| F | Ford Motor Company | 12.88 | 12.58 | 12.63 | 23.93M | -0.15 | | 1.17 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.98 | 20.75 | 20.98 | 40.0K | 0.33 | | 1.60 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.35 | 20.11 | 20.34 | 40.5K | 0.25 | | 1.24 | |
| F-D | Ford Motor Company 6.500% Notes | 22.26 | 22.03 | 22.25 | 44.0K | 0.25 | | 1.14 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 67.24 | 65.94 | 66.40 | 410.9K | -0.42 | | 0.63 | |
| FBIN | Fortune Brands Innovations Inc | 42.42 | 40.12 | 40.53 | 2.11M | 0.13 | | 0.32 | |
| FBK | Fb Financial Corp | 53.98 | 53.14 | 53.39 | 211.4K | -0.27 | | 0.50 | |
| FBP | First Bancorp | 24.14 | 23.42 | 23.67 | 2.81M | -0.37 | | 1.54 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.83 | 19.55 | 19.83 | 18.7K | 0.13 | | 0.66 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.290 | 9.110 | 9.130 | 672.9K | 0.000 | | 0.00 | |
| FBRTpE | | 19.83 | 19.55 | 19.83 | 18.7K | 0.13 | | 0.66 | |
| FC | Franklin Covey Company | 23.62 | 22.60 | 22.87 | 79.4K | -0.39 | | 1.68 | |
| FCF | First Commonwealth Financial Corp | 18.69 | 18.44 | 18.50 | 621.1K | -0.06 | | 0.32 | |
| FCN | Fti Consulting | 187.9 | 183.3 | 185.3 | 229.2K | -1.7 | | 0.91 | |
| FCPT | Four Corners Property Trust IN | 25.36 | 24.81 | 24.93 | 281.3K | -0.30 | | 1.19 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.40 | 10.35 | 10.37 | 14.2K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8600 | 0.7100 | 0.7800 | 67.0K | 0.0300 | | 4.00 | |
| FCRS.U | | 10.40 | 10.35 | 10.37 | 14.3K | 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 | 25.04 | 25.03 | 25.03 | 725 | 0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 9.820 | 9.750 | 9.800 | 40.1K | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 70.49 | 69.17 | 70.36 | 14.2M | 2.79 | | 4.13 | |
| FDP | Fresh Del Monte Produce | 41.82 | 40.95 | 41.70 | 182.2K | 0.80 | | 1.96 | |
| FDS | Factset Research Systems Inc | 245.5 | 239.4 | 242.6 | 390.5K | 2.4 | | 1.00 | |
| FDX | Fedex Corp | 396.3 | 385.4 | 386.0 | 1.34M | -8.6 | | 2.19 | |
| FE | Firstenergy Corp | 49.20 | 48.25 | 48.43 | 4.17M | -0.08 | | 0.16 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.51 | 10.51 | 10.51 | 281 | -0.14 | | 1.31 | |
| FEGE | First Eagle Global Equity ETF | 49.39 | 49.16 | 49.26 | 326.9K | 0.27 | | 0.55 | |
| FENG | Phoenix New Media Ltd ADR | 1.830 | 1.720 | 1.720 | 1.9K | -0.080 | | 4.44 | |
| FEOE | First Eagle Overseas Equity ETF | 52.58 | 52.36 | 52.56 | 360.1K | 0.39 | | 0.75 | |
| FERG | Ferguson Enterprises Inc | 269.0 | 260.6 | 262.1 | 1.43M | -0.9 | | 0.36 | |
| FET | Forum Energy Technologies Inc | 59.64 | 57.48 | 59.50 | 107.1K | 2.02 | | 3.51 | |
| FF | Futurefuel Corp | 4.310 | 4.230 | 4.250 | 341.0K | 0.020 | | 0.47 | |
| FFA | FT Enhanced Equity Income Fund | 22.13 | 21.97 | 22.10 | 17.0K | 0.19 | | 0.87 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.25 | 16.18 | 16.23 | 66.2K | 0.10 | | 0.62 | |
| FFWM | First Foundation | 5.930 | 5.600 | 5.890 | 2.02M | 0.140 | | 2.43 | |
| FG | F&G Annuities & Life Inc | 27.32 | 26.60 | 27.13 | 481.9K | 0.02 | | 0.07 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.10 | 24.85 | 24.98 | 57.7K | 0.08 | | 0.31 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 20.74 | 20.48 | 20.55 | 33.3K | 0.00 | | 0.00 | |
| FHI | Federated Investors | 57.51 | 56.26 | 57.37 | 1.61M | 0.67 | | 1.18 | |
| FHN | First Horizon Corp | 24.89 | 24.43 | 24.58 | 3.56M | -0.09 | | 0.36 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 24.99 | 24.97 | 24.97 | 74.0K | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.95 | 24.57 | 24.91 | 4.4K | 0.45 | | 1.84 | |
| FHN-F | First Horizon Corp | 17.99 | 17.85 | 17.85 | 5.5K | -0.10 | | 0.56 | |
| FHN-H | | 25.05 | 24.91 | 25.00 | 52.7K | 0.04 | | 0.16 | |
| FHNpC | | 24.99 | 24.97 | 24.97 | 74.0K | 0.00 | | 0.00 | |
| FHNpE | | 24.95 | 24.57 | 24.91 | 3.6K | 0.45 | | 1.84 | |
| FHNpF | | 17.99 | 17.85 | 17.85 | 5.5K | -0.10 | | 0.56 | |
| FICO | Fair Isaac and Company | 1069.5 | 870.0 | 970.2 | 1.4M | -66.5 | | 6.42 | |
| FIG | Figma Inc Cl A | 19.60 | 18.80 | 19.17 | 10.39M | 0.45 | | 2.40 | |
| FIGS | Figs Inc Cl A | 16.49 | 15.28 | 15.47 | 1.38M | -0.44 | | 2.77 | |
| FIHL | Fidelis Insurance Holdings Limited | 20.70 | 20.36 | 20.56 | 395.5K | -0.09 | | 0.44 | |
| FINS | Angel Oak Financial Strategies Income | 12.86 | 12.78 | 12.82 | 28.4K | 0.05 | | 0.36 | |
| FINV | Finvolution Group ADR | 4.800 | 4.705 | 4.740 | 923.1K | 0.050 | | 1.07 | |
| FIS | Fidelity National Information Services | 48.09 | 46.70 | 47.84 | 4.84M | 0.15 | | 0.31 | |
| FIX | Comfort Systems USA | 1,730 | 1,677 | 1,725 | 185.1K | 50 | | 3.01 | |
| FIXT | Tcw Core Plus Bond ETF | 38.03 | 37.99 | 37.99 | 3.4K | -0.02 | | 0.05 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.35 | 17.27 | 17.30 | 18.5K | 0.05 | | 0.29 | |
| FLG | Flagstar Financial Inc | 14.48 | 14.19 | 14.23 | 4.55M | -0.18 | | 1.25 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.15 | 22.74 | 23.04 | 123.0K | 0.23 | | 1.01 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.53 | 40.40 | 40.52 | 205.2K | 0.21 | | 0.51 | |
| FLGpA | | 23.15 | 22.74 | 23.04 | 123.0K | 0.23 | | 1.01 | |
| FLGpU | | 40.53 | 40.40 | 40.52 | 205.3K | 0.21 | | 0.51 | |
| FLNG | Flex Lng Ltd | 31.29 | 30.67 | 31.13 | 278.1K | 0.10 | | 0.32 | |
| FLO | Flowers Foods | 8.770 | 8.630 | 8.745 | 2.12M | 0.060 | | 0.69 | |
| FLOC | Flowco Holdings Inc Cl A | 23.46 | 22.94 | 23.45 | 415.1K | 0.89 | | 3.95 | |
| FLR | Fluor Corp | 48.45 | 46.88 | 47.87 | 2.01M | 0.73 | | 1.55 | |
| FLS | Flowserve Corp | 83.84 | 81.64 | 82.73 | 1.43M | 0.69 | | 0.84 | |
| FLUT | Flutter Entertainment Plc | 110.1 | 106.1 | 106.6 | 3.34M | -2.9 | | 2.64 | |
| FLXR | Tcw Flexible Income ETF | 39.43 | 39.38 | 39.38 | 382.1K | 0.03 | | 0.08 | |
| FMC | FMC Corp | 15.85 | 14.52 | 14.69 | 4.44M | -1.18 | | 7.44 | |
| FMN | Federated Premier Muni | 11.32 | 11.22 | 11.25 | 17.2K | -0.04 | | 0.35 | |
| FMS | Fresenius Medical Care Ag ADR | 22.93 | 22.76 | 22.86 | 612.0K | -0.09 | | 0.39 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 115.3 | 113.2 | 113.7 | 191.5K | -2.0 | | 1.69 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.04 | 11.94 | 12.03 | 5.6K | 0.07 | | 0.62 | |
| FN | Fabrinet | 715.7 | 678.3 | 690.1 | 468.8K | -5.5 | | 0.79 | |
| FNB | F.N.B. Corp | 17.83 | 17.52 | 17.65 | 5.65M | 0.01 | | 0.06 | |
| FND | Floor & Decor Holdings Inc | 53.96 | 51.20 | 51.69 | 1.58M | -1.15 | | 2.18 | |
| FNF | Fidelity National Financial | 50.80 | 49.95 | 50.63 | 1.47M | -0.05 | | 0.10 | |
| FNV | Franco Nev Corp | 252.8 | 246.2 | 247.3 | 675.2K | -0.2 | | 0.06 | |
| FOA | Finance of America Companies Inc Cl A | 22.75 | 22.11 | 22.53 | 30.6K | 0.33 | | 1.49 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.81 | 13.60 | 13.72 | 24.0K | 0.04 | | 0.29 | |
| FOR | Forestar Group Inc | 27.35 | 26.24 | 27.33 | 166.1K | 0.59 | | 2.21 | |
| FOU-A | Shift4 Payments Inc | 61.06 | 59.75 | 61.06 | 3.1K | 1.67 | | 2.81 | |
| FOUR | Shift4 Payments Inc | 51.65 | 48.02 | 51.23 | 675.3K | 2.62 | | 5.39 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 61.06 | 59.75 | 61.06 | 3.2K | 1.67 | | 2.81 | |
| FpB | | 20.98 | 20.75 | 20.98 | 40.0K | 0.33 | | 1.60 | |
| FpC | | 20.35 | 20.11 | 20.34 | 40.5K | 0.29 | | 1.45 | |
| FpD | | 22.26 | 22.03 | 22.25 | 44.1K | 0.25 | | 1.14 | |
| FPF | FT Intermediate Durat | 18.64 | 18.39 | 18.47 | 104.8K | -0.08 | | 0.43 | |
| FPH | Five Point Holdings Llc Cl A | 5.190 | 5.030 | 5.045 | 203.9K | -0.110 | | 2.14 | |
| FPI | Farmland Partners Inc | 11.70 | 11.51 | 11.52 | 169.5K | -0.05 | | 0.43 | |
| FPS | | 35.15 | 33.78 | 34.67 | 3.26M | 0.61 | | 1.79 | |
| FR | First Industrial Realty Trust | 63.68 | 62.63 | 63.35 | 1.25M | 0.14 | | 0.22 | |
| FRA | Blackrock Floating Rate Income Fund | 11.17 | 11.09 | 11.14 | 112.1K | 0.09 | | 0.81 | |
| FRO | Frontline Plc | 35.48 | 33.53 | 34.66 | 5.07M | -0.72 | | 2.04 | |
| FRT | Federal Realty Investment Trust | 111.8 | 109.6 | 110.1 | 463.6K | -1.0 | | 0.90 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.35 | 19.23 | 19.35 | 10.6K | 0.08 | | 0.42 | |
| FRTpC | | 19.35 | 19.23 | 19.35 | 10.6K | 0.12 | | 0.62 | |
| FSCO | FS Credit Opportunities Corp | 5.220 | 5.125 | 5.160 | 847.9K | 0.000 | | 0.00 | |
| FSK | FS KKR Capital Corp | 11.30 | 10.91 | 11.02 | 1.51M | -0.04 | | 0.36 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.54 | 10.22 | 10.35 | 4.63M | 0.27 | | 2.68 | |
| FSS | Federal Signal Corp | 114.9 | 113.4 | 114.0 | 254.0K | 0.5 | | 0.45 | |
| FSSL | FS Specialty Lending Fund | 12.33 | 12.15 | 12.25 | 267.2K | 0.02 | | 0.16 | |
| FT | Franklin Universal Trust | 8.250 | 8.190 | 8.200 | 39.0K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.74 | 13.57 | 13.61 | 129.3K | 0.02 | | 0.15 | |
| FTI | Technipfmc Plc | 73.75 | 72.10 | 72.23 | 2.78M | -0.14 | | 0.19 | |
| FTK | Flotek Industries | 17.48 | 15.26 | 16.75 | 482.0K | 1.42 | | 9.26 | |
| FTS | Fortis Inc | 56.35 | 55.27 | 55.36 | 649.7K | -0.47 | | 0.84 | |
| FTV | Fortive Corp | 61.74 | 60.44 | 60.86 | 2.59M | -0.17 | | 0.28 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.88 | 10.65 | 10.69 | 37.7K | -0.01 | | 0.09 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.9360 | 0.9000 | 0.9250 | 10.3K | 0.0250 | | 2.78 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.87 | 45.52 | 45.76 | 17.3K | 0.39 | | 0.87 | |
| FUBO | Fubo TV | 13.33 | 12.74 | 13.04 | 1.19M | -0.01 | | 0.08 | |
| FUL | H. B. Fuller Company | 64.42 | 62.77 | 63.02 | 793.8K | -0.19 | | 0.30 | |
| FUN | Cedar Fair LP | 19.50 | 18.56 | 19.14 | 1.56M | 0.29 | | 1.54 | |
| FVR | Frontview REIT Inc | 17.64 | 17.01 | 17.15 | 54.2K | -0.33 | | 1.89 | |
| FVRR | Fiverr International Ltd | 10.97 | 10.56 | 10.69 | 589.5K | 0.17 | | 1.62 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.83 | 17.68 | 17.81 | 11.1K | -0.01 | | 0.04 | |