| F | Ford Motor Company | 13.29 | 13.20 | 13.24 | 18.48M | -0.05 | | 0.38 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.05 | 20.92 | 20.95 | 111.5K | -0.07 | | 0.33 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.64 | 20.45 | 20.59 | 87.7K | 0.05 | | 0.24 | |
| F-D | Ford Motor Company 6.500% Notes | 22.20 | 22.03 | 22.12 | 84.7K | 0.01 | | 0.05 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.48 | 61.75 | 62.06 | 202.0K | -0.04 | | 0.06 | |
| FBIN | Fortune Brands Innovations Inc | 51.36 | 50.50 | 50.79 | 332.4K | -0.19 | | 0.37 | |
| FBK | Fb Financial Corp | 56.84 | 56.29 | 56.29 | 92.4K | -0.55 | | 0.97 | |
| FBP | First Bancorp | 21.06 | 20.84 | 20.84 | 340.7K | -0.19 | | 0.90 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.10 | 21.80 | 21.96 | 15.9K | -0.15 | | 0.68 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.46 | 10.30 | 10.44 | 512.1K | 0.10 | | 0.97 | |
| FBRTpE | | 22.10 | 21.80 | 21.96 | 13.3K | -0.15 | | 0.68 | |
| FC | Franklin Covey Company | 17.17 | 16.75 | 16.95 | 63.0K | -0.25 | | 1.46 | |
| FCF | First Commonwealth Financial Corp | 17.07 | 16.90 | 16.98 | 290.9K | -0.10 | | 0.59 | |
| FCN | Fti Consulting | 177.4 | 172.6 | 172.6 | 29.3K | -3.2 | | 1.82 | |
| FCPT | Four Corners Property Trust IN | 23.61 | 23.45 | 23.58 | 462.5K | 0.09 | | 0.38 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.25 | 10.21 | 10.24 | 59.0K | 0.07 | | 0.69 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7500 | 0.7000 | 0.7383 | 11.2K | 0.0383 | | 5.47 | |
| FCRS.U | | 10.25 | 10.21 | 10.24 | 58.8K | 0.05 | | 0.49 | |
| 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 | 24.97 | 24.97 | 24.97 | 300 | 0.05 | | 0.20 | |
| FCT | Senior Floating Rate II | 10.08 | 10.04 | 10.05 | 143.7K | 0.00 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 52.68 | 50.85 | 51.42 | 6.33M | -0.07 | | 0.14 | |
| FDP | Fresh Del Monte Produce | 36.03 | 35.48 | 35.49 | 57.9K | -0.30 | | 0.84 | |
| FDS | Factset Research Systems Inc | 293.8 | 290.0 | 291.4 | 170.6K | -2.0 | | 0.69 | |
| FDX | Fedex Corp | 294.7 | 290.8 | 291.2 | 348.8K | -1.8 | | 0.62 | |
| FE | Firstenergy Corp | 45.03 | 44.80 | 44.99 | 1.08M | 0.07 | | 0.16 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.96 | 10.11 | 11.95 | 1.2K | 0.35 | | 3.02 | |
| FEGE | First Eagle Global Equity ETF | 46.43 | 46.31 | 46.37 | 208.6K | -0.37 | | 0.79 | |
| FENG | Phoenix New Media Ltd ADR | 1.920 | 1.630 | 1.690 | 24.0K | -0.100 | | 5.43 | |
| FEOE | First Eagle Overseas Equity ETF | 48.65 | 48.42 | 48.52 | 111.0K | -0.54 | | 1.10 | |
| FERG | Ferguson Enterprises Inc | 226.9 | 225.3 | 225.5 | 265.2K | -1.5 | | 0.66 | |
| FET | Forum Energy Technologies Inc | 38.06 | 36.65 | 37.34 | 51.9K | 0.36 | | 0.97 | |
| FF | Futurefuel Corp | 3.240 | 3.180 | 3.190 | 209.8K | -0.060 | | 1.85 | |
| FFA | FT Enhanced Equity Income Fund | 21.93 | 21.75 | 21.92 | 35.0K | 0.20 | | 0.92 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.59 | 16.42 | 16.59 | 198.4K | 0.16 | | 0.97 | |
| FFWM | First Foundation | 6.130 | 6.040 | 6.040 | 273.4K | -0.050 | | 0.82 | |
| FG | F&G Annuities & Life Inc | 32.36 | 31.34 | 31.83 | 304.9K | -0.49 | | 1.52 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.47 | 25.22 | 25.31 | 78.3K | -0.07 | | 0.28 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.49 | 22.32 | 22.32 | 84.6K | -0.12 | | 0.53 | |
| FHI | Federated Investors | 54.00 | 52.99 | 53.05 | 224.0K | -0.83 | | 1.54 | |
| FHN | First Horizon Corp | 24.18 | 23.90 | 23.93 | 3.64M | -0.15 | | 0.62 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.41 | 25.35 | 25.41 | 1.2K | 0.06 | | 0.24 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.52 | 24.33 | 24.46 | 14.3K | 0.05 | | 0.18 | |
| FHN-F | First Horizon Corp | 17.76 | 17.66 | 17.70 | 10.5K | -0.01 | | 0.06 | |
| FHNpC | | 25.41 | 25.35 | 25.41 | 1.1K | 0.06 | | 0.24 | |
| FHNpE | | 24.52 | 24.33 | 24.46 | 12.7K | 0.05 | | 0.18 | |
| FHNpF | | 17.76 | 17.66 | 17.70 | 9.0K | -0.01 | | 0.06 | |
| FICO | Fair Isaac and Company | 1,772 | 1,743 | 1,746 | 52.9K | -26 | | 1.46 | |
| FIG | Figma Inc Cl A | 38.40 | 37.47 | 37.60 | 2.64M | -0.20 | | 0.53 | |
| FIGS | Figs Inc Cl A | 11.62 | 11.28 | 11.59 | 1.62M | -0.02 | | 0.17 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.72 | 19.58 | 19.62 | 114.0K | 0.07 | | 0.36 | |
| FINS | Angel Oak Financial Strategies Income | 13.20 | 13.01 | 13.13 | 69.4K | 0.09 | | 0.69 | |
| FINV | Finvolution Group ADR | 5.400 | 5.180 | 5.260 | 684.1K | 0.050 | | 0.96 | |
| FIS | Fidelity National Information Services | 67.62 | 67.00 | 67.16 | 793.5K | -0.28 | | 0.42 | |
| FIX | Comfort Systems USA | 958.1 | 944.2 | 947.0 | 97.2K | -3.7 | | 0.39 | |
| FIXT | Tcw Core Plus Bond ETF | 38.37 | 38.32 | 38.36 | 5.8K | 0.00 | | 0.01 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.52 | 17.33 | 17.44 | 30.5K | 0.08 | | 0.46 | |
| FLG | Flagstar Financial Inc | 12.80 | 12.58 | 12.64 | 1.53M | -0.08 | | 0.63 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.52 | 22.44 | 22.50 | 37.4K | 0.01 | | 0.04 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.28 | 40.00 | 40.01 | 8.2K | -0.08 | | 0.20 | |
| FLGpA | | 22.52 | 22.44 | 22.50 | 34.4K | 0.01 | | 0.04 | |
| FLGpU | | 40.28 | 40.00 | 40.15 | 7.6K | 0.06 | | 0.15 | |
| FLNG | Flex Lng Ltd | 24.96 | 24.60 | 24.66 | 145.1K | -0.07 | | 0.28 | |
| FLO | Flowers Foods | 11.05 | 10.90 | 10.92 | 2.08M | -0.02 | | 0.18 | |
| FLOC | Flowco Holdings Inc Cl A | 18.80 | 18.36 | 18.78 | 72.8K | 0.51 | | 2.79 | |
| FLR | Fluor Corp | 40.84 | 40.02 | 40.30 | 1.33M | -0.10 | | 0.25 | |
| FLS | Flowserve Corp | 70.56 | 70.07 | 70.14 | 205.3K | -0.31 | | 0.44 | |
| FLUT | Flutter Entertainment Plc | 218.6 | 216.4 | 217.5 | 434.6K | 0.3 | | 0.15 | |
| FLXR | Tcw Flexible Income ETF | 39.63 | 39.60 | 39.61 | 265.2K | 0.01 | | 0.03 | |
| FMC | FMC Corp | 14.16 | 13.80 | 13.97 | 2.24M | 0.15 | | 1.08 | |
| FMN | Federated Premier Muni | 11.11 | 11.00 | 11.11 | 37.8K | 0.08 | | 0.73 | |
| FMS | Fresenius Medical Care Ag ADR | 23.96 | 23.81 | 23.90 | 72.1K | -0.02 | | 0.08 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.3 | 100.4 | 100.7 | 140.8K | -2.2 | | 2.14 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.19 | 12.08 | 12.13 | 8.6K | 0.04 | | 0.33 | |
| FN | Fabrinet | 474.3 | 460.8 | 461.9 | 180.9K | -10.2 | | 2.15 | |
| FNB | F.N.B. Corp | 17.45 | 17.27 | 17.32 | 2.53M | -0.08 | | 0.46 | |
| FND | Floor & Decor Holdings Inc | 62.01 | 60.63 | 61.37 | 946.8K | -0.61 | | 0.98 | |
| FNF | Fidelity National Financial | 55.32 | 54.80 | 55.24 | 524.8K | 0.15 | | 0.27 | |
| FNV | Franco Nev Corp | 211.9 | 207.9 | 208.3 | 213.1K | 0.5 | | 0.26 | |
| FOA | Finance of America Companies Inc Cl A | 24.22 | 23.52 | 23.82 | 142.4K | 0.15 | | 0.63 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.43 | 13.21 | 13.32 | 75.6K | 0.06 | | 0.45 | |
| FOR | Forestar Group Inc | 24.86 | 24.39 | 24.84 | 74.6K | 0.17 | | 0.69 | |
| FOU-A | Shift4 Payments Inc | 82.89 | 81.21 | 81.29 | 31.9K | -0.99 | | 1.20 | |
| FOUR | Shift4 Payments Inc | 66.25 | 64.30 | 64.41 | 894.6K | -1.12 | | 1.71 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 82.89 | 81.21 | 81.21 | 9.4K | -1.07 | | 1.30 | |
| FpB | | 21.05 | 20.92 | 20.95 | 105.6K | -0.07 | | 0.33 | |
| FpC | | 20.64 | 20.45 | 20.56 | 81.2K | 0.02 | | 0.10 | |
| FpD | | 22.20 | 22.03 | 22.07 | 79.0K | 0.01 | | 0.05 | |
| FPF | FT Intermediate Durat | 18.84 | 18.68 | 18.76 | 208.6K | -0.01 | | 0.05 | |
| FPH | Five Point Holdings Llc Cl A | 5.620 | 5.510 | 5.520 | 129.5K | -0.060 | | 1.07 | |
| FPI | Farmland Partners Inc | 9.730 | 9.630 | 9.630 | 262.6K | 0.010 | | 0.10 | |
| FR | First Industrial Realty Trust | 58.27 | 57.74 | 58.14 | 450.7K | 0.13 | | 0.22 | |
| FRA | Blackrock Floating Rate Income Fund | 11.82 | 11.62 | 11.72 | 535.2K | 0.00 | | 0.00 | |
| FRGE | Forge Global Hldgs Inc | 44.71 | 44.54 | 44.55 | 68.3K | -0.13 | | 0.29 | |
| FRO | Frontline Plc | 22.21 | 21.71 | 21.73 | 1.27M | -0.41 | | 1.85 | |
| FRT | Federal Realty Investment Trust | 102.2 | 101.6 | 101.8 | 170.0K | -0.3 | | 0.25 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.12 | 19.87 | 20.09 | 24.5K | 0.25 | | 1.23 | |
| FRTpC | | 20.12 | 19.87 | 20.09 | 22.3K | 0.25 | | 1.23 | |
| FSCO | FS Credit Opportunities Corp | 6.270 | 6.160 | 6.230 | 1.59M | 0.090 | | 1.46 | |
| FSK | FS KKR Capital Corp | 14.83 | 14.62 | 14.75 | 2.84M | 0.09 | | 0.61 | |
| FSLY | Fastly Inc | 10.33 | 10.12 | 10.14 | 1.54M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.270 | 9.870 | 9.950 | 5.27M | 0.020 | | 0.20 | |
| FSS | Federal Signal Corp | 111.5 | 109.5 | 109.5 | 122.2K | -2.0 | | 1.79 | |
| FSSL | FS Specialty Lending Fund | 13.99 | 13.85 | 13.98 | 936.4K | 0.03 | | 0.22 | |
| FT | Franklin Universal Trust | 8.050 | 7.990 | 8.030 | 32.2K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.12 | 13.98 | 14.10 | 141.1K | 0.01 | | 0.07 | |
| FTI | Technipfmc Plc | 45.46 | 44.60 | 45.19 | 1.42M | 0.50 | | 1.12 | |
| FTK | Flotek Industries | 17.78 | 17.13 | 17.31 | 139.8K | -0.01 | | 0.06 | |
| FTS | Fortis Inc | 52.21 | 51.77 | 52.08 | 307.4K | 0.24 | | 0.46 | |
| FTV | Fortive Corp | 56.34 | 55.89 | 55.95 | 1.14M | -0.21 | | 0.37 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.50 | 10.48 | 10.49 | 62.0K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.47 | 10.47 | 10.47 | 196 | -0.03 | | 0.29 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.4900 | 0.4400 | 0.4900 | 400 | 0.0100 | | 2.08 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 41.00 | 40.84 | 40.92 | 3.6K | 0.10 | | 0.26 | |
| FUBO | Fubo TV | 2.620 | 2.450 | 2.515 | 7.52M | -0.060 | | 2.33 | |
| FUL | H. B. Fuller Company | 61.14 | 60.22 | 60.36 | 59.9K | -0.49 | | 0.81 | |
| FUN | Cedar Fair LP | 15.50 | 14.81 | 15.02 | 2.97M | -0.31 | | 2.02 | |
| FVR | Frontview REIT Inc | 15.50 | 15.12 | 15.20 | 54.6K | 0.13 | | 0.86 | |
| FVRR | Fiverr International Ltd | 19.76 | 19.50 | 19.71 | 620.0K | 0.01 | | 0.05 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.97 | 17.83 | 17.95 | 13.9K | -0.16 | | 0.88 | |