| F | Ford Motor Company | 13.80 | 13.14 | 13.67 | 58.38M | 0.46 | | 3.50 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.03 | 20.80 | 20.96 | 27.6K | 0.15 | | 0.72 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.39 | 20.18 | 20.35 | 24.5K | 0.15 | | 0.74 | |
| F-D | Ford Motor Company 6.500% Notes | 22.34 | 22.00 | 22.08 | 40.3K | 0.07 | | 0.32 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.17 | 66.32 | 67.82 | 409.0K | -0.34 | | 0.50 | |
| FBIN | Fortune Brands Innovations Inc | 36.79 | 34.43 | 36.31 | 2.24M | 1.29 | | 3.68 | |
| FBK | Fb Financial Corp | 52.71 | 51.90 | 52.56 | 151.2K | -0.17 | | 0.32 | |
| FBP | First Bancorp | 24.21 | 23.81 | 24.16 | 371.1K | 0.03 | | 0.12 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.90 | 19.75 | 19.78 | 11.2K | -0.04 | | 0.20 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.850 | 8.620 | 8.710 | 568.4K | 0.020 | | 0.23 | |
| FBRTpE | | 19.87 | 19.76 | 19.83 | 4.6K | 0.05 | | 0.25 | |
| FC | Franklin Covey Company | 22.58 | 21.22 | 22.43 | 45.2K | 0.39 | | 1.77 | |
| FCF | First Commonwealth Financial Corp | 18.74 | 18.50 | 18.73 | 270.1K | 0.03 | | 0.16 | |
| FCN | Fti Consulting | 154.7 | 150.5 | 153.2 | 212.0K | -1.2 | | 0.80 | |
| FCPT | Four Corners Property Trust IN | 25.07 | 24.63 | 24.97 | 542.9K | -0.04 | | 0.16 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.46 | 10.37 | 10.41 | 13.7K | 0.02 | | 0.19 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7700 | 0.7310 | 0.7500 | 21.0K | -0.0113 | | 1.48 | |
| FCRS.U | | 10.42 | 10.40 | 10.42 | 1.1K | 0.02 | | 0.20 | |
| 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 | 25.17 | 25.17 | 25.17 | 100 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.730 | 9.675 | 9.700 | 71.2K | -0.035 | | 0.36 | |
| FCX | Freeport-Mcmoran Inc | 63.11 | 59.76 | 62.32 | 6.13M | 1.44 | | 2.37 | |
| FDP | Fresh Del Monte Produce | 33.16 | 32.63 | 33.01 | 210.9K | 0.13 | | 0.40 | |
| FDS | Factset Research Systems Inc | 226.2 | 219.3 | 224.9 | 228.0K | 1.2 | | 0.55 | |
| FDX | Fedex Corp | 392.3 | 380.5 | 388.9 | 470.7K | 2.3 | | 0.59 | |
| FE | Firstenergy Corp | 45.54 | 44.64 | 45.51 | 1.58M | 0.07 | | 0.15 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.00 | 11.00 | 11.00 | 200 | 0.70 | | 6.74 | |
| FEGE | First Eagle Global Equity ETF | 50.10 | 49.35 | 49.97 | 206.7K | -0.04 | | 0.07 | |
| FENG | Phoenix New Media Ltd ADR | 1.725 | 1.700 | 1.725 | 2.0K | 0.025 | | 1.47 | |
| FEOE | First Eagle Overseas Equity ETF | 54.40 | 53.43 | 54.27 | 159.9K | 0.21 | | 0.39 | |
| FERG | Ferguson Enterprises Inc | 226.2 | 219.8 | 223.6 | 1.32M | -2.1 | | 0.91 | |
| FET | Forum Energy Technologies Inc | 58.66 | 56.06 | 58.58 | 80.0K | 1.58 | | 2.77 | |
| FF | Futurefuel Corp | 4.110 | 3.960 | 4.070 | 167.0K | 0.060 | | 1.50 | |
| FFA | FT Enhanced Equity Income Fund | 22.81 | 22.49 | 22.78 | 47.3K | 0.08 | | 0.35 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.43 | 15.71 | 15.77 | 116.4K | -0.11 | | 0.69 | |
| FG | F&G Annuities & Life Inc | 27.93 | 27.27 | 27.59 | 404.0K | -0.28 | | 1.00 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.10 | 24.90 | 25.02 | 18.3K | 0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.02 | 21.73 | 21.82 | 9.9K | -0.21 | | 0.95 | |
| FHI | Federated Investors | 54.08 | 52.83 | 53.84 | 338.7K | 0.10 | | 0.19 | |
| FHN | First Horizon Corp | 24.21 | 23.83 | 24.09 | 2.22M | -0.14 | | 0.58 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.35 | 24.21 | 24.28 | 11.9K | -0.02 | | 0.08 | |
| FHN-F | First Horizon Corp | 17.56 | 17.41 | 17.48 | 2.4K | 0.03 | | 0.17 | |
| FHN-H | First Horizon Corporation ADR | 24.91 | 24.70 | 24.81 | 27.4K | 0.09 | | 0.36 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.28 | 24.04 | 24.07 | 3.2K | -0.21 | | 0.86 | |
| FHNpF | | 17.55 | 17.35 | 17.35 | 2.0K | -0.13 | | 0.74 | |
| FICO | Fair Isaac and Company | 1,258 | 1,200 | 1,228 | 236.8K | -4 | | 0.32 | |
| FIG | Figma Inc Cl A | 22.65 | 21.41 | 21.57 | 12.75M | -1.01 | | 4.46 | |
| FIGS | Figs Inc Cl A | 12.54 | 11.80 | 12.42 | 1.21M | 0.25 | | 2.05 | |
| FINS | Angel Oak Financial Strategies Income | 12.65 | 12.06 | 12.64 | 17.0K | -0.01 | | 0.08 | |
| FINV | Finvolution Group ADR | 4.980 | 4.670 | 4.770 | 755.9K | 0.000 | | 0.00 | |
| FIS | Fidelity National Information Services | 43.90 | 41.60 | 43.64 | 3.86M | 0.89 | | 2.07 | |
| FIX | Comfort Systems USA | 1,875 | 1,820 | 1,834 | 152.7K | -4 | | 0.21 | |
| FIXT | Tcw Core Plus Bond ETF | 37.39 | 37.25 | 37.39 | 6.1K | 0.04 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.81 | 16.63 | 16.73 | 26.6K | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 13.72 | 13.50 | 13.59 | 1.86M | -0.08 | | 0.59 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.37 | 23.20 | 23.24 | 35.7K | -0.05 | | 0.21 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.75 | 41.24 | 41.24 | 6.2K | 0.24 | | 0.59 | |
| FLGpA | | 23.33 | 23.19 | 23.24 | 16.3K | 0.00 | | 0.00 | |
| FLGpU | | 41.43 | 40.96 | 41.43 | 5.8K | 0.19 | | 0.46 | |
| FLNG | Flex Lng Ltd | 33.25 | 32.29 | 32.36 | 235.0K | -0.37 | | 1.13 | |
| FLO | Flowers Foods | 7.270 | 6.800 | 7.000 | 12.42M | -0.240 | | 3.31 | |
| FLOC | Flowco Holdings Inc Cl A | 28.14 | 27.22 | 27.37 | 338.0K | -0.72 | | 2.56 | |
| FLR | Fluor Corp | 44.73 | 42.87 | 44.59 | 1.89M | 1.17 | | 2.69 | |
| FLS | Flowserve Corp | 69.24 | 66.16 | 68.76 | 1.19M | 0.48 | | 0.70 | |
| FLUT | Flutter Entertainment Plc | 97.72 | 93.76 | 97.12 | 508.0K | 0.37 | | 0.38 | |
| FLXR | Tcw Flexible Income ETF | 39.14 | 39.03 | 39.14 | 424.3K | 0.04 | | 0.09 | |
| FMC | FMC Corp | 13.18 | 12.37 | 13.00 | 1.41M | 0.32 | | 2.48 | |
| FMN | Federated Premier Muni | 11.14 | 11.11 | 11.13 | 13.6K | 0.03 | | 0.23 | |
| FMS | Fresenius Medical Care Ag ADR | 22.59 | 22.23 | 22.50 | 461.8K | 0.30 | | 1.35 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 122.9 | 120.5 | 121.4 | 268.2K | -0.2 | | 0.12 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.58 | 11.56 | 11.58 | 772 | -0.01 | | 0.04 | |
| FN | Fabrinet | 703.4 | 660.2 | 703.3 | 354.1K | 41.1 | | 6.20 | |
| FNB | F.N.B. Corp | 17.55 | 17.31 | 17.48 | 2.49M | -0.06 | | 0.34 | |
| FND | Floor & Decor Holdings Inc | 49.50 | 45.72 | 48.42 | 1.87M | 1.38 | | 2.93 | |
| FNF | Fidelity National Financial | 49.50 | 47.94 | 49.37 | 684.5K | 0.24 | | 0.49 | |
| FNV | Franco Nev Corp | 228.3 | 220.4 | 225.9 | 329.2K | 0.7 | | 0.29 | |
| FOA | Finance of America Companies Inc Cl A | 19.64 | 18.63 | 19.36 | 79.2K | 0.71 | | 3.81 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.86 | 13.61 | 13.85 | 40.6K | 0.24 | | 1.76 | |
| FOR | Forestar Group Inc | 26.21 | 25.25 | 26.18 | 79.1K | 0.15 | | 0.58 | |
| FOU-A | Shift4 Payments Inc | 54.83 | 54.40 | 54.83 | 53.5K | 1.49 | | 2.79 | |
| FOUR | Shift4 Payments Inc | 43.57 | 40.81 | 43.56 | 670.9K | 1.39 | | 3.30 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 55.97 | 53.75 | 55.97 | 4.0K | 1.14 | | 2.08 | |
| FpB | | 21.01 | 20.73 | 20.90 | 53.2K | -0.06 | | 0.29 | |
| FpC | | 20.30 | 20.03 | 20.23 | 28.6K | -0.12 | | 0.59 | |
| FpD | | 22.10 | 21.92 | 21.98 | 51.2K | -0.10 | | 0.45 | |
| FPF | FT Intermediate Durat | 18.07 | 17.87 | 17.90 | 72.8K | -0.01 | | 0.06 | |
| FPH | Five Point Holdings Llc Cl A | 4.980 | 4.810 | 4.950 | 130.5K | 0.070 | | 1.43 | |
| FPI | Farmland Partners Inc | 10.52 | 10.35 | 10.47 | 142.5K | 0.04 | | 0.38 | |
| FPS | Forgent Power Solutions Inc Cl A | 48.83 | 44.14 | 48.58 | 4.15M | 3.85 | | 8.61 | |
| FR | First Industrial Realty Trust | 63.12 | 61.49 | 62.43 | 260.2K | 0.16 | | 0.26 | |
| FRA | Blackrock Floating Rate Income Fund | 12.00 | 11.02 | 11.06 | 89.7K | -0.02 | | 0.18 | |
| FRO | Frontline Plc | 39.74 | 38.42 | 38.46 | 3.51M | -0.50 | | 1.28 | |
| FRT | Federal Realty Investment Trust | 118.7 | 114.8 | 118.6 | 520.4K | 2.5 | | 2.18 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.34 | 19.17 | 19.31 | 7.3K | 0.11 | | 0.57 | |
| FRTpC | | 19.31 | 19.15 | 19.18 | 2.6K | -0.13 | | 0.67 | |
| FSCO | FS Credit Opportunities Corp | 4.990 | 4.900 | 4.975 | 1.32M | -0.050 | | 1.00 | |
| FSK | FS KKR Capital Corp | 11.08 | 10.81 | 10.94 | 2.77M | -0.02 | | 0.18 | |
| FSM | Fortuna Mines | 9.630 | 9.150 | 9.420 | 3.03M | -0.010 | | 0.11 | |
| FSS | Federal Signal Corp | 112.6 | 109.0 | 111.6 | 137.8K | -0.7 | | 0.59 | |
| FSSL | FS Specialty Lending Fund | 11.67 | 11.44 | 11.62 | 299.7K | -0.09 | | 0.77 | |
| FT | Franklin Universal Trust | 8.000 | 7.940 | 8.000 | 31.2K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.40 | 13.44 | 13.56 | 46.0K | 0.06 | | 0.44 | |
| FTI | Technipfmc Plc | 73.37 | 71.12 | 71.41 | 1.73M | -0.85 | | 1.18 | |
| FTK | Flotek Industries | 20.99 | 19.93 | 20.52 | 104.1K | 0.19 | | 0.93 | |
| FTS | Fortis Inc | 56.45 | 55.80 | 56.22 | 217.9K | 0.34 | | 0.61 | |
| FTV | Fortive Corp | 59.52 | 57.75 | 59.02 | 1.28M | -0.02 | | 0.03 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.31 | 12.10 | 12.22 | 32.4K | 0.00 | | 0.00 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.953 | 1.550 | 1.700 | 134.6K | 0.140 | | 8.97 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.78 | 44.35 | 44.64 | 3.1K | -0.11 | | 0.24 | |
| FUBO | Fubo TV | 9.300 | 8.850 | 9.150 | 638.9K | 0.000 | | 0.00 | |
| FUL | H. B. Fuller Company | 59.84 | 55.60 | 56.34 | 678.4K | -2.75 | | 4.65 | |
| FUN | Cedar Fair LP | 19.94 | 18.82 | 19.70 | 719.7K | 0.14 | | 0.72 | |
| FVR | Frontview REIT Inc | 18.18 | 17.36 | 17.72 | 71.9K | 0.02 | | 0.08 | |
| FVRR | Fiverr International Ltd | 10.93 | 10.30 | 10.83 | 340.3K | 0.10 | | 0.93 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.58 | 17.35 | 17.52 | 4.1K | -0.09 | | 0.54 | |