| F | Ford Motor Company | 14.00 | 13.79 | 13.86 | 36.61M | -0.14 | | 1.00 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.04 | 21.88 | 21.90 | 52.5K | -0.12 | | 0.52 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.71 | 21.52 | 21.53 | 49.5K | -0.14 | | 0.66 | |
| F-D | Ford Motor Company 6.500% Notes | 23.41 | 23.24 | 23.28 | 33.9K | -0.02 | | 0.09 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.35 | 62.58 | 63.25 | 165.3K | -0.82 | | 1.28 | |
| FBIN | Fortune Brands Innovations Inc | 54.75 | 53.31 | 54.19 | 412.6K | -0.81 | | 1.47 | |
| FBK | Fb Financial Corp | 58.42 | 56.78 | 57.87 | 68.3K | -0.35 | | 0.59 | |
| FBP | First Bancorp | 22.24 | 21.80 | 22.18 | 568.6K | 0.04 | | 0.18 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.90 | 21.75 | 21.88 | 4.5K | -0.02 | | 0.11 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.41 | 10.07 | 10.26 | 263.9K | -0.17 | | 1.58 | |
| FBRTpE | | 21.94 | 21.80 | 21.82 | 590 | -0.06 | | 0.26 | |
| FC | Franklin Covey Company | 20.88 | 20.29 | 20.84 | 34.7K | 0.37 | | 1.78 | |
| FCF | First Commonwealth Financial Corp | 18.07 | 17.78 | 18.06 | 395.4K | 0.26 | | 1.43 | |
| FCN | Fti Consulting | 174.1 | 171.7 | 173.9 | 17.4K | -0.6 | | 0.34 | |
| FCPT | Four Corners Property Trust IN | 24.74 | 24.00 | 24.67 | 242.0K | 0.49 | | 2.03 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.60 | 10.48 | 10.55 | 6.7K | 0.07 | | 0.67 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.9300 | 0.8000 | 0.9300 | 84.2K | 0.0900 | | 10.71 | |
| FCRS.U | | 10.60 | 10.49 | 10.55 | 43.1K | 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 | 25.10 | 25.07 | 25.10 | 950 | 0.10 | | 0.40 | |
| FCT | Senior Floating Rate II | 10.11 | 10.08 | 10.10 | 27.6K | 0.00 | | 0.02 | |
| FCX | Freeport-Mcmoran Inc | 63.53 | 58.66 | 60.47 | 24.17M | -4.63 | | 7.11 | |
| FDP | Fresh Del Monte Produce | 39.71 | 38.90 | 39.71 | 51.1K | 0.51 | | 1.29 | |
| FDS | Factset Research Systems Inc | 257.3 | 250.4 | 254.6 | 334.5K | 1.6 | | 0.64 | |
| FDX | Fedex Corp | 321.5 | 315.6 | 320.8 | 589.2K | 1.1 | | 0.35 | |
| FE | Firstenergy Corp | 47.39 | 46.80 | 47.23 | 1.32M | -0.07 | | 0.14 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.350 | 9.270 | 9.270 | 612 | 0.140 | | 1.53 | |
| FEGE | First Eagle Global Equity ETF | 49.51 | 48.49 | 48.84 | 361.0K | -0.71 | | 1.42 | |
| FENG | Phoenix New Media Ltd ADR | 1.845 | 1.810 | 1.840 | 1.6K | 0.030 | | 1.66 | |
| FEOE | First Eagle Overseas Equity ETF | 52.12 | 51.11 | 51.47 | 230.5K | -0.94 | | 1.79 | |
| FERG | Ferguson Enterprises Inc | 257.0 | 250.1 | 251.4 | 337.1K | -4.8 | | 1.87 | |
| FET | Forum Energy Technologies Inc | 45.75 | 44.19 | 45.36 | 48.3K | 0.23 | | 0.51 | |
| FF | Futurefuel Corp | 3.280 | 3.240 | 3.269 | 50.5K | -0.021 | | 0.65 | |
| FFA | FT Enhanced Equity Income Fund | 22.00 | 21.80 | 21.89 | 10.3K | -0.03 | | 0.14 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.74 | 16.65 | 16.71 | 112.2K | 0.06 | | 0.36 | |
| FFWM | First Foundation | 6.335 | 6.080 | 6.285 | 602.2K | 0.175 | | 2.86 | |
| FG | F&G Annuities & Life Inc | 29.50 | 28.83 | 29.27 | 111.8K | -0.14 | | 0.46 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.84 | 25.56 | 25.61 | 9.2K | -0.22 | | 0.85 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.53 | 22.37 | 22.45 | 8.3K | -0.04 | | 0.18 | |
| FHI | Federated Investors | 54.38 | 51.50 | 53.23 | 253.1K | 0.23 | | 0.43 | |
| FHN | First Horizon Corp | 24.69 | 24.35 | 24.49 | 2.04M | 0.08 | | 0.31 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.12 | 25.12 | 25.12 | 400 | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.99 | 24.93 | 24.98 | 4.6K | -0.02 | | 0.09 | |
| FHN-F | First Horizon Corp | 18.08 | 18.00 | 18.00 | 1.6K | -0.10 | | 0.53 | |
| FHNpC | | 25.16 | 25.12 | 25.16 | 3.8K | 0.04 | | 0.16 | |
| FHNpE | | 25.12 | 24.93 | 25.00 | 911 | 0.02 | | 0.09 | |
| FHNpF | | 18.07 | 17.99 | 18.03 | 1.2K | 0.03 | | 0.15 | |
| FICO | Fair Isaac and Company | 1,513 | 1,467 | 1,474 | 106.1K | -28 | | 1.84 | |
| FIG | Figma Inc Cl A | 27.20 | 25.93 | 26.34 | 5.05M | -0.73 | | 2.68 | |
| FIGS | Figs Inc Cl A | 11.32 | 10.69 | 10.88 | 842.3K | -0.33 | | 2.90 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.09 | 18.80 | 19.00 | 148.9K | 0.12 | | 0.61 | |
| FINS | Angel Oak Financial Strategies Income | 13.28 | 13.14 | 13.24 | 76.2K | 0.10 | | 0.79 | |
| FINV | Finvolution Group ADR | 5.225 | 5.055 | 5.160 | 492.0K | 0.001 | | 0.02 | |
| FIS | Fidelity National Information Services | 55.33 | 54.40 | 55.01 | 1.43M | -0.16 | | 0.29 | |
| FIX | Comfort Systems USA | 1,186 | 1,131 | 1,145 | 70.8K | -27 | | 2.27 | |
| FIXT | Tcw Core Plus Bond ETF | 38.47 | 38.44 | 38.47 | 3.0K | 0.04 | | 0.10 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.74 | 17.61 | 17.73 | 8.6K | -0.01 | | 0.03 | |
| FLG | Flagstar Financial Inc | 14.24 | 12.94 | 13.36 | 5.2M | -0.18 | | 1.29 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.79 | 22.65 | 22.74 | 54.7K | -0.03 | | 0.13 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.72 | 40.40 | 40.70 | 8.2K | 0.14 | | 0.35 | |
| FLGpA | | 22.75 | 22.61 | 22.75 | 7.6K | 0.01 | | 0.04 | |
| FLGpU | | 40.49 | 39.50 | 40.49 | 819 | -0.21 | | 0.52 | |
| FLNG | Flex Lng Ltd | 26.86 | 26.34 | 26.58 | 122.0K | -0.12 | | 0.45 | |
| FLO | Flowers Foods | 11.43 | 11.07 | 11.40 | 1.3M | 0.33 | | 2.98 | |
| FLOC | Flowco Holdings Inc Cl A | 21.05 | 20.20 | 20.92 | 60.0K | 0.39 | | 1.88 | |
| FLR | Fluor Corp | 47.27 | 45.54 | 46.37 | 840.0K | -0.60 | | 1.27 | |
| FLS | Flowserve Corp | 78.78 | 77.02 | 77.93 | 433.4K | -0.72 | | 0.92 | |
| FLUT | Flutter Entertainment Plc | 167.2 | 160.7 | 165.1 | 2.42M | -3.6 | | 2.16 | |
| FLXR | Tcw Flexible Income ETF | 39.80 | 39.74 | 39.79 | 187.9K | 0.03 | | 0.06 | |
| FMC | FMC Corp | 16.22 | 15.14 | 15.56 | 1.97M | -0.35 | | 2.20 | |
| FMN | Federated Premier Muni | 11.24 | 11.23 | 11.23 | 4.8K | 0.06 | | 0.54 | |
| FMS | Fresenius Medical Care Ag ADR | 22.75 | 22.39 | 22.68 | 193.2K | 0.17 | | 0.73 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 105.5 | 103.8 | 105.4 | 160.1K | -0.7 | | 0.69 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.20 | 12.15 | 12.19 | 3.8K | 0.04 | | 0.36 | |
| FN | Fabrinet | 528.8 | 485.0 | 493.1 | 298.4K | -3.5 | | 0.70 | |
| FNB | F.N.B. Corp | 17.68 | 17.39 | 17.59 | 2.91M | -0.02 | | 0.09 | |
| FND | Floor & Decor Holdings Inc | 68.60 | 65.65 | 65.92 | 812.2K | -2.37 | | 3.47 | |
| FNF | Fidelity National Financial | 54.55 | 53.68 | 54.14 | 268.3K | -0.32 | | 0.58 | |
| FNV | Franco Nev Corp | 253.7 | 232.1 | 237.1 | 789.8K | -25.1 | | 9.58 | |
| FOA | Finance of America Companies Inc Cl A | 23.50 | 22.86 | 23.26 | 27.2K | -0.36 | | 1.52 | |
| FOF | Cohen & Steers Closed-End Opportunity | 15.00 | 14.60 | 14.83 | 182.8K | -0.17 | | 1.13 | |
| FOR | Forestar Group Inc | 26.36 | 25.51 | 26.20 | 70.1K | 0.33 | | 1.28 | |
| FOU-A | Shift4 Payments Inc | 75.32 | 74.31 | 74.98 | 130.0K | -0.82 | | 1.08 | |
| FOUR | Shift4 Payments Inc | 60.37 | 58.63 | 59.75 | 587.5K | 0.39 | | 0.66 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 75.50 | 74.11 | 75.50 | 1.0K | 0.52 | | 0.69 | |
| FpB | | 22.04 | 21.90 | 22.03 | 34.3K | 0.14 | | 0.62 | |
| FpC | | 21.58 | 21.46 | 21.52 | 23.6K | -0.01 | | 0.05 | |
| FpD | | 22.98 | 22.71 | 22.89 | 34.0K | -0.39 | | 1.68 | |
| FPF | FT Intermediate Durat | 18.93 | 18.82 | 18.92 | 73.7K | 0.04 | | 0.21 | |
| FPH | Five Point Holdings Llc Cl A | 5.500 | 5.068 | 5.290 | 311.1K | -0.315 | | 5.62 | |
| FPI | Farmland Partners Inc | 11.63 | 11.28 | 11.63 | 321.1K | 0.22 | | 1.88 | |
| FR | First Industrial Realty Trust | 57.93 | 57.25 | 57.81 | 190.2K | -0.35 | | 0.60 | |
| FRA | Blackrock Floating Rate Income Fund | 11.81 | 11.71 | 11.75 | 158.8K | -0.06 | | 0.47 | |
| FRGE | Forge Global Hldgs Inc | 44.69 | 44.62 | 44.64 | 28.5K | -0.05 | | 0.10 | |
| FRO | Frontline Plc | 28.81 | 27.76 | 28.61 | 2.23M | 0.31 | | 1.08 | |
| FRT | Federal Realty Investment Trust | 101.3 | 99.7 | 100.9 | 191.4K | 0.3 | | 0.33 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.12 | 20.01 | 20.10 | 6.6K | 0.01 | | 0.05 | |
| FRTpC | | 20.08 | 19.98 | 19.99 | 2.9K | -0.02 | | 0.12 | |
| FSCO | FS Credit Opportunities Corp | 6.150 | 6.010 | 6.060 | 1.14M | -0.055 | | 0.90 | |
| FSK | FS KKR Capital Corp | 13.99 | 13.63 | 13.84 | 1.33M | 0.03 | | 0.18 | |
| FSLY | Fastly Inc | 9.870 | 9.285 | 9.620 | 2.95M | -0.110 | | 1.04 | |
| FSM | Fortuna Mines | 11.000 | 9.660 | 9.905 | 9.11M | -1.595 | | 13.87 | |
| FSS | Federal Signal Corp | 109.5 | 105.8 | 108.1 | 255.5K | -0.1 | | 0.12 | |
| FSSL | FS Specialty Lending Fund | 13.59 | 13.39 | 13.46 | 367.8K | -0.04 | | 0.30 | |
| FT | Franklin Universal Trust | 8.100 | 8.010 | 8.080 | 54.6K | 0.010 | | 0.12 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.22 | 14.15 | 14.19 | 25.2K | 0.01 | | 0.05 | |
| FTI | Technipfmc Plc | 56.36 | 53.93 | 55.75 | 879.8K | -0.16 | | 0.28 | |
| FTK | Flotek Industries | 18.63 | 17.04 | 17.31 | 144.0K | -1.26 | | 6.79 | |
| FTS | Fortis Inc | 53.72 | 52.64 | 53.08 | 570.1K | -0.54 | | 1.00 | |
| FTV | Fortive Corp | 53.29 | 52.43 | 52.79 | 1.27M | -0.28 | | 0.52 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.59 | 10.56 | 10.57 | 21.2K | 0.01 | | 0.09 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.65 | 10.65 | 10.65 | 100 | 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 | 0.4800 | 0.4800 | 0.4800 | 400 | 0.0190 | | 4.12 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.67 | 43.86 | 44.50 | 14.2K | -1.46 | | 3.18 | |
| FUBO | Fubo TV | 2.360 | 2.245 | 2.260 | 6.15M | -0.050 | | 2.16 | |
| FUL | H. B. Fuller Company | 60.69 | 59.59 | 60.27 | 92.6K | -0.10 | | 0.17 | |
| FUN | Cedar Fair LP | 18.49 | 17.78 | 18.16 | 835.1K | -0.16 | | 0.85 | |
| FVR | Frontview REIT Inc | 16.54 | 15.66 | 16.40 | 75.7K | 0.10 | | 0.61 | |
| FVRR | Fiverr International Ltd | 17.13 | 16.51 | 16.76 | 401.2K | -0.31 | | 1.82 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.01 | 17.95 | 17.98 | 935 | -0.11 | | 0.60 | |