| F | Ford Motor Company | 12.73 | 12.24 | 12.35 | 16.45M | -0.16 | | 1.24 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.18 | 21.10 | 21.11 | 22.6K | -0.02 | | 0.09 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.66 | 20.49 | 20.61 | 42.2K | 0.11 | | 0.54 | |
| F-D | Ford Motor Company 6.500% Notes | 22.47 | 22.40 | 22.45 | 26.6K | 0.01 | | 0.04 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 70.86 | 69.45 | 70.51 | 61.2K | 1.08 | | 1.56 | |
| FBIN | Fortune Brands Innovations Inc | 42.36 | 40.91 | 41.34 | 408.3K | -0.57 | | 1.36 | |
| FBK | Fb Financial Corp | 55.83 | 54.64 | 55.74 | 34.5K | 1.42 | | 2.60 | |
| FBP | First Bancorp | 24.51 | 24.23 | 24.30 | 149.6K | 0.05 | | 0.21 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.78 | 19.70 | 19.70 | 19.5K | -0.05 | | 0.25 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.240 | 9.140 | 9.185 | 49.3K | 0.055 | | 0.60 | |
| FBRTpE | | 19.75 | 19.62 | 19.75 | 5.9K | 0.05 | | 0.25 | |
| FC | Franklin Covey Company | 21.98 | 21.11 | 21.96 | 12.3K | 0.58 | | 2.71 | |
| FCF | First Commonwealth Financial Corp | 18.99 | 18.31 | 18.97 | 347.8K | 0.33 | | 1.77 | |
| FCN | Fti Consulting | 189.3 | 183.5 | 185.8 | 50.0K | 0.7 | | 0.40 | |
| FCPT | Four Corners Property Trust IN | 25.57 | 25.28 | 25.41 | 47.8K | 0.00 | | 0.00 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.47 | 10.35 | 10.45 | 37.7K | 0.02 | | 0.14 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8510 | 0.7610 | 0.8510 | 5.8K | -0.0809 | | 8.68 | |
| FCRS.U | | 10.43 | 10.37 | 10.43 | 10.7K | -0.02 | | 0.19 | |
| 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 | 25.03 | 25.03 | 25.03 | 200 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.830 | 9.780 | 9.830 | 2.5K | 0.020 | | 0.20 | |
| FCX | Freeport-Mcmoran Inc | 60.86 | 57.87 | 58.19 | 4.07M | -2.38 | | 3.92 | |
| FDP | Fresh Del Monte Produce | 42.59 | 41.83 | 42.54 | 44.0K | 0.71 | | 1.69 | |
| FDS | Factset Research Systems Inc | 231.8 | 224.2 | 231.2 | 77.2K | 5.8 | | 2.59 | |
| FDX | Fedex Corp | 389.4 | 382.3 | 385.9 | 143.0K | -2.1 | | 0.55 | |
| FE | Firstenergy Corp | 49.97 | 49.50 | 49.82 | 372.7K | 0.38 | | 0.77 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.47 | 10.47 | 10.47 | 100 | 0.89 | | 9.29 | |
| FEGE | First Eagle Global Equity ETF | 48.99 | 48.62 | 48.73 | 51.2K | -0.23 | | 0.46 | |
| FENG | Phoenix New Media Ltd ADR | 1.730 | 1.720 | 1.720 | 280 | -0.010 | | 0.58 | |
| FEOE | First Eagle Overseas Equity ETF | 52.21 | 51.86 | 51.96 | 61.3K | -0.42 | | 0.80 | |
| FERG | Ferguson Enterprises Inc | 263.4 | 257.4 | 258.3 | 183.5K | -5.8 | | 2.21 | |
| FET | Forum Energy Technologies Inc | 64.43 | 62.50 | 62.54 | 11.6K | -0.63 | | 1.00 | |
| FF | Futurefuel Corp | 4.215 | 4.121 | 4.210 | 41.1K | 0.050 | | 1.20 | |
| FFA | FT Enhanced Equity Income Fund | 22.06 | 21.88 | 21.89 | 9.2K | -0.21 | | 0.97 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.19 | 16.06 | 16.08 | 51.5K | -0.08 | | 0.46 | |
| FFWM | First Foundation | 5.930 | 5.600 | 5.890 | 2.02M | 0.140 | | 2.43 | |
| FG | F&G Annuities & Life Inc | 28.99 | 28.28 | 28.87 | 61.5K | 0.69 | | 2.45 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.27 | 25.01 | 25.20 | 1.6K | 0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.29 | 21.10 | 21.29 | 6.6K | 0.22 | | 1.04 | |
| FHI | Federated Investors | 57.64 | 56.79 | 57.08 | 55.2K | 0.29 | | 0.50 | |
| FHN | First Horizon Corp | 24.98 | 24.70 | 24.79 | 385.6K | 0.17 | | 0.69 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 24.99 | 24.98 | 24.98 | 28.3K | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.78 | 24.62 | 24.78 | 9.8K | -0.12 | | 0.46 | |
| FHN-F | First Horizon Corp | 17.92 | 17.74 | 17.91 | 13.1K | 0.11 | | 0.62 | |
| FHN-H | | 25.11 | 24.92 | 25.01 | 20.0K | -0.03 | | 0.10 | |
| FHNpC | | 24.99 | 24.98 | 24.98 | 1.3K | 0.00 | | 0.00 | |
| FHNpE | | 24.81 | 24.81 | 24.81 | 484 | 0.02 | | 0.08 | |
| FHNpF | | 17.86 | 17.67 | 17.85 | 1.6K | -0.06 | | 0.34 | |
| FICO | Fair Isaac and Company | 1,060 | 1,011 | 1,023 | 48.3K | 10 | | 0.96 | |
| FIG | Figma Inc Cl A | 17.69 | 17.11 | 17.43 | 3.56M | 0.12 | | 0.69 | |
| FIGS | Figs Inc Cl A | 15.91 | 15.16 | 15.23 | 415.7K | -0.39 | | 2.50 | |
| FIHL | Fidelis Insurance Holdings Limited | 21.25 | 20.97 | 21.23 | 34.6K | 0.35 | | 1.68 | |
| FINS | Angel Oak Financial Strategies Income | 12.83 | 12.79 | 12.83 | 7.5K | -0.01 | | 0.08 | |
| FINV | Finvolution Group ADR | 5.060 | 4.935 | 4.985 | 205.1K | -0.050 | | 0.99 | |
| FIS | Fidelity National Information Services | 46.62 | 45.68 | 46.28 | 741.3K | 0.67 | | 1.46 | |
| FIX | Comfort Systems USA | 1,775 | 1,681 | 1,694 | 74.0K | -101 | | 5.61 | |
| FIXT | Tcw Core Plus Bond ETF | 37.88 | 37.88 | 37.88 | 1.3K | -0.08 | | 0.21 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.18 | 17.02 | 17.04 | 4.7K | -0.05 | | 0.26 | |
| FLG | Flagstar Financial Inc | 14.37 | 13.98 | 14.15 | 670.4K | 0.15 | | 1.04 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.05 | 22.71 | 23.05 | 29.1K | 0.05 | | 0.22 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.56 | 40.52 | 40.55 | 4.1K | 0.00 | | 0.00 | |
| FLGpA | | 23.00 | 22.95 | 22.95 | 3.4K | -0.10 | | 0.43 | |
| FLGpU | | 40.56 | 40.56 | 40.56 | 2.4K | 0.00 | | 0.00 | |
| FLNG | Flex Lng Ltd | 31.80 | 31.47 | 31.54 | 79.0K | 0.11 | | 0.33 | |
| FLO | Flowers Foods | 9.150 | 8.950 | 9.025 | 655.0K | 0.065 | | 0.73 | |
| FLOC | Flowco Holdings Inc Cl A | 24.40 | 23.90 | 24.39 | 121.6K | 0.46 | | 1.90 | |
| FLR | Fluor Corp | 51.50 | 49.01 | 50.13 | 482.4K | -1.56 | | 3.02 | |
| FLS | Flowserve Corp | 87.94 | 84.34 | 84.87 | 490.0K | -3.09 | | 3.51 | |
| FLUT | Flutter Entertainment Plc | 111.1 | 107.0 | 107.9 | 492.2K | -3.1 | | 2.75 | |
| FLXR | Tcw Flexible Income ETF | 39.43 | 39.39 | 39.40 | 115.4K | -0.03 | | 0.08 | |
| FMC | FMC Corp | 15.90 | 15.22 | 15.48 | 303.4K | -0.08 | | 0.48 | |
| FMN | Federated Premier Muni | 11.15 | 11.07 | 11.08 | 18.7K | -0.04 | | 0.36 | |
| FMS | Fresenius Medical Care Ag ADR | 22.71 | 22.53 | 22.62 | 82.7K | 0.01 | | 0.04 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 113.7 | 112.4 | 112.5 | 38.6K | -0.6 | | 0.51 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.98 | 11.91 | 11.98 | 1.2K | 0.02 | | 0.13 | |
| FN | Fabrinet | 684.0 | 625.0 | 638.9 | 246.5K | -45.5 | | 6.65 | |
| FNB | F.N.B. Corp | 17.93 | 17.75 | 17.85 | 655.9K | 0.14 | | 0.79 | |
| FND | Floor & Decor Holdings Inc | 50.73 | 48.75 | 49.35 | 448.8K | -0.45 | | 0.90 | |
| FNF | Fidelity National Financial | 52.90 | 52.10 | 52.77 | 136.1K | 0.90 | | 1.74 | |
| FNV | Franco Nev Corp | 237.0 | 232.0 | 233.2 | 122.3K | -7.8 | | 3.25 | |
| FOA | Finance of America Companies Inc Cl A | 21.03 | 20.53 | 20.70 | 1.4K | 0.11 | | 0.52 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.72 | 13.65 | 13.72 | 8.6K | 0.02 | | 0.15 | |
| FOR | Forestar Group Inc | 28.71 | 28.15 | 28.40 | 12.1K | 0.00 | | 0.00 | |
| FOU-A | Shift4 Payments Inc | 56.77 | 56.00 | 56.10 | 22.1K | 0.26 | | 0.47 | |
| FOUR | Shift4 Payments Inc | 47.50 | 44.61 | 44.97 | 193.2K | -0.03 | | 0.07 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 56.42 | 55.87 | 55.87 | 200 | -0.23 | | 0.41 | |
| FpB | | 21.15 | 21.10 | 21.12 | 8.1K | 0.01 | | 0.05 | |
| FpC | | 20.63 | 20.50 | 20.63 | 8.2K | 0.02 | | 0.10 | |
| FpD | | 22.45 | 22.33 | 22.40 | 13.6K | -0.05 | | 0.22 | |
| FPF | FT Intermediate Durat | 18.46 | 18.25 | 18.26 | 28.9K | -0.17 | | 0.90 | |
| FPH | Five Point Holdings Llc Cl A | 5.020 | 4.936 | 4.990 | 30.3K | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 11.70 | 11.60 | 11.69 | 33.6K | 0.01 | | 0.09 | |
| FPS | | 38.00 | 34.52 | 34.98 | 1.41M | -2.18 | | 5.87 | |
| FR | First Industrial Realty Trust | 63.40 | 60.91 | 62.13 | 78.8K | 0.08 | | 0.12 | |
| FRA | Blackrock Floating Rate Income Fund | 11.19 | 11.14 | 11.17 | 46.1K | -0.04 | | 0.31 | |
| FRO | Frontline Plc | 36.74 | 35.72 | 35.88 | 822.4K | -0.11 | | 0.29 | |
| FRT | Federal Realty Investment Trust | 112.2 | 111.2 | 111.9 | 76.0K | 0.8 | | 0.68 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.48 | 19.35 | 19.37 | 5.8K | -0.11 | | 0.56 | |
| FRTpC | | 19.44 | 19.26 | 19.31 | 848 | -0.07 | | 0.34 | |
| FSCO | FS Credit Opportunities Corp | 5.145 | 5.030 | 5.145 | 273.2K | 0.075 | | 1.48 | |
| FSK | FS KKR Capital Corp | 10.64 | 10.44 | 10.55 | 906.9K | 0.04 | | 0.33 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.000 | 9.525 | 9.540 | 1.36M | -0.530 | | 5.26 | |
| FSS | Federal Signal Corp | 116.0 | 112.5 | 113.3 | 39.5K | -2.3 | | 1.99 | |
| FSSL | FS Specialty Lending Fund | 12.03 | 11.85 | 11.92 | 124.2K | -0.02 | | 0.13 | |
| FT | Franklin Universal Trust | 8.160 | 8.090 | 8.140 | 30.0K | 0.005 | | 0.06 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.80 | 13.67 | 13.70 | 30.6K | 0.01 | | 0.05 | |
| FTI | Technipfmc Plc | 77.67 | 74.07 | 74.56 | 613.9K | -0.57 | | 0.75 | |
| FTK | Flotek Industries | 17.11 | 16.63 | 16.74 | 13.0K | -0.42 | | 2.42 | |
| FTS | Fortis Inc | 56.95 | 56.30 | 56.86 | 87.4K | 0.57 | | 1.01 | |
| FTV | Fortive Corp | 62.23 | 61.18 | 61.56 | 649.1K | -0.45 | | 0.72 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.66 | 10.55 | 10.58 | 8.1K | 0.07 | | 0.67 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.9550 | 0.9350 | 0.9550 | 1.5K | 0.0000 | | 0.00 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.56 | 44.96 | 44.99 | 2.6K | -0.65 | | 1.42 | |
| FUBO | Fubo TV | 11.68 | 11.36 | 11.51 | 257.9K | -0.08 | | 0.69 | |
| FUL | H. B. Fuller Company | 63.77 | 61.63 | 61.98 | 32.4K | -0.90 | | 1.42 | |
| FUN | Cedar Fair LP | 18.73 | 18.22 | 18.28 | 101.3K | -0.49 | | 2.61 | |
| FVR | Frontview REIT Inc | 17.70 | 17.38 | 17.70 | 7.2K | 0.33 | | 1.90 | |
| FVRR | Fiverr International Ltd | 10.82 | 10.56 | 10.64 | 136.1K | 0.03 | | 0.28 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.70 | 17.31 | 17.65 | 2.1K | 0.03 | | 0.16 | |