| F | Ford Motor Company | 14.04 | 13.72 | 14.01 | 67.0M | 0.23 | | 1.67 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.89 | 21.66 | 21.69 | 30.7K | -0.06 | | 0.28 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.56 | 21.45 | 21.49 | 36.7K | 0.02 | | 0.09 | |
| F-D | Ford Motor Company 6.500% Notes | 22.87 | 22.62 | 22.64 | 38.0K | -0.13 | | 0.57 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 67.38 | 64.77 | 67.36 | 958.0K | 0.82 | | 1.23 | |
| FBIN | Fortune Brands Innovations Inc | 55.94 | 53.19 | 54.32 | 3.54M | 0.22 | | 0.41 | |
| FBK | Fb Financial Corp | 59.43 | 57.63 | 59.08 | 185.3K | 0.60 | | 1.03 | |
| FBP | First Bancorp | 22.78 | 22.25 | 22.73 | 940.0K | 0.17 | | 0.75 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.93 | 21.80 | 21.90 | 9.5K | -0.06 | | 0.27 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.170 | 8.940 | 9.120 | 1.2M | 0.240 | | 2.70 | |
| FBRTpE | | 21.93 | 21.80 | 21.90 | 9.5K | -0.06 | | 0.27 | |
| FC | Franklin Covey Company | 16.09 | 14.83 | 14.92 | 287.7K | -1.26 | | 7.79 | |
| FCF | First Commonwealth Financial Corp | 18.42 | 18.04 | 18.42 | 750.9K | 0.15 | | 0.82 | |
| FCN | Fti Consulting | 163.8 | 160.9 | 161.6 | 409.0K | -0.6 | | 0.38 | |
| FCPT | Four Corners Property Trust IN | 25.29 | 24.90 | 25.26 | 953.3K | 0.21 | | 0.84 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.22 | 10.19 | 10.20 | 19.4K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.6800 | 0.6101 | 0.6251 | 31.5K | -0.0149 | | 2.33 | |
| FCRS.U | | 10.22 | 10.19 | 10.20 | 19.5K | -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 | 25.20 | 25.13 | 25.19 | 843 | 0.06 | | 0.24 | |
| FCT | Senior Floating Rate II | 10.010 | 9.932 | 9.990 | 43.6K | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 64.39 | 61.90 | 64.34 | 14.67M | 1.77 | | 2.83 | |
| FDP | Fresh Del Monte Produce | 42.98 | 40.93 | 41.45 | 405.8K | -0.90 | | 2.13 | |
| FDS | Factset Research Systems Inc | 201.6 | 194.3 | 195.1 | 745.8K | -3.8 | | 1.93 | |
| FDX | Fedex Corp | 391.3 | 381.0 | 388.5 | 1.5M | 5.3 | | 1.39 | |
| FE | Firstenergy Corp | 50.23 | 49.52 | 50.20 | 5.27M | 0.63 | | 1.27 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.690 | 9.750 | 10.000 | 28.7K | -0.500 | | 4.76 | |
| FEGE | First Eagle Global Equity ETF | 51.13 | 50.61 | 51.10 | 749.2K | 0.35 | | 0.70 | |
| FENG | Phoenix New Media Ltd ADR | 1.775 | 1.700 | 1.710 | 1.1K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 54.79 | 54.17 | 54.78 | 204.7K | 0.62 | | 1.14 | |
| FERG | Ferguson Enterprises Inc | 262.3 | 252.7 | 255.0 | 1.41M | -2.8 | | 1.10 | |
| FET | Forum Energy Technologies Inc | 58.80 | 53.18 | 57.86 | 758.5K | 4.83 | | 9.11 | |
| FF | Futurefuel Corp | 4.380 | 4.100 | 4.330 | 481.8K | 0.100 | | 2.36 | |
| FFA | FT Enhanced Equity Income Fund | 22.06 | 21.81 | 22.02 | 23.5K | 0.14 | | 0.64 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.78 | 16.63 | 16.66 | 137.8K | -0.11 | | 0.66 | |
| FFWM | First Foundation | 6.375 | 6.120 | 6.360 | 503.1K | 0.100 | | 1.60 | |
| FG | F&G Annuities & Life Inc | 27.33 | 24.40 | 25.48 | 990.1K | -2.20 | | 7.95 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.31 | 26.18 | 26.18 | 24.6K | -0.09 | | 0.34 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.76 | 22.57 | 22.66 | 36.0K | 0.13 | | 0.58 | |
| FHI | Federated Investors | 56.05 | 54.47 | 55.88 | 884.7K | 1.07 | | 1.95 | |
| FHN | First Horizon Corp | 25.29 | 24.70 | 25.25 | 5.43M | 0.23 | | 0.92 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.24 | 25.20 | 25.24 | 2.1K | 0.03 | | 0.11 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.95 | 24.81 | 24.95 | 2.0K | 0.06 | | 0.23 | |
| FHN-F | First Horizon Corp | 19.00 | 18.63 | 18.90 | 20.2K | 0.27 | | 1.45 | |
| FHNpC | | 25.24 | 25.20 | 25.24 | 2.2K | 0.03 | | 0.11 | |
| FHNpE | | 24.95 | 24.81 | 24.95 | 2.0K | 0.06 | | 0.23 | |
| FHNpF | | 19.00 | 18.63 | 18.90 | 20.3K | 0.27 | | 1.45 | |
| FICO | Fair Isaac and Company | 1,382 | 1,338 | 1,350 | 144.4K | -2 | | 0.17 | |
| FIG | Figma Inc Cl A | 28.42 | 25.07 | 26.09 | 42.5M | 0.23 | | 0.89 | |
| FIGS | Figs Inc Cl A | 11.51 | 10.85 | 11.24 | 3.52M | 0.13 | | 1.17 | |
| FIHL | Fidelis Insurance Holdings Limited | 20.15 | 19.60 | 20.04 | 536.2K | 0.35 | | 1.78 | |
| FINS | Angel Oak Financial Strategies Income | 13.19 | 13.10 | 13.17 | 66.5K | 0.00 | | 0.00 | |
| FINV | Finvolution Group ADR | 5.775 | 5.680 | 5.720 | 810.0K | 0.000 | | 0.00 | |
| FIS | Fidelity National Information Services | 49.63 | 48.50 | 49.13 | 3.35M | 0.13 | | 0.27 | |
| FIX | Comfort Systems USA | 1,477 | 1,390 | 1,462 | 918.2K | 89 | | 6.46 | |
| FIXT | Tcw Core Plus Bond ETF | 38.62 | 38.56 | 38.62 | 4.0K | -0.02 | | 0.05 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.94 | 17.81 | 17.82 | 20.8K | -0.13 | | 0.72 | |
| FLG | Flagstar Financial Inc | 14.07 | 13.18 | 13.94 | 7.89M | 0.58 | | 4.34 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.27 | 22.93 | 23.00 | 40.6K | -0.29 | | 1.25 | |
| FLG-U | Flagstar Financial Inc Pfd U | 42.00 | 41.42 | 41.60 | 9.9K | 0.39 | | 0.96 | |
| FLGpA | | 23.27 | 22.93 | 23.00 | 40.6K | -0.29 | | 1.25 | |
| FLGpU | | 42.00 | 41.42 | 41.60 | 9.9K | 0.39 | | 0.96 | |
| FLNG | Flex Lng Ltd | 27.54 | 27.04 | 27.49 | 624.0K | 0.43 | | 1.59 | |
| FLO | Flowers Foods | 10.08 | 9.88 | 10.07 | 5.4M | 0.19 | | 1.92 | |
| FLOC | Flowco Holdings Inc Cl A | 23.55 | 22.84 | 23.31 | 313.3K | 0.07 | | 0.30 | |
| FLR | Fluor Corp | 54.26 | 52.26 | 53.69 | 4.3M | 0.85 | | 1.61 | |
| FLS | Flowserve Corp | 89.38 | 87.47 | 88.94 | 1.02M | 0.73 | | 0.83 | |
| FLUT | Flutter Entertainment Plc | 123.6 | 119.9 | 121.0 | 2.85M | -1.1 | | 0.93 | |
| FLXR | Tcw Flexible Income ETF | 39.77 | 39.73 | 39.75 | 636.7K | 0.01 | | 0.03 | |
| FMC | FMC Corp | 14.95 | 14.25 | 14.62 | 2.31M | -0.24 | | 1.62 | |
| FMN | Federated Premier Muni | 11.38 | 11.26 | 11.36 | 60.1K | 0.06 | | 0.53 | |
| FMS | Fresenius Medical Care Ag ADR | 24.49 | 24.10 | 24.38 | 373.8K | 0.27 | | 1.12 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 114.0 | 112.1 | 113.5 | 285.9K | 1.4 | | 1.23 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.14 | 12.06 | 12.06 | 7.9K | -0.06 | | 0.50 | |
| FN | Fabrinet | 557.6 | 510.8 | 546.1 | 773.0K | 32.3 | | 6.29 | |
| FNB | F.N.B. Corp | 18.36 | 17.89 | 18.33 | 11.61M | 0.19 | | 1.05 | |
| FND | Floor & Decor Holdings Inc | 73.10 | 66.54 | 68.99 | 5.69M | 2.87 | | 4.34 | |
| FNF | Fidelity National Financial | 54.24 | 50.56 | 52.13 | 3.32M | -2.08 | | 3.84 | |
| FNV | Franco Nev Corp | 261.2 | 252.6 | 260.4 | 850.6K | 5.4 | | 2.13 | |
| FOA | Finance of America Companies Inc Cl A | 22.04 | 20.91 | 20.93 | 52.0K | -0.92 | | 4.21 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.32 | 14.09 | 14.23 | 90.5K | 0.12 | | 0.85 | |
| FOR | Forestar Group Inc | 30.29 | 29.41 | 29.91 | 112.8K | 0.26 | | 0.88 | |
| FOU-A | Shift4 Payments Inc | 74.82 | 73.04 | 73.09 | 35.0K | -0.66 | | 0.89 | |
| FOUR | Shift4 Payments Inc | 60.30 | 57.28 | 58.49 | 1.61M | 0.00 | | 0.00 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 74.82 | 73.04 | 73.09 | 35.1K | -0.66 | | 0.89 | |
| FpB | | 21.89 | 21.66 | 21.69 | 30.7K | -0.07 | | 0.32 | |
| FpC | | 21.56 | 21.45 | 21.49 | 36.8K | 0.02 | | 0.09 | |
| FpD | | 22.87 | 22.62 | 22.64 | 38.1K | -0.13 | | 0.57 | |
| FPF | FT Intermediate Durat | 19.35 | 19.25 | 19.27 | 69.0K | -0.02 | | 0.10 | |
| FPH | Five Point Holdings Llc Cl A | 5.594 | 5.410 | 5.510 | 157.2K | 0.010 | | 0.18 | |
| FPI | Farmland Partners Inc | 11.98 | 11.36 | 11.89 | 1.44M | -0.02 | | 0.17 | |
| FPS | | 34.65 | 32.92 | 33.99 | 1.09M | -0.01 | | 0.03 | |
| FR | First Industrial Realty Trust | 62.12 | 60.45 | 62.08 | 1.32M | 1.35 | | 2.22 | |
| FRA | Blackrock Floating Rate Income Fund | 11.46 | 11.36 | 11.36 | 132.9K | -0.05 | | 0.44 | |
| FRGE | Forge Global Hldgs Inc | 44.68 | 44.54 | 44.62 | 311.9K | 0.08 | | 0.18 | |
| FRO | Frontline Plc | 34.75 | 33.78 | 34.72 | 2.84M | 0.90 | | 2.66 | |
| FRT | Federal Realty Investment Trust | 107.6 | 105.9 | 107.5 | 1.94M | 1.6 | | 1.49 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.31 | 20.11 | 20.31 | 12.4K | 0.12 | | 0.59 | |
| FRTpC | | 20.31 | 20.11 | 20.31 | 12.5K | 0.12 | | 0.59 | |
| FSCO | FS Credit Opportunities Corp | 5.760 | 5.550 | 5.580 | 2.6M | -0.280 | | 4.78 | |
| FSK | FS KKR Capital Corp | 13.25 | 12.80 | 12.97 | 4.95M | -0.19 | | 1.44 | |
| FSLY | Fastly Inc | 19.97 | 17.91 | 18.08 | 21.63M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 12.27 | 10.90 | 12.27 | 15.62M | 1.37 | | 12.57 | |
| FSS | Federal Signal Corp | 119.0 | 116.8 | 118.7 | 365.3K | 1.5 | | 1.31 | |
| FSSL | FS Specialty Lending Fund | 13.23 | 12.78 | 12.89 | 569.3K | -0.42 | | 3.16 | |
| FT | Franklin Universal Trust | 8.270 | 8.195 | 8.203 | 99.6K | -0.057 | | 0.69 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.08 | 14.03 | 14.05 | 35.1K | 0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 63.51 | 61.26 | 63.49 | 6.16M | 1.73 | | 2.80 | |
| FTK | Flotek Industries | 17.54 | 16.41 | 16.57 | 194.3K | -0.85 | | 4.88 | |
| FTS | Fortis Inc | 56.96 | 55.70 | 56.30 | 637.0K | -0.19 | | 0.34 | |
| FTV | Fortive Corp | 58.77 | 57.44 | 58.28 | 2.95M | 0.42 | | 0.73 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.58 | 10.55 | 10.56 | 38.6K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 11.75 | 10.81 | 10.90 | 3.3K | 0.07 | | 0.65 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.7659 | 0.6975 | 0.6975 | 9.7K | -0.1525 | | 17.94 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 47.88 | 47.42 | 47.74 | 12.3K | 0.00 | | 0.00 | |
| FUBO | Fubo TV | 1.300 | 1.230 | 1.240 | 15.66M | -0.030 | | 2.36 | |
| FUL | H. B. Fuller Company | 66.30 | 64.94 | 65.94 | 347.4K | 0.69 | | 1.06 | |
| FUN | Cedar Fair LP | 18.27 | 16.88 | 18.24 | 1.78M | 0.66 | | 3.75 | |
| FVR | Frontview REIT Inc | 16.29 | 15.69 | 16.22 | 78.1K | 0.30 | | 1.88 | |
| FVRR | Fiverr International Ltd | 12.03 | 11.24 | 11.68 | 2.54M | 0.36 | | 3.18 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.95 | 17.79 | 17.82 | 8.7K | -0.05 | | 0.27 | |