| F | Ford Motor Company | 13.31 | 12.92 | 13.21 | 29.96M | 0.16 | | 1.23 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.03 | 20.80 | 20.96 | 27.6K | 0.15 | | 0.72 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.39 | 20.18 | 20.35 | 24.5K | 0.15 | | 0.74 | |
| F-D | Ford Motor Company 6.500% Notes | 22.34 | 22.00 | 22.08 | 40.3K | 0.07 | | 0.32 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.45 | 66.80 | 68.15 | 495.2K | 0.73 | | 1.08 | |
| FBIN | Fortune Brands Innovations Inc | 35.35 | 33.02 | 35.02 | 1.82M | 1.63 | | 4.88 | |
| FBK | Fb Financial Corp | 53.16 | 51.50 | 52.73 | 165.2K | 1.12 | | 2.17 | |
| FBP | First Bancorp | 24.33 | 23.51 | 24.12 | 582.6K | 0.57 | | 2.42 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.90 | 19.75 | 19.78 | 11.2K | -0.04 | | 0.20 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.960 | 8.665 | 8.690 | 622.5K | -0.310 | | 3.45 | |
| FBRTpE | | 19.90 | 19.75 | 19.78 | 10.5K | 0.00 | | 0.00 | |
| FC | Franklin Covey Company | 22.12 | 20.47 | 22.05 | 41.5K | 0.64 | | 2.99 | |
| FCF | First Commonwealth Financial Corp | 18.75 | 18.31 | 18.70 | 342.5K | 0.36 | | 1.96 | |
| FCN | Fti Consulting | 156.3 | 150.7 | 154.2 | 342.4K | -0.2 | | 0.12 | |
| FCPT | Four Corners Property Trust IN | 25.14 | 24.75 | 25.00 | 695.2K | 0.24 | | 0.97 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.46 | 10.37 | 10.41 | 13.7K | 0.02 | | 0.19 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7700 | 0.7310 | 0.7500 | 21.0K | -0.0113 | | 1.48 | |
| FCRS.U | | 10.46 | 10.37 | 10.40 | 13.1K | 0.01 | | 0.10 | |
| 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 | 25.17 | 25.17 | 25.17 | 610 | 0.03 | | 0.12 | |
| FCT | Senior Floating Rate II | 9.800 | 9.700 | 9.735 | 49.9K | -0.005 | | 0.05 | |
| FCX | Freeport-Mcmoran Inc | 61.06 | 58.64 | 60.88 | 7.32M | 2.17 | | 3.70 | |
| FDP | Fresh Del Monte Produce | 33.37 | 32.35 | 32.89 | 141.2K | 0.49 | | 1.51 | |
| FDS | Factset Research Systems Inc | 225.6 | 215.0 | 223.7 | 305.7K | 1.8 | | 0.79 | |
| FDX | Fedex Corp | 388.9 | 373.8 | 386.6 | 865.3K | 11.9 | | 3.17 | |
| FE | Firstenergy Corp | 45.73 | 45.10 | 45.46 | 1.97M | 0.37 | | 0.82 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.53 | 10.31 | 10.31 | 451 | 0.81 | | 8.47 | |
| FEGE | First Eagle Global Equity ETF | 50.02 | 49.38 | 49.94 | 413.8K | 0.46 | | 0.93 | |
| FENG | Phoenix New Media Ltd ADR | 1.705 | 1.700 | 1.700 | 1.4K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 54.20 | 53.27 | 54.06 | 227.9K | 0.44 | | 0.82 | |
| FERG | Ferguson Enterprises Inc | 226.3 | 219.9 | 225.7 | 954.2K | 4.1 | | 1.85 | |
| FET | Forum Energy Technologies Inc | 58.75 | 56.74 | 57.17 | 43.9K | -0.46 | | 0.80 | |
| FF | Futurefuel Corp | 4.155 | 4.000 | 4.010 | 166.3K | -0.070 | | 1.72 | |
| FFA | FT Enhanced Equity Income Fund | 22.76 | 22.38 | 22.71 | 24.8K | 0.35 | | 1.57 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.87 | 15.65 | 15.85 | 103.1K | 0.21 | | 1.34 | |
| FG | F&G Annuities & Life Inc | 28.10 | 27.20 | 27.87 | 383.0K | 0.53 | | 1.94 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.12 | 24.89 | 25.00 | 11.6K | 0.06 | | 0.24 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.10 | 21.81 | 21.93 | 24.9K | 0.22 | | 1.01 | |
| FHI | Federated Investors | 54.37 | 52.76 | 53.74 | 337.8K | 0.04 | | 0.07 | |
| FHN | First Horizon Corp | 24.27 | 23.50 | 24.22 | 2.65M | 0.64 | | 2.71 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.35 | 24.21 | 24.28 | 11.9K | -0.02 | | 0.08 | |
| FHN-F | First Horizon Corp | 17.56 | 17.41 | 17.48 | 2.4K | 0.03 | | 0.17 | |
| FHN-H | First Horizon Corporation ADR | 24.91 | 24.70 | 24.81 | 27.4K | 0.09 | | 0.36 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.35 | 24.21 | 24.28 | 10.7K | -0.02 | | 0.08 | |
| FHNpF | | 17.56 | 17.41 | 17.48 | 1.7K | 0.03 | | 0.17 | |
| FICO | Fair Isaac and Company | 1,243 | 1,150 | 1,232 | 276.6K | 44 | | 3.72 | |
| FIG | Figma Inc Cl A | 23.31 | 21.78 | 22.58 | 14.64M | -0.69 | | 2.97 | |
| FIGS | Figs Inc Cl A | 12.35 | 11.19 | 12.15 | 1.7M | 0.69 | | 6.01 | |
| FINS | Angel Oak Financial Strategies Income | 12.67 | 12.55 | 12.65 | 32.2K | 0.10 | | 0.80 | |
| FINV | Finvolution Group ADR | 4.980 | 4.755 | 4.760 | 792.3K | -0.110 | | 2.25 | |
| FIS | Fidelity National Information Services | 43.75 | 42.27 | 42.75 | 4.11M | -0.81 | | 1.86 | |
| FIX | Comfort Systems USA | 1,891 | 1,829 | 1,837 | 210.9K | 10 | | 0.55 | |
| FIXT | Tcw Core Plus Bond ETF | 37.35 | 37.16 | 37.35 | 28.6K | 0.18 | | 0.47 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.54 | 16.62 | 16.76 | 11.6K | 0.11 | | 0.66 | |
| FLG | Flagstar Financial Inc | 13.69 | 13.26 | 13.67 | 2.17M | 0.40 | | 3.01 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.37 | 23.20 | 23.24 | 35.7K | -0.05 | | 0.21 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.75 | 41.24 | 41.24 | 6.2K | 0.24 | | 0.59 | |
| FLGpA | | 23.37 | 23.20 | 23.24 | 31.2K | -0.04 | | 0.17 | |
| FLGpU | | 41.75 | 41.24 | 41.24 | 5.9K | 0.35 | | 0.86 | |
| FLNG | Flex Lng Ltd | 32.99 | 32.39 | 32.71 | 264.5K | 0.17 | | 0.52 | |
| FLO | Flowers Foods | 7.325 | 6.890 | 7.240 | 7.56M | 0.030 | | 0.42 | |
| FLOC | Flowco Holdings Inc Cl A | 28.26 | 27.65 | 28.11 | 360.7K | 0.54 | | 1.96 | |
| FLR | Fluor Corp | 43.86 | 42.01 | 43.42 | 1.62M | 0.90 | | 2.12 | |
| FLS | Flowserve Corp | 68.49 | 64.24 | 68.28 | 2.55M | 3.89 | | 6.04 | |
| FLUT | Flutter Entertainment Plc | 97.97 | 94.33 | 96.75 | 880.3K | -0.75 | | 0.77 | |
| FLXR | Tcw Flexible Income ETF | 39.10 | 38.97 | 39.10 | 493.3K | 0.15 | | 0.39 | |
| FMC | FMC Corp | 13.20 | 12.22 | 12.69 | 1.69M | -0.07 | | 0.55 | |
| FMN | Federated Premier Muni | 12.00 | 11.08 | 11.10 | 22.1K | 0.04 | | 0.36 | |
| FMS | Fresenius Medical Care Ag ADR | 22.26 | 21.89 | 22.20 | 462.5K | 0.10 | | 0.45 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 123.0 | 119.9 | 121.7 | 429.1K | -0.3 | | 0.25 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.70 | 11.53 | 11.58 | 7.4K | 0.08 | | 0.70 | |
| FN | Fabrinet | 705.0 | 655.5 | 661.7 | 549.6K | -15.5 | | 2.29 | |
| FNB | F.N.B. Corp | 18.37 | 17.08 | 17.54 | 2.29M | 0.41 | | 2.39 | |
| FND | Floor & Decor Holdings Inc | 47.07 | 42.64 | 47.03 | 1.8M | 2.82 | | 6.38 | |
| FNF | Fidelity National Financial | 49.41 | 48.25 | 49.13 | 548.1K | 0.26 | | 0.53 | |
| FNV | Franco Nev Corp | 227.5 | 221.0 | 225.3 | 392.2K | 2.5 | | 1.10 | |
| FOA | Finance of America Companies Inc Cl A | 18.75 | 18.10 | 18.68 | 17.3K | 0.28 | | 1.52 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.83 | 13.48 | 13.61 | 45.8K | 0.13 | | 0.96 | |
| FOR | Forestar Group Inc | 26.02 | 25.23 | 26.02 | 110.5K | 0.83 | | 3.29 | |
| FOU-A | Shift4 Payments Inc | 54.83 | 54.40 | 54.83 | 53.5K | 1.49 | | 2.79 | |
| FOUR | Shift4 Payments Inc | 42.61 | 39.91 | 42.17 | 928.0K | 1.21 | | 2.95 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 54.83 | 54.40 | 54.83 | 2.9K | 1.49 | | 2.79 | |
| FpB | | 21.03 | 20.80 | 20.96 | 22.4K | 0.15 | | 0.72 | |
| FpC | | 20.39 | 20.18 | 20.35 | 21.7K | 0.10 | | 0.49 | |
| FpD | | 22.34 | 22.00 | 22.08 | 35.4K | 0.07 | | 0.32 | |
| FPF | FT Intermediate Durat | 17.99 | 17.54 | 17.95 | 74.1K | 0.10 | | 0.56 | |
| FPH | Five Point Holdings Llc Cl A | 4.890 | 4.670 | 4.880 | 143.0K | 0.150 | | 3.18 | |
| FPI | Farmland Partners Inc | 10.49 | 10.22 | 10.43 | 230.4K | 0.24 | | 2.36 | |
| FPS | Forgent Power Solutions Inc Cl A | 45.18 | 42.35 | 44.73 | 2.25M | 2.15 | | 5.05 | |
| FR | First Industrial Realty Trust | 62.36 | 61.36 | 62.27 | 282.7K | 0.63 | | 1.02 | |
| FRA | Blackrock Floating Rate Income Fund | 11.10 | 11.00 | 11.08 | 73.6K | 0.06 | | 0.54 | |
| FRO | Frontline Plc | 39.28 | 37.20 | 38.96 | 2.03M | 1.50 | | 4.01 | |
| FRT | Federal Realty Investment Trust | 116.4 | 114.6 | 116.1 | 269.2K | 1.2 | | 1.06 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.34 | 19.17 | 19.31 | 7.3K | 0.11 | | 0.57 | |
| FRTpC | | 19.34 | 19.17 | 19.31 | 4.6K | 0.11 | | 0.57 | |
| FSCO | FS Credit Opportunities Corp | 5.096 | 5.000 | 5.025 | 756.8K | -0.030 | | 0.59 | |
| FSK | FS KKR Capital Corp | 11.06 | 10.58 | 10.98 | 3.9M | 0.37 | | 3.49 | |
| FSM | Fortuna Mines | 9.440 | 9.125 | 9.430 | 3.28M | 0.300 | | 3.29 | |
| FSS | Federal Signal Corp | 112.7 | 109.4 | 112.2 | 110.7K | 2.7 | | 2.44 | |
| FSSL | FS Specialty Lending Fund | 11.80 | 11.59 | 11.73 | 238.6K | 0.04 | | 0.34 | |
| FT | Franklin Universal Trust | 8.040 | 7.930 | 8.010 | 42.6K | 0.060 | | 0.76 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 15.00 | 13.40 | 13.50 | 47.2K | 0.06 | | 0.45 | |
| FTI | Technipfmc Plc | 75.24 | 72.13 | 72.26 | 1.66M | -1.63 | | 2.21 | |
| FTK | Flotek Industries | 20.73 | 19.86 | 20.34 | 111.0K | 0.43 | | 2.16 | |
| FTS | Fortis Inc | 56.32 | 55.69 | 55.89 | 456.0K | 0.03 | | 0.05 | |
| FTV | Fortive Corp | 59.16 | 57.38 | 59.04 | 1.88M | 0.83 | | 1.43 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.40 | 11.99 | 12.27 | 99.5K | 0.15 | | 1.24 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.953 | 1.550 | 1.700 | 134.6K | 0.140 | | 8.97 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.90 | 44.16 | 44.70 | 4.5K | 0.58 | | 1.31 | |
| FUBO | Fubo TV | 9.350 | 8.920 | 9.150 | 608.1K | -0.040 | | 0.43 | |
| FUL | H. B. Fuller Company | 59.15 | 56.57 | 59.09 | 161.4K | 2.16 | | 3.80 | |
| FUN | Cedar Fair LP | 20.47 | 19.01 | 19.56 | 1.06M | 0.04 | | 0.20 | |
| FVR | Frontview REIT Inc | 17.92 | 17.49 | 17.69 | 37.7K | 0.10 | | 0.57 | |
| FVRR | Fiverr International Ltd | 10.80 | 10.20 | 10.73 | 462.0K | 0.14 | | 1.32 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.62 | 17.45 | 17.62 | 5.3K | 0.14 | | 0.80 | |