| F | Ford Motor Company | 13.95 | 13.69 | 13.78 | 41.63M | -0.08 | | 0.54 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.05 | 21.84 | 21.88 | 35.7K | -0.08 | | 0.36 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.72 | 21.54 | 21.55 | 33.6K | -0.07 | | 0.32 | |
| F-D | Ford Motor Company 6.500% Notes | 23.10 | 22.88 | 22.94 | 82.5K | -0.06 | | 0.26 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 67.67 | 65.74 | 66.49 | 690.6K | 0.33 | | 0.50 | |
| FBIN | Fortune Brands Innovations Inc | 55.04 | 53.13 | 54.31 | 1.19M | 0.46 | | 0.85 | |
| FBK | Fb Financial Corp | 58.50 | 57.74 | 58.32 | 66.7K | -0.23 | | 0.39 | |
| FBP | First Bancorp | 22.53 | 22.03 | 22.48 | 333.4K | -0.01 | | 0.02 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.10 | 21.94 | 22.07 | 15.3K | 0.03 | | 0.14 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.895 | 8.640 | 8.865 | 623.7K | 0.185 | | 2.13 | |
| FBRTpE | | 22.06 | 21.90 | 22.00 | 2.4K | -0.07 | | 0.32 | |
| FC | Franklin Covey Company | 16.81 | 16.01 | 16.10 | 53.4K | -0.82 | | 4.85 | |
| FCF | First Commonwealth Financial Corp | 18.30 | 18.05 | 18.20 | 280.6K | -0.06 | | 0.33 | |
| FCN | Fti Consulting | 164.4 | 162.0 | 162.1 | 105.6K | -0.5 | | 0.31 | |
| FCPT | Four Corners Property Trust IN | 25.41 | 24.80 | 25.00 | 440.6K | 0.28 | | 1.13 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.23 | 10.21 | 10.21 | 21.9K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.6500 | 0.6101 | 0.6500 | 16.2K | -0.0425 | | 6.14 | |
| FCRS.U | | 10.23 | 10.20 | 10.21 | 56.7K | 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 | 25.15 | 25.13 | 25.13 | 305 | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.030 | 9.980 | 10.000 | 127.4K | 0.020 | | 0.20 | |
| FCX | Freeport-Mcmoran Inc | 62.88 | 60.14 | 62.20 | 7.44M | -0.35 | | 0.56 | |
| FDP | Fresh Del Monte Produce | 42.91 | 41.25 | 42.40 | 67.8K | -0.15 | | 0.35 | |
| FDS | Factset Research Systems Inc | 202.0 | 194.2 | 198.2 | 539.8K | 0.3 | | 0.14 | |
| FDX | Fedex Corp | 384.4 | 379.7 | 383.0 | 291.1K | -0.1 | | 0.02 | |
| FE | Firstenergy Corp | 49.95 | 49.09 | 49.45 | 2.43M | 0.51 | | 1.03 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.50 | 10.50 | 10.50 | 989 | 0.02 | | 0.19 | |
| FEGE | First Eagle Global Equity ETF | 50.68 | 50.47 | 50.63 | 262.4K | -0.02 | | 0.04 | |
| FENG | Phoenix New Media Ltd ADR | 1.720 | 1.710 | 1.710 | 431 | -0.020 | | 1.16 | |
| FEOE | First Eagle Overseas Equity ETF | 54.09 | 53.77 | 54.08 | 121.1K | 0.16 | | 0.30 | |
| FERG | Ferguson Enterprises Inc | 260.3 | 256.1 | 257.4 | 252.2K | -2.6 | | 1.00 | |
| FET | Forum Energy Technologies Inc | 53.55 | 50.99 | 52.42 | 225.2K | 0.34 | | 0.65 | |
| FF | Futurefuel Corp | 4.385 | 3.970 | 4.290 | 888.3K | 0.340 | | 8.61 | |
| FFA | FT Enhanced Equity Income Fund | 21.95 | 21.77 | 21.88 | 15.3K | -0.03 | | 0.14 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.94 | 16.76 | 16.78 | 115.3K | -0.10 | | 0.59 | |
| FFWM | First Foundation | 6.230 | 6.130 | 6.215 | 513.3K | -0.025 | | 0.40 | |
| FG | F&G Annuities & Life Inc | 28.88 | 27.60 | 27.97 | 241.6K | -0.82 | | 2.85 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.39 | 26.11 | 26.26 | 7.8K | -0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.63 | 22.52 | 22.62 | 5.8K | 0.08 | | 0.35 | |
| FHI | Federated Investors | 55.76 | 53.71 | 54.74 | 243.1K | -1.32 | | 2.35 | |
| FHN | First Horizon Corp | 25.15 | 24.72 | 24.94 | 2.93M | -0.17 | | 0.66 | |
| 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 | 24.94 | 24.95 | 1.2K | 0.00 | | 0.00 | |
| FHN-F | First Horizon Corp | 18.76 | 18.60 | 18.63 | 3.7K | -0.14 | | 0.72 | |
| FHNpC | | 25.23 | 25.17 | 25.22 | 2.9K | 0.06 | | 0.25 | |
| FHNpE | | 24.97 | 24.86 | 24.87 | 2.8K | -0.08 | | 0.32 | |
| FHNpF | | 18.76 | 18.60 | 18.63 | 3.7K | -0.14 | | 0.72 | |
| FICO | Fair Isaac and Company | 1,366 | 1,335 | 1,358 | 66.2K | -9 | | 0.63 | |
| FIG | Figma Inc Cl A | 28.31 | 23.28 | 26.38 | 49.27M | 2.19 | | 9.05 | |
| FIGS | Figs Inc Cl A | 11.16 | 10.67 | 11.08 | 1.59M | 0.30 | | 2.74 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.86 | 19.49 | 19.65 | 86.3K | -0.01 | | 0.05 | |
| FINS | Angel Oak Financial Strategies Income | 13.25 | 13.15 | 13.23 | 28.8K | -0.02 | | 0.18 | |
| FINV | Finvolution Group ADR | 5.966 | 5.670 | 5.710 | 511.1K | -0.080 | | 1.38 | |
| FIS | Fidelity National Information Services | 48.68 | 47.80 | 48.66 | 1.3M | 0.08 | | 0.16 | |
| FIX | Comfort Systems USA | 1,375 | 1,302 | 1,367 | 254.9K | 48 | | 3.60 | |
| FIXT | Tcw Core Plus Bond ETF | 38.64 | 38.59 | 38.63 | 8.0K | -0.01 | | 0.03 | |
| FLC | Flaherty & Crumrine/Claymore Total | 18.03 | 17.94 | 17.95 | 20.1K | -0.04 | | 0.22 | |
| FLG | Flagstar Financial Inc | 13.59 | 13.15 | 13.36 | 2.38M | -0.15 | | 1.07 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.44 | 23.00 | 23.00 | 42.4K | -0.50 | | 2.13 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.85 | 41.50 | 41.75 | 2.6K | 0.25 | | 0.60 | |
| FLGpA | | 23.24 | 22.88 | 23.22 | 12.4K | 0.22 | | 0.96 | |
| FLGpU | | 42.00 | 41.50 | 41.87 | 18.5K | 0.12 | | 0.29 | |
| FLNG | Flex Lng Ltd | 27.40 | 26.89 | 27.09 | 396.7K | -0.13 | | 0.48 | |
| FLO | Flowers Foods | 10.085 | 9.853 | 9.950 | 2.85M | 0.060 | | 0.61 | |
| FLOC | Flowco Holdings Inc Cl A | 23.45 | 22.70 | 23.07 | 149.9K | 0.30 | | 1.32 | |
| FLR | Fluor Corp | 53.73 | 50.00 | 52.93 | 2.98M | 2.29 | | 4.52 | |
| FLS | Flowserve Corp | 91.00 | 87.76 | 88.22 | 375.7K | -0.43 | | 0.48 | |
| FLUT | Flutter Entertainment Plc | 126.4 | 119.5 | 122.8 | 2.29M | -3.3 | | 2.64 | |
| FLXR | Tcw Flexible Income ETF | 39.77 | 39.69 | 39.73 | 339.9K | -0.02 | | 0.05 | |
| FMC | FMC Corp | 15.11 | 14.45 | 14.92 | 1.24M | 0.44 | | 3.00 | |
| FMN | Federated Premier Muni | 11.34 | 11.28 | 11.30 | 27.0K | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 24.30 | 23.97 | 24.07 | 143.2K | 0.06 | | 0.23 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 113.1 | 111.4 | 112.1 | 86.9K | -0.1 | | 0.06 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.16 | 12.12 | 12.12 | 328 | 0.00 | | 0.00 | |
| FN | Fabrinet | 513.7 | 491.3 | 504.3 | 131.1K | -1.5 | | 0.30 | |
| FNB | F.N.B. Corp | 18.17 | 17.90 | 18.11 | 9.72M | -0.05 | | 0.25 | |
| FND | Floor & Decor Holdings Inc | 70.33 | 66.03 | 66.40 | 1.52M | -3.55 | | 5.08 | |
| FNF | Fidelity National Financial | 56.59 | 53.70 | 54.09 | 683.4K | -1.98 | | 3.52 | |
| FNV | Franco Nev Corp | 255.5 | 250.0 | 254.4 | 212.2K | 0.2 | | 0.07 | |
| FOA | Finance of America Companies Inc Cl A | 22.65 | 21.68 | 21.79 | 11.8K | -1.04 | | 4.54 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.33 | 14.06 | 14.13 | 82.7K | -0.21 | | 1.46 | |
| FOR | Forestar Group Inc | 30.02 | 29.49 | 29.82 | 81.4K | -0.21 | | 0.70 | |
| FOU-A | Shift4 Payments Inc | 75.19 | 72.66 | 74.89 | 24.1K | 2.73 | | 3.78 | |
| FOUR | Shift4 Payments Inc | 59.28 | 57.86 | 58.01 | 760.1K | -1.14 | | 1.92 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 74.25 | 73.93 | 73.95 | 666 | -0.94 | | 1.25 | |
| FpB | | 21.99 | 21.74 | 21.77 | 22.1K | -0.11 | | 0.50 | |
| FpC | | 21.64 | 21.45 | 21.47 | 32.2K | -0.08 | | 0.38 | |
| FpD | | 22.99 | 22.65 | 22.78 | 57.8K | -0.16 | | 0.70 | |
| FPF | FT Intermediate Durat | 19.35 | 19.21 | 19.30 | 107.5K | 0.01 | | 0.03 | |
| FPH | Five Point Holdings Llc Cl A | 5.498 | 5.270 | 5.480 | 124.1K | 0.060 | | 1.11 | |
| FPI | Farmland Partners Inc | 12.34 | 11.82 | 11.83 | 1.45M | 0.15 | | 1.24 | |
| FPS | | 34.65 | 32.50 | 33.97 | 773.1K | 1.29 | | 3.95 | |
| FR | First Industrial Realty Trust | 60.87 | 59.99 | 60.60 | 491.6K | 0.20 | | 0.33 | |
| FRA | Blackrock Floating Rate Income Fund | 11.51 | 11.40 | 11.42 | 187.1K | -0.08 | | 0.70 | |
| FRGE | Forge Global Hldgs Inc | 44.62 | 44.45 | 44.55 | 214.6K | 0.05 | | 0.11 | |
| FRO | Frontline Plc | 34.28 | 32.88 | 33.98 | 2.32M | 0.70 | | 2.10 | |
| FRT | Federal Realty Investment Trust | 106.0 | 104.5 | 105.6 | 149.0K | 0.2 | | 0.16 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.21 | 20.09 | 20.20 | 9.4K | -0.03 | | 0.12 | |
| FRTpC | | 20.20 | 20.07 | 20.19 | 2.8K | -0.01 | | 0.02 | |
| FSCO | FS Credit Opportunities Corp | 5.890 | 5.781 | 5.840 | 1.04M | -0.020 | | 0.34 | |
| FSK | FS KKR Capital Corp | 13.77 | 12.93 | 13.15 | 3.64M | -0.27 | | 2.01 | |
| FSLY | Fastly Inc | 19.02 | 17.23 | 18.83 | 16.6M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 11.28 | 10.26 | 10.89 | 6.62M | 0.45 | | 4.32 | |
| FSS | Federal Signal Corp | 118.3 | 114.9 | 117.4 | 47.1K | -0.2 | | 0.14 | |
| FSSL | FS Specialty Lending Fund | 13.45 | 13.17 | 13.26 | 390.7K | 0.01 | | 0.08 | |
| FT | Franklin Universal Trust | 8.280 | 8.190 | 8.265 | 61.4K | 0.005 | | 0.06 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.19 | 14.00 | 14.04 | 81.8K | -0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 63.39 | 58.67 | 60.87 | 4.22M | -1.40 | | 2.25 | |
| FTK | Flotek Industries | 17.80 | 16.88 | 17.28 | 61.7K | -0.11 | | 0.63 | |
| FTS | Fortis Inc | 56.81 | 56.17 | 56.42 | 303.8K | 0.09 | | 0.16 | |
| FTV | Fortive Corp | 58.46 | 57.48 | 57.96 | 1.01M | -0.38 | | 0.64 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.58 | 10.55 | 10.56 | 78.9K | -0.02 | | 0.23 | |
| FTW.U | Eqv Ventures Acquisition Corp | 11.75 | 10.81 | 10.90 | 3.3K | 0.07 | | 0.65 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.8500 | 0.8000 | 0.8000 | 7.2K | 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 | 47.93 | 47.12 | 47.92 | 5.0K | 0.95 | | 2.02 | |
| FUBO | Fubo TV | 1.340 | 1.230 | 1.235 | 18.63M | -0.085 | | 6.44 | |
| FUL | H. B. Fuller Company | 66.90 | 64.40 | 64.93 | 170.8K | -1.97 | | 2.94 | |
| FUN | Cedar Fair LP | 17.79 | 15.63 | 17.45 | 1.8M | 1.23 | | 7.58 | |
| FVR | Frontview REIT Inc | 16.15 | 15.74 | 15.82 | 33.3K | -0.32 | | 1.95 | |
| FVRR | Fiverr International Ltd | 12.45 | 11.01 | 11.24 | 2.31M | -1.11 | | 8.99 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.92 | 17.79 | 17.87 | 3.4K | 0.03 | | 0.17 | |