| F | Ford Motor Company | 16.17 | 16.00 | 16.02 | 164.8K | -0.15 | | 0.90 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.28 | 21.08 | 21.18 | 67.2K | 0.10 | | 0.47 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.74 | 20.52 | 20.69 | 56.3K | 0.09 | | 0.44 | |
| F-D | Ford Motor Company 6.500% Notes | 22.25 | 22.11 | 22.20 | 23.1K | 0.09 | | 0.41 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 65.92 | 64.47 | 65.19 | 546.1K | 0.40 | | 0.62 | |
| FBIN | Fortune Brands Innovations Inc | 39.65 | 38.31 | 39.20 | 746.2K | 0.13 | | 0.33 | |
| FBK | Fb Financial Corp | 55.00 | 55.00 | 55.00 | 200 | 1.98 | | 3.73 | |
| FBP | First Bancorp | 24.09 | 23.63 | 24.01 | 1.3M | 0.26 | | 1.10 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.98 | 19.80 | 19.98 | 23.1K | -0.07 | | 0.32 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.440 | 8.400 | 8.400 | 448 | 0.010 | | 0.12 | |
| FBRTpE | | 20.01 | 20.01 | 20.01 | 200 | 0.04 | | 0.18 | |
| FC | Franklin Covey Company | 24.23 | 23.20 | 24.00 | 14.0K | -0.22 | | 0.91 | |
| FCF | First Commonwealth Financial Corp | 19.06 | 18.52 | 18.99 | 315.0K | 0.35 | | 1.88 | |
| FCN | Fti Consulting | 154.8 | 152.3 | 153.5 | 183.4K | -1.5 | | 0.96 | |
| FCPT | Four Corners Property Trust IN | 24.59 | 24.18 | 24.43 | 372.7K | 0.15 | | 0.62 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.50 | 10.42 | 10.49 | 19.3K | 0.04 | | 0.38 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.9100 | 0.7300 | 0.8800 | 26.3K | 0.1375 | | 18.52 | |
| FCRS.U | | 10.50 | 10.42 | 10.49 | 18.0K | 0.04 | | 0.38 | |
| 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 | 25.15 | 25.17 | 969 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.600 | 9.560 | 9.580 | 107.4K | 0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 71.83 | 70.20 | 70.44 | 49.3K | -1.29 | | 1.80 | |
| FDF- | | 199.5 | 160.4 | 160.4 | 15.4K | 0.0 | | NaN | |
| FDP | Fresh Del Monte Produce | 31.14 | 29.84 | 30.08 | 361.2K | -0.50 | | 1.63 | |
| FDS | Factset Research Systems Inc | 255.0 | 255.0 | 255.0 | 147 | -0.8 | | 0.32 | |
| FDX | Fedex Corp | 331.5 | 327.5 | 328.4 | 2.5K | -0.6 | | 0.18 | |
| FDX- | | 327.7 | 327.7 | 327.7 | 100 | 0.0 | | NaN | |
| FDXF | | 158.5 | 149.1 | 153.3 | 4.48M | 0.0 | | NaN | |
| FE | Firstenergy Corp | 45.95 | 45.26 | 45.32 | 3.36M | -0.06 | | 0.13 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.00 | 11.00 | 11.00 | 375 | 0.09 | | 0.82 | |
| FEGE | First Eagle Global Equity ETF | 50.45 | 50.18 | 50.43 | 196.1K | 0.07 | | 0.14 | |
| FENG | Phoenix New Media Ltd ADR | 1.650 | 1.600 | 1.630 | 11.5K | -0.010 | | 0.61 | |
| FEOE | First Eagle Overseas Equity ETF | 54.75 | 54.31 | 54.74 | 170.6K | 0.33 | | 0.61 | |
| FERG | Ferguson Enterprises Inc | 227.5 | 227.5 | 227.5 | 100 | -0.1 | | 0.03 | |
| FET | Forum Energy Technologies Inc | 52.96 | 49.26 | 52.78 | 47.4K | 2.04 | | 4.03 | |
| FF | Futurefuel Corp | 4.360 | 4.190 | 4.300 | 154.0K | 0.120 | | 2.87 | |
| FFA | FT Enhanced Equity Income Fund | 23.21 | 23.03 | 23.10 | 34.1K | 0.01 | | 0.04 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.00 | 15.83 | 15.90 | 135.6K | -0.07 | | 0.44 | |
| FG | F&G Annuities & Life Inc | 27.83 | 26.97 | 27.48 | 143.9K | 0.25 | | 0.92 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.74 | 24.60 | 24.67 | 7.6K | 0.11 | | 0.45 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.72 | 21.60 | 21.69 | 15.7K | 0.08 | | 0.37 | |
| FHI | Federated Investors | 56.70 | 55.63 | 56.12 | 641.8K | 0.22 | | 0.39 | |
| FHN | First Horizon Corp | 24.12 | 23.53 | 24.00 | 2.71M | 0.38 | | 1.61 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.14 | 24.05 | 24.14 | 2.9K | -0.02 | | 0.08 | |
| FHN-F | First Horizon Corp | 17.60 | 17.31 | 17.33 | 4.4K | -0.15 | | 0.83 | |
| FHN-H | First Horizon Corporation ADR | 25.05 | 24.85 | 24.95 | 66.0K | -0.05 | | 0.20 | |
| FHNpE | | 24.14 | 24.05 | 24.14 | 1.9K | -0.02 | | 0.08 | |
| FHNpF | | 17.60 | 17.31 | 17.33 | 3.2K | -0.15 | | 0.83 | |
| FICO | Fair Isaac and Company | 1,248 | 1,244 | 1,244 | 238 | -8 | | 0.61 | |
| FIG | Figma Inc Cl A | 24.41 | 23.80 | 24.12 | 281.9K | -0.14 | | 0.59 | |
| FIGS | Figs Inc Cl A | 12.07 | 11.40 | 11.40 | 463 | -0.01 | | 0.09 | |
| FINS | Angel Oak Financial Strategies Income | 12.88 | 12.76 | 12.87 | 8.3K | 0.04 | | 0.31 | |
| FINV | Finvolution Group ADR | 5.100 | 5.100 | 5.100 | 999 | -0.060 | | 1.16 | |
| FIS | Fidelity National Information Services | 42.56 | 42.40 | 42.40 | 1.4K | -0.12 | | 0.28 | |
| FIX | Comfort Systems USA | 1,913 | 1,870 | 1,870 | 800 | -15 | | 0.81 | |
| FIXT | Tcw Core Plus Bond ETF | 37.58 | 37.54 | 37.56 | 4.2K | 0.04 | | 0.11 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.96 | 16.84 | 16.84 | 12.6K | -0.10 | | 0.59 | |
| FLG | Flagstar Financial Inc | 14.03 | 13.97 | 14.03 | 1.4K | -0.06 | | 0.43 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.36 | 23.20 | 23.30 | 18.5K | -0.05 | | 0.19 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.48 | 41.32 | 41.47 | 2.5K | 0.00 | | 0.00 | |
| FLGpA | | 23.36 | 23.20 | 23.35 | 14.7K | 0.01 | | 0.02 | |
| FLGpU | | 41.48 | 41.32 | 41.47 | 2.2K | 0.00 | | 0.00 | |
| FLNG | Flex Lng Ltd | 30.57 | 30.24 | 30.24 | 2.1K | -0.09 | | 0.30 | |
| FLO | Flowers Foods | 7.470 | 7.350 | 7.462 | 2.0K | 0.052 | | 0.70 | |
| FLOC | Flowco Holdings Inc Cl A | 23.38 | 22.70 | 23.03 | 328.2K | 0.11 | | 0.48 | |
| FLR | Fluor Corp | 49.65 | 48.00 | 49.11 | 2.0K | -0.22 | | 0.45 | |
| FLS | Flowserve Corp | 75.85 | 75.85 | 75.85 | 500 | -0.46 | | 0.60 | |
| FLUT | Flutter Entertainment Plc | 101.7 | 100.8 | 101.0 | 4.5K | -1.0 | | 0.97 | |
| FLXR | Tcw Flexible Income ETF | 39.14 | 39.05 | 39.10 | 543.6K | 0.03 | | 0.08 | |
| FMC | FMC Corp | 13.15 | 13.09 | 13.09 | 390 | -0.04 | | 0.30 | |
| FMN | Federated Premier Muni | 12.05 | 11.70 | 11.70 | 300 | 0.45 | | 4.00 | |
| FMS | Fresenius Medical Care Ag ADR | 20.86 | 20.65 | 20.84 | 5.9K | 0.29 | | 1.41 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 121.9 | 117.8 | 120.2 | 311.0K | 2.4 | | 2.05 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.51 | 11.51 | 11.51 | 100 | -0.02 | | 0.17 | |
| FN | Fabrinet | 720.0 | 680.0 | 701.0 | 2.0K | -0.1 | | 0.02 | |
| FNB | F.N.B. Corp | 17.48 | 17.00 | 17.38 | 3.91M | 0.28 | | 1.64 | |
| FND | Floor & Decor Holdings Inc | 50.40 | 50.00 | 50.00 | 2.1K | -0.56 | | 1.11 | |
| FNF | Fidelity National Financial | 46.64 | 46.64 | 46.64 | 173 | 0.18 | | 0.39 | |
| FNV | Franco Nev Corp | 233.0 | 233.0 | 233.0 | 3.3K | -2.9 | | 1.24 | |
| FOA | Finance of America Companies Inc Cl A | 19.33 | 19.33 | 19.33 | 100 | 0.01 | | 0.05 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.07 | 13.81 | 14.01 | 46.1K | 0.02 | | 0.14 | |
| FOR | Forestar Group Inc | 28.00 | 27.33 | 27.62 | 92.9K | -0.08 | | 0.29 | |
| FOU-A | Shift4 Payments Inc | 57.47 | 56.50 | 56.79 | 4.7K | -1.52 | | 2.60 | |
| FOUR | Shift4 Payments Inc | 45.30 | 43.11 | 43.25 | 758.4K | -1.92 | | 4.25 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 57.47 | 56.50 | 56.79 | 2.7K | -1.52 | | 2.60 | |
| FpB | | 21.28 | 21.08 | 21.18 | 59.4K | 0.04 | | 0.19 | |
| FpC | | 20.74 | 20.52 | 20.69 | 49.4K | 0.07 | | 0.34 | |
| FpD | | 22.25 | 22.11 | 22.17 | 18.8K | 0.06 | | 0.27 | |
| FPF | FT Intermediate Durat | 18.29 | 18.29 | 18.29 | 100 | 0.28 | | 1.55 | |
| FPH | Five Point Holdings Llc Cl A | 5.090 | 4.990 | 5.080 | 111.8K | 0.010 | | 0.20 | |
| FPI | Farmland Partners Inc | 10.48 | 10.38 | 10.38 | 850 | 0.00 | | 0.00 | |
| FPS | Forgent Power Solutions Inc Cl A | 57.70 | 56.50 | 56.52 | 8.5K | -0.48 | | 0.84 | |
| FR | First Industrial Realty Trust | 60.15 | 59.11 | 60.07 | 272.6K | 0.36 | | 0.60 | |
| FRA | Blackrock Floating Rate Income Fund | 11.08 | 11.08 | 11.08 | 100 | 0.00 | | 0.00 | |
| FRO | Frontline Plc | 34.30 | 33.93 | 34.20 | 12.9K | -0.48 | | 1.38 | |
| FRT | Federal Realty Investment Trust | 120.1 | 118.8 | 119.3 | 353.0K | 0.6 | | 0.47 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.63 | 19.49 | 19.59 | 25.2K | 0.05 | | 0.26 | |
| FRTpC | | 19.63 | 19.49 | 19.59 | 24.0K | 0.05 | | 0.26 | |
| FSCO | FS Credit Opportunities Corp | 4.910 | 4.890 | 4.910 | 3.7K | -0.010 | | 0.20 | |
| FSK | FS KKR Capital Corp | 10.96 | 10.77 | 10.77 | 12.5K | -0.13 | | 1.19 | |
| FSM | Fortuna Mines | 9.800 | 9.600 | 9.721 | 7.6K | -0.099 | | 1.01 | |
| FSS | Federal Signal Corp | 107.5 | 105.2 | 106.4 | 276.4K | 1.0 | | 0.91 | |
| FSSL | FS Specialty Lending Fund | 11.95 | 11.68 | 11.76 | 263.6K | -0.07 | | 0.59 | |
| FT | Franklin Universal Trust | 7.980 | 7.940 | 7.960 | 14.8K | -0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.59 | 13.40 | 13.53 | 92.2K | -0.03 | | 0.22 | |
| FTI | Technipfmc Plc | 70.23 | 70.23 | 70.23 | 355 | 0.78 | | 1.13 | |
| FTK | Flotek Industries | 23.33 | 23.33 | 23.33 | 100 | 0.00 | | 0.00 | |
| FTS | Fortis Inc | 55.10 | 54.46 | 54.75 | 317.6K | 0.29 | | 0.53 | |
| FTV | Fortive Corp | 60.16 | 60.16 | 60.16 | 100 | 0.00 | | 0.00 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.32 | 12.13 | 12.24 | 84.2K | 0.09 | | 0.74 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.480 | 1.200 | 1.390 | 365.3K | -0.060 | | 4.14 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.39 | 44.82 | 45.33 | 4.9K | 0.92 | | 2.07 | |
| FUBO | Fubo TV | 10.70 | 10.53 | 10.63 | 20.3K | -0.08 | | 0.75 | |
| FUL | H. B. Fuller Company | 62.70 | 61.55 | 62.62 | 243.3K | 0.78 | | 1.26 | |
| FUN | Cedar Fair LP | 20.89 | 19.94 | 20.71 | 1.02M | -0.30 | | 1.43 | |
| FVR | Frontview REIT Inc | 18.38 | 17.71 | 18.25 | 147.3K | 0.32 | | 1.78 | |
| FVRR | Fiverr International Ltd | 10.62 | 10.53 | 10.53 | 2.6K | -0.08 | | 0.72 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.61 | 17.40 | 17.60 | 7.4K | -0.02 | | 0.09 | |