| F | Ford Motor Company | 14.34 | 13.85 | 14.12 | 87.38M | 0.12 | | 0.86 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.04 | 21.84 | 21.85 | 26.8K | -0.42 | | 1.89 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.60 | 21.43 | 21.51 | 29.4K | -0.30 | | 1.37 | |
| F-D | Ford Motor Company 6.500% Notes | 23.13 | 22.92 | 23.04 | 55.3K | -0.04 | | 0.18 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 67.48 | 65.35 | 67.22 | 1.3M | 1.08 | | 1.63 | |
| FBIN | Fortune Brands Innovations Inc | 54.43 | 50.00 | 51.32 | 18.38M | -10.98 | | 17.62 | |
| FBK | Fb Financial Corp | 59.42 | 58.51 | 59.00 | 224.4K | -0.23 | | 0.39 | |
| FBP | First Bancorp | 22.51 | 22.05 | 22.43 | 549.9K | 0.01 | | 0.04 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.22 | 21.97 | 21.97 | 11.5K | -0.13 | | 0.59 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.895 | 8.480 | 8.850 | 2.07M | 0.140 | | 1.61 | |
| FBRTpE | | 22.22 | 21.97 | 21.97 | 11.5K | -0.13 | | 0.59 | |
| FC | Franklin Covey Company | 18.92 | 17.76 | 17.76 | 81.6K | -0.29 | | 1.61 | |
| FCF | First Commonwealth Financial Corp | 18.42 | 17.99 | 18.37 | 522.0K | 0.12 | | 0.66 | |
| FCN | Fti Consulting | 164.3 | 160.9 | 162.8 | 409.1K | 1.9 | | 1.18 | |
| FCPT | Four Corners Property Trust IN | 24.80 | 24.30 | 24.37 | 1.62M | -0.05 | | 0.20 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.27 | 10.22 | 10.25 | 321.1K | 0.01 | | 0.05 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7182 | 0.6551 | 0.6900 | 52.3K | 0.0204 | | 3.05 | |
| FCRS.U | | 10.27 | 10.22 | 10.25 | 321.2K | 0.01 | | 0.05 | |
| 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 | 25.12 | 25.07 | 25.12 | 1.0K | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 9.940 | 9.860 | 9.940 | 64.6K | 0.030 | | 0.30 | |
| FCX | Freeport-Mcmoran Inc | 63.35 | 60.16 | 62.84 | 14.37M | 0.80 | | 1.29 | |
| FDP | Fresh Del Monte Produce | 40.59 | 39.26 | 40.45 | 246.3K | 0.57 | | 1.43 | |
| FDS | Factset Research Systems Inc | 206.2 | 198.6 | 205.8 | 920.7K | 3.8 | | 1.90 | |
| FDX | Fedex Corp | 378.5 | 364.6 | 374.7 | 1.85M | 5.3 | | 1.42 | |
| FE | Firstenergy Corp | 50.14 | 48.72 | 50.10 | 6.34M | 1.26 | | 2.58 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.25 | 9.94 | 10.19 | 6.9K | 0.15 | | 1.49 | |
| FEGE | First Eagle Global Equity ETF | 50.89 | 50.00 | 50.68 | 409.3K | 0.45 | | 0.89 | |
| FENG | Phoenix New Media Ltd ADR | 1.760 | 1.760 | 1.760 | 2.3K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 54.26 | 53.50 | 54.19 | 264.1K | 0.37 | | 0.69 | |
| FERG | Ferguson Enterprises Inc | 264.7 | 258.9 | 261.4 | 1.55M | -2.3 | | 0.87 | |
| FET | Forum Energy Technologies Inc | 50.75 | 48.50 | 50.20 | 220.4K | 1.62 | | 3.33 | |
| FF | Futurefuel Corp | 3.830 | 3.750 | 3.760 | 128.5K | 0.000 | | 0.00 | |
| FFA | FT Enhanced Equity Income Fund | 22.03 | 21.85 | 21.86 | 30.1K | -0.08 | | 0.35 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.91 | 16.80 | 16.88 | 61.7K | 0.04 | | 0.24 | |
| FFWM | First Foundation | 6.285 | 6.010 | 6.240 | 356.1K | 0.150 | | 2.46 | |
| FG | F&G Annuities & Life Inc | 28.65 | 27.87 | 28.44 | 464.8K | 0.23 | | 0.82 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.22 | 26.03 | 26.07 | 8.6K | -0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.34 | 22.20 | 22.25 | 27.1K | 0.04 | | 0.18 | |
| FHI | Federated Investors | 55.46 | 53.23 | 55.44 | 1.07M | 1.14 | | 2.10 | |
| FHN | First Horizon Corp | 24.75 | 24.05 | 24.56 | 4.76M | 0.03 | | 0.12 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.20 | 25.15 | 25.15 | 1.7K | 0.02 | | 0.09 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.95 | 24.90 | 24.95 | 1.9K | 0.05 | | 0.20 | |
| FHN-F | First Horizon Corp | 18.44 | 18.31 | 18.44 | 900 | -0.01 | | 0.08 | |
| FHNpC | | 25.20 | 25.15 | 25.15 | 1.7K | 0.02 | | 0.09 | |
| FHNpE | | 24.95 | 24.90 | 24.95 | 1.9K | 0.05 | | 0.20 | |
| FHNpF | | 18.44 | 18.31 | 18.44 | 973 | -0.01 | | 0.08 | |
| FICO | Fair Isaac and Company | 1,378 | 1,335 | 1,345 | 191.4K | 7 | | 0.53 | |
| FIG | Figma Inc Cl A | 23.37 | 22.17 | 22.53 | 9.35M | 0.51 | | 2.32 | |
| FIGS | Figs Inc Cl A | 10.49 | 10.17 | 10.25 | 2.36M | 0.05 | | 0.49 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.82 | 19.55 | 19.65 | 313.6K | -0.13 | | 0.66 | |
| FINS | Angel Oak Financial Strategies Income | 13.30 | 13.22 | 13.25 | 36.5K | -0.09 | | 0.67 | |
| FINV | Finvolution Group ADR | 5.645 | 5.420 | 5.540 | 933.7K | 0.060 | | 1.09 | |
| FIS | Fidelity National Information Services | 47.23 | 46.38 | 46.80 | 5.33M | -0.15 | | 0.32 | |
| FIX | Comfort Systems USA | 1,355 | 1,277 | 1,338 | 297.7K | 38 | | 2.92 | |
| FIXT | Tcw Core Plus Bond ETF | 38.69 | 38.59 | 38.69 | 26.4K | 0.20 | | 0.52 | |
| FLC | Flaherty & Crumrine/Claymore Total | 18.08 | 18.00 | 18.02 | 15.0K | 0.03 | | 0.17 | |
| FLG | Flagstar Financial Inc | 14.20 | 13.62 | 14.18 | 5.11M | 0.36 | | 2.60 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.00 | 22.82 | 22.98 | 6.1K | 0.15 | | 0.66 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.35 | 40.90 | 41.25 | 4.8K | 0.27 | | 0.65 | |
| FLGpA | | 23.00 | 22.82 | 22.98 | 6.2K | 0.15 | | 0.66 | |
| FLGpU | | 41.35 | 40.90 | 41.25 | 4.9K | 0.27 | | 0.65 | |
| FLNG | Flex Lng Ltd | 26.11 | 25.53 | 25.99 | 561.0K | 0.49 | | 1.92 | |
| FLO | Flowers Foods | 11.43 | 9.84 | 10.36 | 16.82M | -0.99 | | 8.72 | |
| FLOC | Flowco Holdings Inc Cl A | 22.32 | 21.82 | 21.82 | 223.7K | 0.05 | | 0.23 | |
| FLR | Fluor Corp | 46.21 | 44.64 | 45.48 | 2.98M | -0.19 | | 0.42 | |
| FLS | Flowserve Corp | 90.48 | 86.90 | 89.69 | 3.19M | 2.67 | | 3.07 | |
| FLUT | Flutter Entertainment Plc | 137.9 | 122.6 | 125.2 | 8.68M | -16.2 | | 11.46 | |
| FLXR | Tcw Flexible Income ETF | 39.78 | 39.71 | 39.77 | 311.1K | 0.11 | | 0.28 | |
| FMC | FMC Corp | 14.79 | 14.33 | 14.34 | 3.01M | -0.19 | | 1.31 | |
| FMN | Federated Premier Muni | 11.36 | 11.31 | 11.31 | 14.5K | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 24.61 | 24.32 | 24.44 | 570.5K | -0.02 | | 0.08 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 114.8 | 111.8 | 114.4 | 368.2K | 1.5 | | 1.36 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.14 | 12.08 | 12.08 | 3.9K | -0.02 | | 0.17 | |
| FN | Fabrinet | 504.0 | 464.0 | 495.6 | 592.2K | 33.5 | | 7.25 | |
| FNB | F.N.B. Corp | 18.19 | 17.62 | 18.07 | 5.22M | 0.17 | | 0.95 | |
| FND | Floor & Decor Holdings Inc | 71.83 | 69.25 | 70.20 | 1.8M | 0.88 | | 1.27 | |
| FNF | Fidelity National Financial | 57.20 | 56.47 | 56.74 | 1.02M | -0.26 | | 0.46 | |
| FNV | Franco Nev Corp | 252.7 | 242.2 | 252.2 | 608.2K | 12.8 | | 5.33 | |
| FOA | Finance of America Companies Inc Cl A | 22.25 | 21.34 | 21.76 | 51.6K | 0.41 | | 1.92 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.59 | 14.33 | 14.37 | 123.5K | -0.08 | | 0.55 | |
| FOR | Forestar Group Inc | 30.74 | 29.93 | 30.31 | 176.8K | 0.58 | | 1.95 | |
| FOU-A | Shift4 Payments Inc | 71.94 | 70.05 | 70.41 | 4.1K | -0.30 | | 0.42 | |
| FOUR | Shift4 Payments Inc | 57.29 | 54.90 | 55.01 | 1.88M | 0.44 | | 0.81 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 71.94 | 70.05 | 70.41 | 4.2K | -0.30 | | 0.42 | |
| FpB | | 22.04 | 21.84 | 21.85 | 26.8K | -0.42 | | 1.89 | |
| FpC | | 21.60 | 21.43 | 21.51 | 29.4K | -0.30 | | 1.37 | |
| FpD | | 23.13 | 22.92 | 23.04 | 55.3K | -0.04 | | 0.18 | |
| FPF | FT Intermediate Durat | 19.05 | 18.87 | 19.05 | 111.0K | 0.13 | | 0.69 | |
| FPH | Five Point Holdings Llc Cl A | 5.480 | 5.220 | 5.400 | 158.1K | 0.090 | | 1.69 | |
| FPI | Farmland Partners Inc | 12.09 | 11.87 | 11.98 | 803.4K | 0.12 | | 1.01 | |
| FPS | | 34.05 | 30.35 | 33.59 | 1.96M | 1.86 | | 5.86 | |
| FR | First Industrial Realty Trust | 59.43 | 57.97 | 58.92 | 1.32M | 0.90 | | 1.55 | |
| FRA | Blackrock Floating Rate Income Fund | 11.65 | 11.57 | 11.63 | 136.0K | -0.10 | | 0.85 | |
| FRGE | Forge Global Hldgs Inc | 44.76 | 44.63 | 44.64 | 284.9K | -0.10 | | 0.22 | |
| FRO | Frontline Plc | 30.96 | 29.48 | 30.92 | 3.17M | 1.23 | | 4.14 | |
| FRT | Federal Realty Investment Trust | 107.6 | 103.9 | 104.8 | 1.45M | 0.1 | | 0.05 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.00 | 19.87 | 19.97 | 15.9K | 0.11 | | 0.55 | |
| FRTpC | | 20.00 | 19.87 | 19.97 | 16.0K | 0.11 | | 0.55 | |
| FSCO | FS Credit Opportunities Corp | 5.910 | 5.680 | 5.770 | 2.73M | -0.120 | | 2.04 | |
| FSK | FS KKR Capital Corp | 13.46 | 13.11 | 13.32 | 2.22M | -0.14 | | 1.04 | |
| FSLY | Fastly Inc | 19.14 | 16.04 | 18.26 | 55.4M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 11.09 | 10.50 | 11.05 | 5.88M | 0.66 | | 6.35 | |
| FSS | Federal Signal Corp | 121.6 | 118.5 | 120.5 | 271.3K | 1.1 | | 0.95 | |
| FSSL | FS Specialty Lending Fund | 13.27 | 13.03 | 13.08 | 811.7K | -0.19 | | 1.43 | |
| FT | Franklin Universal Trust | 8.348 | 8.260 | 8.260 | 105.3K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.10 | 14.05 | 14.10 | 54.8K | 0.08 | | 0.57 | |
| FTI | Technipfmc Plc | 62.01 | 60.48 | 61.36 | 2.96M | 0.32 | | 0.52 | |
| FTK | Flotek Industries | 17.92 | 16.70 | 17.29 | 308.2K | 0.66 | | 3.97 | |
| FTS | Fortis Inc | 57.01 | 56.01 | 56.84 | 1.23M | 0.75 | | 1.34 | |
| FTV | Fortive Corp | 57.37 | 56.03 | 56.90 | 5.69M | 0.90 | | 1.61 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.57 | 10.55 | 10.57 | 10.8K | 0.01 | | 0.09 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.88 | 10.77 | 10.80 | 8.5K | 0.10 | | 0.93 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.8600 | 0.7100 | 0.7500 | 5.9K | 0.0300 | | 4.17 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.83 | 46.10 | 46.63 | 9.0K | 0.82 | | 1.79 | |
| FUBO | Fubo TV | 1.385 | 1.320 | 1.340 | 16.22M | 0.010 | | 0.75 | |
| FUL | H. B. Fuller Company | 67.78 | 66.30 | 67.49 | 321.7K | 0.82 | | 1.23 | |
| FUN | Cedar Fair LP | 16.94 | 15.84 | 15.90 | 1.78M | -0.63 | | 3.81 | |
| FVR | Frontview REIT Inc | 16.22 | 15.73 | 16.16 | 87.9K | 0.31 | | 1.96 | |
| FVRR | Fiverr International Ltd | 14.55 | 13.59 | 14.34 | 1.26M | 0.54 | | 3.91 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.94 | 17.81 | 17.90 | 5.6K | -0.03 | | 0.17 | |