| F | Ford Motor Company | 13.04 | 12.47 | 12.87 | 35.4M | 0.43 | | 3.46 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.86 | 20.70 | 20.77 | 54.2K | 0.12 | | 0.58 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.36 | 20.16 | 20.16 | 62.1K | 0.04 | | 0.20 | |
| F-D | Ford Motor Company 6.500% Notes | 22.14 | 21.90 | 22.00 | 42.2K | 0.15 | | 0.69 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.57 | 64.30 | 66.01 | 514.4K | 2.18 | | 3.42 | |
| FBIN | Fortune Brands Innovations Inc | 41.60 | 39.04 | 40.42 | 1.39M | 2.15 | | 5.62 | |
| FBK | Fb Financial Corp | 54.89 | 53.52 | 54.00 | 351.2K | 0.75 | | 1.41 | |
| FBP | First Bancorp | 23.57 | 22.91 | 23.23 | 723.8K | 0.49 | | 2.15 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.95 | 19.77 | 19.86 | 28.0K | -0.08 | | 0.40 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.160 | 8.810 | 9.130 | 473.2K | 0.310 | | 3.51 | |
| FBRTpE | | 19.95 | 19.77 | 19.78 | 25.6K | 0.07 | | 0.36 | |
| FC | Franklin Covey Company | 23.69 | 22.83 | 23.58 | 77.7K | 0.51 | | 2.21 | |
| FCF | First Commonwealth Financial Corp | 19.14 | 18.77 | 18.81 | 408.1K | 0.21 | | 1.13 | |
| FCN | Fti Consulting | 183.4 | 177.6 | 179.6 | 152.4K | -2.8 | | 1.51 | |
| FCPT | Four Corners Property Trust IN | 25.74 | 25.14 | 25.65 | 431.8K | 0.53 | | 2.11 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.23 | 10.17 | 10.19 | 79.8K | -0.02 | | 0.20 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.5800 | 0.5520 | 0.5600 | 10.6K | -0.0200 | | 3.45 | |
| FCRS.U | | 10.23 | 10.17 | 10.21 | 70.1K | 0.00 | | 0.00 | |
| 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 | 25.02 | 25.02 | 25.02 | 100 | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 9.840 | 9.740 | 9.790 | 43.7K | 0.040 | | 0.41 | |
| FCX | Freeport-Mcmoran Inc | 70.71 | 67.79 | 70.22 | 12.8M | 1.93 | | 2.83 | |
| FDP | Fresh Del Monte Produce | 42.37 | 41.03 | 42.00 | 79.7K | 0.63 | | 1.52 | |
| FDS | Factset Research Systems Inc | 233.8 | 230.4 | 232.6 | 376.5K | 0.9 | | 0.38 | |
| FDX | Fedex Corp | 392.9 | 382.3 | 392.0 | 1.08M | 11.5 | | 3.02 | |
| FE | Firstenergy Corp | 50.62 | 49.39 | 50.09 | 3.22M | -0.48 | | 0.95 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.65 | 10.65 | 10.65 | 358 | 0.50 | | 4.93 | |
| FEGE | First Eagle Global Equity ETF | 50.08 | 49.68 | 49.85 | 224.2K | 0.60 | | 1.22 | |
| FENG | Phoenix New Media Ltd ADR | 1.790 | 1.770 | 1.770 | 7.9K | -0.020 | | 1.12 | |
| FEOE | First Eagle Overseas Equity ETF | 53.90 | 53.40 | 53.59 | 169.4K | 0.71 | | 1.34 | |
| FERG | Ferguson Enterprises Inc | 265.1 | 258.6 | 260.5 | 953.2K | 3.4 | | 1.34 | |
| FET | Forum Energy Technologies Inc | 60.28 | 55.38 | 56.04 | 139.0K | -4.10 | | 6.81 | |
| FF | Futurefuel Corp | 4.225 | 4.010 | 4.220 | 323.1K | 0.140 | | 3.44 | |
| FFA | FT Enhanced Equity Income Fund | 22.11 | 21.88 | 22.06 | 20.7K | 0.23 | | 1.05 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.27 | 16.11 | 16.23 | 113.1K | 0.17 | | 1.06 | |
| FFWM | First Foundation | 5.930 | 5.600 | 5.890 | 2.02M | 0.140 | | 2.43 | |
| FG | F&G Annuities & Life Inc | 27.41 | 26.47 | 27.12 | 207.0K | 0.81 | | 3.08 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.10 | 24.95 | 25.01 | 15.9K | 0.08 | | 0.32 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.45 | 20.88 | 20.88 | 16.3K | -0.18 | | 0.85 | |
| FHI | Federated Investors | 57.55 | 56.42 | 56.70 | 411.6K | -0.26 | | 0.46 | |
| FHN | First Horizon Corp | 24.77 | 23.98 | 24.28 | 5.74M | 0.31 | | 1.29 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 24.98 | 24.95 | 24.96 | 33.3K | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.74 | 24.58 | 24.65 | 5.5K | 0.09 | | 0.37 | |
| FHN-F | First Horizon Corp | 18.10 | 17.77 | 17.95 | 3.6K | 0.18 | | 1.01 | |
| FHN-H | | 25.19 | 25.01 | 25.01 | 109.6K | 0.00 | | 0.00 | |
| FHNpC | | 24.98 | 24.95 | 24.96 | 32.1K | 0.00 | | 0.00 | |
| FHNpE | | 24.74 | 24.58 | 24.65 | 4.9K | 0.09 | | 0.37 | |
| FHNpF | | 18.10 | 17.77 | 17.95 | 2.6K | 0.18 | | 1.01 | |
| FICO | Fair Isaac and Company | 1,110 | 1,063 | 1,074 | 178.4K | 4 | | 0.34 | |
| FIG | Figma Inc Cl A | 21.45 | 18.61 | 18.90 | 30.34M | -1.40 | | 6.89 | |
| FIGS | Figs Inc Cl A | 16.65 | 16.02 | 16.16 | 1.3M | 0.11 | | 0.68 | |
| FIHL | Fidelis Insurance Holdings Limited | 21.09 | 20.20 | 20.98 | 278.7K | 0.77 | | 3.81 | |
| FINS | Angel Oak Financial Strategies Income | 12.94 | 12.79 | 12.93 | 36.0K | 0.12 | | 0.94 | |
| FINV | Finvolution Group ADR | 4.920 | 4.770 | 4.790 | 1.14M | -0.010 | | 0.21 | |
| FIS | Fidelity National Information Services | 49.28 | 48.24 | 48.48 | 2.97M | -0.12 | | 0.25 | |
| FIX | Comfort Systems USA | 1,654 | 1,605 | 1,650 | 176.3K | 45 | | 2.77 | |
| FIXT | Tcw Core Plus Bond ETF | 38.13 | 38.09 | 38.12 | 5.4K | 0.11 | | 0.29 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.29 | 17.14 | 17.27 | 22.4K | 0.16 | | 0.93 | |
| FLG | Flagstar Financial Inc | 14.80 | 14.34 | 14.65 | 3.56M | 0.40 | | 2.81 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.25 | 23.00 | 23.04 | 22.6K | 0.10 | | 0.44 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.45 | 40.41 | 40.45 | 6.0K | 0.03 | | 0.07 | |
| FLGpA | | 23.25 | 23.00 | 23.16 | 19.1K | 0.22 | | 0.96 | |
| FLGpU | | 40.45 | 40.41 | 40.45 | 5.6K | 0.03 | | 0.07 | |
| FLNG | Flex Lng Ltd | 31.50 | 30.30 | 30.82 | 344.6K | -0.31 | | 0.99 | |
| FLO | Flowers Foods | 8.710 | 8.465 | 8.510 | 2.53M | -0.060 | | 0.70 | |
| FLOC | Flowco Holdings Inc Cl A | 23.76 | 22.26 | 23.70 | 445.2K | 0.44 | | 1.89 | |
| FLR | Fluor Corp | 49.69 | 48.00 | 48.54 | 1.1M | 0.68 | | 1.42 | |
| FLS | Flowserve Corp | 84.70 | 78.51 | 83.82 | 2.09M | 5.99 | | 7.70 | |
| FLUT | Flutter Entertainment Plc | 113.3 | 109.0 | 110.1 | 2.66M | 1.0 | | 0.94 | |
| FLXR | Tcw Flexible Income ETF | 39.47 | 39.38 | 39.45 | 306.0K | 0.13 | | 0.33 | |
| FMC | FMC Corp | 17.65 | 17.03 | 17.14 | 974.7K | -0.41 | | 2.33 | |
| FMN | Federated Premier Muni | 11.37 | 11.26 | 11.37 | 63.8K | 0.05 | | 0.44 | |
| FMS | Fresenius Medical Care Ag ADR | 23.52 | 22.95 | 23.42 | 480.4K | 0.64 | | 2.81 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 119.2 | 116.3 | 117.8 | 171.6K | 0.8 | | 0.65 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.07 | 11.95 | 12.07 | 1.1K | 0.06 | | 0.49 | |
| FN | Fabrinet | 703.9 | 669.4 | 689.4 | 305.2K | 17.3 | | 2.56 | |
| FNB | F.N.B. Corp | 18.22 | 17.45 | 17.95 | 7.2M | 0.54 | | 3.10 | |
| FND | Floor & Decor Holdings Inc | 56.55 | 50.54 | 54.10 | 1.8M | 1.39 | | 2.64 | |
| FNF | Fidelity National Financial | 50.08 | 48.48 | 49.68 | 1.77M | 1.58 | | 3.28 | |
| FNV | Franco Nev Corp | 266.0 | 256.7 | 262.5 | 424.0K | 4.7 | | 1.83 | |
| FOA | Finance of America Companies Inc Cl A | 23.77 | 22.22 | 23.34 | 35.6K | 1.39 | | 6.33 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.82 | 13.57 | 13.59 | 57.2K | 0.10 | | 0.74 | |
| FOR | Forestar Group Inc | 27.09 | 26.24 | 26.62 | 50.4K | 0.68 | | 2.62 | |
| FOU-A | Shift4 Payments Inc | 60.91 | 59.88 | 59.88 | 7.4K | 0.36 | | 0.60 | |
| FOUR | Shift4 Payments Inc | 50.74 | 48.06 | 49.69 | 710.2K | 1.21 | | 2.50 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 60.91 | 60.00 | 60.42 | 5.2K | 0.90 | | 1.51 | |
| FpB | | 20.86 | 20.70 | 20.76 | 51.3K | 0.16 | | 0.78 | |
| FpC | | 20.36 | 20.16 | 20.16 | 57.0K | 0.09 | | 0.45 | |
| FpD | | 22.14 | 21.90 | 22.00 | 36.6K | 0.20 | | 0.92 | |
| FPF | FT Intermediate Durat | 18.61 | 18.45 | 18.50 | 86.9K | 0.06 | | 0.32 | |
| FPH | Five Point Holdings Llc Cl A | 5.300 | 5.040 | 5.270 | 215.8K | 0.290 | | 5.85 | |
| FPI | Farmland Partners Inc | 11.80 | 11.61 | 11.80 | 184.3K | 0.25 | | 2.17 | |
| FPS | | 34.73 | 32.76 | 33.70 | 2.64M | 1.15 | | 3.53 | |
| FR | First Industrial Realty Trust | 64.02 | 62.49 | 63.76 | 295.5K | 1.35 | | 2.16 | |
| FRA | Blackrock Floating Rate Income Fund | 11.14 | 11.01 | 11.11 | 143.8K | 0.10 | | 0.91 | |
| FRO | Frontline Plc | 38.16 | 34.86 | 37.14 | 5.54M | 1.98 | | 5.63 | |
| FRT | Federal Realty Investment Trust | 112.5 | 110.2 | 112.5 | 460.0K | 2.5 | | 2.26 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.50 | 19.35 | 19.41 | 13.7K | 0.16 | | 0.83 | |
| FRTpC | | 19.50 | 19.35 | 19.35 | 11.5K | 0.10 | | 0.52 | |
| FSCO | FS Credit Opportunities Corp | 5.280 | 5.210 | 5.240 | 810.2K | 0.050 | | 0.96 | |
| FSK | FS KKR Capital Corp | 11.41 | 10.98 | 11.41 | 2.87M | 0.42 | | 3.83 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 11.25 | 10.46 | 10.87 | 4.78M | 0.43 | | 4.12 | |
| FSS | Federal Signal Corp | 115.3 | 111.5 | 114.2 | 200.3K | 3.8 | | 3.47 | |
| FSSL | FS Specialty Lending Fund | 12.65 | 12.48 | 12.53 | 221.4K | 0.07 | | 0.56 | |
| FT | Franklin Universal Trust | 8.350 | 8.222 | 8.330 | 24.8K | 0.045 | | 0.54 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.82 | 13.65 | 13.78 | 64.5K | 0.11 | | 0.80 | |
| FTI | Technipfmc Plc | 72.99 | 68.57 | 70.42 | 2.07M | -2.36 | | 3.24 | |
| FTK | Flotek Industries | 16.61 | 15.61 | 15.62 | 96.1K | -0.67 | | 4.11 | |
| FTS | Fortis Inc | 57.54 | 56.24 | 56.87 | 399.3K | 0.05 | | 0.09 | |
| FTV | Fortive Corp | 61.16 | 59.65 | 60.51 | 2.27M | 0.87 | | 1.46 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 11.05 | 10.61 | 10.77 | 53.3K | -0.19 | | 1.74 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.100 | 0.990 | 1.030 | 199.9K | -0.005 | | 0.48 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.81 | 46.40 | 46.70 | 5.1K | -0.03 | | 0.06 | |
| FUBO | Fubo TV | 13.84 | 12.53 | 13.11 | 1.75M | 0.40 | | 3.15 | |
| FUL | H. B. Fuller Company | 65.60 | 63.15 | 64.43 | 302.2K | 2.01 | | 3.22 | |
| FUN | Cedar Fair LP | 20.73 | 19.59 | 19.97 | 1.22M | 0.49 | | 2.52 | |
| FVR | Frontview REIT Inc | 17.64 | 16.91 | 17.25 | 233.0K | 0.33 | | 1.95 | |
| FVRR | Fiverr International Ltd | 11.39 | 10.73 | 10.92 | 685.1K | 0.01 | | 0.09 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.86 | 17.83 | 17.86 | 2.0K | 0.10 | | 0.57 | |