| F | Ford Motor Company | 13.25 | 13.14 | 13.16 | 17.67M | -0.07 | | 0.53 | |
| 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 | 62.39 | 61.32 | 61.45 | 164.4K | -0.60 | | 0.97 | |
| FBIN | Fortune Brands Innovations Inc | 51.01 | 49.94 | 50.06 | 147.9K | -0.73 | | 1.43 | |
| FBK | Fb Financial Corp | 56.51 | 55.74 | 55.92 | 110.9K | -0.37 | | 0.66 | |
| FBP | First Bancorp | 20.92 | 20.68 | 20.72 | 187.9K | -0.13 | | 0.60 | |
| 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 | 10.42 | 9.99 | 10.02 | 499.8K | -0.42 | | 4.02 | |
| FBRTpE | | 21.68 | 21.04 | 21.26 | 15.7K | -0.70 | | 3.19 | |
| FC | Franklin Covey Company | 17.05 | 16.75 | 16.78 | 51.4K | -0.13 | | 0.77 | |
| FCF | First Commonwealth Financial Corp | 17.03 | 16.81 | 16.89 | 194.6K | -0.08 | | 0.47 | |
| FCN | Fti Consulting | 172.5 | 170.4 | 170.6 | 18.2K | -2.1 | | 1.22 | |
| FCPT | Four Corners Property Trust IN | 23.28 | 23.00 | 23.03 | 261.1K | -0.54 | | 2.29 | |
| 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 | | 10.26 | 10.24 | 10.25 | 180.8K | 0.01 | | 0.10 | |
| 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 | 25.00 | 24.95 | 24.95 | 2.2K | -0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.09 | 10.03 | 10.04 | 375.7K | -0.01 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 51.51 | 50.65 | 50.88 | 4.15M | -0.54 | | 1.04 | |
| FDP | Fresh Del Monte Produce | 35.72 | 35.33 | 35.59 | 50.3K | 0.11 | | 0.30 | |
| FDS | Factset Research Systems Inc | 293.7 | 290.0 | 291.3 | 156.6K | -0.1 | | 0.02 | |
| FDX | Fedex Corp | 291.5 | 289.1 | 289.3 | 233.6K | -1.7 | | 0.60 | |
| FE | Firstenergy Corp | 45.04 | 44.83 | 44.90 | 603.6K | -0.07 | | 0.14 | |
| 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 | 46.55 | 46.09 | 46.10 | 205.9K | -0.30 | | 0.65 | |
| FENG | Phoenix New Media Ltd ADR | 1.770 | 1.630 | 1.670 | 1.1K | -0.070 | | 4.02 | |
| FEOE | First Eagle Overseas Equity ETF | 48.49 | 48.23 | 48.35 | 88.7K | -0.18 | | 0.36 | |
| FERG | Ferguson Enterprises Inc | 225.7 | 222.4 | 222.4 | 213.3K | -3.1 | | 1.39 | |
| FET | Forum Energy Technologies Inc | 38.38 | 36.81 | 36.98 | 28.6K | -0.41 | | 1.10 | |
| FF | Futurefuel Corp | 3.220 | 3.160 | 3.185 | 148.8K | -0.005 | | 0.16 | |
| FFA | FT Enhanced Equity Income Fund | 22.10 | 21.93 | 21.96 | 67.1K | 0.04 | | 0.18 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.67 | 16.48 | 16.54 | 111.6K | -0.05 | | 0.32 | |
| FFWM | First Foundation | 6.105 | 5.970 | 6.095 | 471.5K | 0.055 | | 0.91 | |
| FG | F&G Annuities & Life Inc | 32.28 | 30.56 | 30.74 | 674.4K | -1.08 | | 3.39 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.46 | 25.23 | 25.35 | 97.3K | 0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.18 | 21.91 | 22.02 | 62.6K | -0.34 | | 1.54 | |
| FHI | Federated Investors | 53.08 | 52.14 | 52.23 | 150.6K | -0.80 | | 1.51 | |
| FHN | First Horizon Corp | 24.13 | 23.82 | 23.93 | 2.35M | 0.01 | | 0.04 | |
| 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 | | 25.37 | 25.36 | 25.36 | 824 | -0.05 | | 0.18 | |
| FHNpE | | 24.52 | 24.20 | 24.20 | 15.7K | -0.26 | | 1.06 | |
| FHNpF | | 17.77 | 17.65 | 17.66 | 16.9K | -0.04 | | 0.23 | |
| FICO | Fair Isaac and Company | 1,745 | 1,673 | 1,685 | 108.1K | -61 | | 3.49 | |
| FIG | Figma Inc Cl A | 37.75 | 36.53 | 37.15 | 3.03M | -0.48 | | 1.28 | |
| FIGS | Figs Inc Cl A | 11.66 | 11.31 | 11.47 | 833.5K | -0.12 | | 1.04 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.76 | 19.55 | 19.55 | 100.2K | -0.08 | | 0.41 | |
| FINS | Angel Oak Financial Strategies Income | 13.29 | 13.15 | 13.20 | 80.9K | 0.05 | | 0.38 | |
| FINV | Finvolution Group ADR | 5.350 | 5.210 | 5.215 | 833.7K | -0.045 | | 0.86 | |
| FIS | Fidelity National Information Services | 67.50 | 66.54 | 66.54 | 652.6K | -0.63 | | 0.94 | |
| FIX | Comfort Systems USA | 954.9 | 933.9 | 934.7 | 59.0K | -12.3 | | 1.29 | |
| FIXT | Tcw Core Plus Bond ETF | 38.33 | 38.24 | 38.24 | 22.0K | -0.12 | | 0.30 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.60 | 17.49 | 17.57 | 27.1K | 0.11 | | 0.63 | |
| FLG | Flagstar Financial Inc | 12.70 | 12.57 | 12.59 | 981.7K | -0.06 | | 0.44 | |
| 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 | | 22.54 | 22.34 | 22.53 | 53.7K | 0.03 | | 0.13 | |
| FLGpU | | 40.05 | 39.77 | 40.05 | 600 | -0.10 | | 0.25 | |
| FLNG | Flex Lng Ltd | 24.95 | 24.66 | 24.90 | 300.8K | 0.23 | | 0.91 | |
| FLO | Flowers Foods | 10.95 | 10.84 | 10.88 | 1.52M | -0.04 | | 0.37 | |
| FLOC | Flowco Holdings Inc Cl A | 19.00 | 18.51 | 18.70 | 115.5K | -0.08 | | 0.43 | |
| FLR | Fluor Corp | 40.31 | 39.33 | 39.61 | 1.16M | -0.69 | | 1.71 | |
| FLS | Flowserve Corp | 70.71 | 69.48 | 69.53 | 124.7K | -0.63 | | 0.90 | |
| FLUT | Flutter Entertainment Plc | 217.8 | 215.0 | 215.3 | 439.4K | -2.2 | | 1.00 | |
| FLXR | Tcw Flexible Income ETF | 39.62 | 39.58 | 39.60 | 281.8K | 0.01 | | 0.03 | |
| FMC | FMC Corp | 14.27 | 13.80 | 13.88 | 1.66M | -0.11 | | 0.75 | |
| FMN | Federated Premier Muni | 11.13 | 11.09 | 11.10 | 18.1K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 23.95 | 23.78 | 23.85 | 76.7K | -0.04 | | 0.17 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 101.2 | 100.3 | 100.9 | 64.2K | 0.2 | | 0.24 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.15 | 12.05 | 12.15 | 7.6K | 0.02 | | 0.16 | |
| FN | Fabrinet | 466.6 | 454.2 | 455.4 | 197.9K | -6.6 | | 1.42 | |
| FNB | F.N.B. Corp | 17.36 | 17.09 | 17.11 | 2.13M | -0.22 | | 1.24 | |
| FND | Floor & Decor Holdings Inc | 61.72 | 60.63 | 60.95 | 577.1K | -0.40 | | 0.65 | |
| FNF | Fidelity National Financial | 55.20 | 54.58 | 54.62 | 217.7K | -0.62 | | 1.12 | |
| FNV | Franco Nev Corp | 209.4 | 206.4 | 207.5 | 121.4K | -0.8 | | 0.38 | |
| FOA | Finance of America Companies Inc Cl A | 24.41 | 23.67 | 23.83 | 72.1K | 0.01 | | 0.04 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.43 | 13.13 | 13.22 | 130.4K | -0.11 | | 0.79 | |
| FOR | Forestar Group Inc | 25.09 | 24.60 | 24.64 | 50.6K | -0.18 | | 0.73 | |
| FOU-A | Shift4 Payments Inc | 82.89 | 81.21 | 81.29 | 31.9K | -0.99 | | 1.20 | |
| FOUR | Shift4 Payments Inc | 64.59 | 62.83 | 62.90 | 808.5K | -1.53 | | 2.37 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 81.28 | 79.62 | 80.24 | 6.5K | -0.97 | | 1.19 | |
| FpB | | 21.05 | 20.88 | 20.98 | 123.7K | 0.03 | | 0.14 | |
| FpC | | 20.65 | 20.03 | 20.50 | 105.8K | -0.06 | | 0.29 | |
| FpD | | 22.21 | 22.11 | 22.16 | 88.8K | 0.09 | | 0.41 | |
| FPF | FT Intermediate Durat | 18.72 | 18.60 | 18.69 | 168.4K | -0.08 | | 0.43 | |
| FPH | Five Point Holdings Llc Cl A | 5.605 | 5.510 | 5.590 | 48.4K | 0.060 | | 1.08 | |
| FPI | Farmland Partners Inc | 9.720 | 9.630 | 9.680 | 343.5K | 0.050 | | 0.52 | |
| FR | First Industrial Realty Trust | 57.96 | 57.12 | 57.34 | 388.0K | -0.80 | | 1.38 | |
| FRA | Blackrock Floating Rate Income Fund | 11.81 | 11.68 | 11.80 | 458.1K | 0.08 | | 0.68 | |
| FRGE | Forge Global Hldgs Inc | 44.66 | 44.51 | 44.60 | 35.2K | 0.06 | | 0.13 | |
| FRO | Frontline Plc | 21.85 | 21.41 | 21.79 | 1.11M | 0.07 | | 0.30 | |
| FRT | Federal Realty Investment Trust | 101.9 | 100.7 | 100.8 | 102.9K | -1.0 | | 0.96 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.12 | 19.87 | 20.09 | 24.5K | 0.25 | | 1.23 | |
| FRTpC | | 20.15 | 20.02 | 20.10 | 12.6K | 0.02 | | 0.07 | |
| FSCO | FS Credit Opportunities Corp | 6.310 | 6.250 | 6.285 | 1.62M | 0.045 | | 0.72 | |
| FSK | FS KKR Capital Corp | 14.89 | 14.72 | 14.82 | 2.45M | 0.06 | | 0.37 | |
| FSLY | Fastly Inc | 10.33 | 10.12 | 10.14 | 1.54M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.000 | 9.630 | 9.785 | 3.41M | -0.165 | | 1.66 | |
| FSS | Federal Signal Corp | 110.4 | 108.3 | 108.3 | 70.3K | -1.2 | | 1.11 | |
| FSSL | FS Specialty Lending Fund | 14.10 | 13.85 | 14.09 | 748.6K | 0.12 | | 0.82 | |
| FT | Franklin Universal Trust | 8.040 | 7.990 | 8.010 | 36.8K | 0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.15 | 14.02 | 14.12 | 146.4K | 0.01 | | 0.07 | |
| FTI | Technipfmc Plc | 45.25 | 44.67 | 44.72 | 681.8K | -0.48 | | 1.05 | |
| FTK | Flotek Industries | 17.40 | 16.94 | 17.20 | 127.4K | -0.09 | | 0.52 | |
| FTS | Fortis Inc | 52.15 | 51.85 | 52.02 | 457.6K | -0.06 | | 0.12 | |
| FTV | Fortive Corp | 56.12 | 55.33 | 55.33 | 503.9K | -0.61 | | 1.09 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.55 | 10.49 | 10.50 | 16.9K | 0.02 | | 0.19 | |
| 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 | 40.94 | 40.59 | 40.71 | 10.1K | -0.21 | | 0.51 | |
| FUBO | Fubo TV | 2.580 | 2.470 | 2.530 | 11.49M | 0.020 | | 0.80 | |
| FUL | H. B. Fuller Company | 60.24 | 59.44 | 59.50 | 32.5K | -0.84 | | 1.39 | |
| FUN | Cedar Fair LP | 15.22 | 14.70 | 15.16 | 2.78M | 0.14 | | 0.90 | |
| FVR | Frontview REIT Inc | 15.16 | 14.60 | 14.69 | 107.2K | -0.54 | | 3.55 | |
| FVRR | Fiverr International Ltd | 19.84 | 19.46 | 19.69 | 487.0K | -0.02 | | 0.10 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.99 | 17.82 | 17.99 | 6.9K | 0.04 | | 0.22 | |