 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.23 | 20.10 | 20.18 | 5.7K | -0.01 | | 0.02 | |
| FRTpC | | 20.23 | 20.13 | 20.19 | 1.8K | 0.01 | | 0.05 | |
| FSCO | FS Credit Opportunities Corp | 6.170 | 6.110 | 6.144 | 378.8K | 0.009 | | 0.15 | |
| FSK | FS KKR Capital Corp | 14.91 | 14.64 | 14.80 | 455.2K | 0.07 | | 0.48 | |
| FSLY | Fastly Inc | 10.50 | 10.15 | 10.24 | 1.93M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.450 | 9.720 | 9.930 | 1.46M | -0.410 | | 3.97 | |
| FSS | Federal Signal Corp | 114.0 | 113.3 | 114.0 | 5.8K | 0.6 | | 0.53 | |
| FSSL | FS Specialty Lending Fund | 13.98 | 13.85 | 13.97 | 27.8K | 0.02 | | 0.14 | |
| FT | Franklin Universal Trust | 8.020 | 8.020 | 8.020 | 2.1K | 0.030 | | 0.38 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.16 | 14.07 | 14.10 | 11.7K | -0.08 | | 0.53 | |
| FTI | Technipfmc Plc | 45.06 | 44.43 | 44.61 | 45.5K | -0.03 | | 0.07 | |
| FTK | Flotek Industries | 17.89 | 17.42 | 17.48 | 19.4K | -0.09 | | 0.48 | |
| FTS | Fortis Inc | 52.07 | 51.82 | 51.94 | 31.6K | 0.08 | | 0.14 | |
| FTV | Fortive Corp | 56.00 | 55.47 | 55.81 | 157.6K | 0.12 | | 0.22 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.48 | 10.48 | 10.48 | 14.1K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.47 | 10.47 | 10.47 | 196 | -0.03 | | 0.29 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.4900 | 0.4400 | 0.4900 | 400 | 0.0100 | | 2.08 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 41.21 | 40.89 | 40.93 | 669 | -0.21 | | 0.51 | |
| FUBO | Fubo TV | 2.660 | 2.600 | 2.630 | 1.07M | -0.020 | | 0.75 | |
| FUL | H. B. Fuller Company | 61.12 | 60.56 | 60.61 | 9.3K | -0.20 | | 0.33 | |
| FUN | Cedar Fair LP | 15.78 | 14.81 | 15.75 | 479.2K | 0.85 | | 5.70 | |
| FVR | Frontview REIT Inc | 15.43 | 15.36 | 15.43 | 862 | 0.08 | | 0.52 | |
| FVRR | Fiverr International Ltd | 19.86 | 19.66 | 19.83 | 41.7K | 0.07 | | 0.35 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.17 | 18.17 | 18.17 | 549 | 0.02 | | 0.10 | |