| F | Ford Motor Company | 14.17 | 13.93 | 14.13 | 57.63M | 0.01 | | 0.07 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.96 | 21.85 | 21.96 | 35.6K | -0.42 | | 1.89 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.62 | 21.43 | 21.62 | 23.1K | -0.30 | | 1.37 | |
| F-D | Ford Motor Company 6.500% Notes | 23.12 | 22.90 | 23.00 | 80.5K | -0.04 | | 0.18 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.36 | 66.70 | 68.00 | 753.4K | 0.78 | | 1.16 | |
| FBIN | Fortune Brands Innovations Inc | 53.22 | 50.65 | 52.55 | 5.54M | 1.23 | | 2.40 | |
| FBK | Fb Financial Corp | 60.00 | 58.20 | 58.95 | 151.2K | -0.05 | | 0.08 | |
| FBP | First Bancorp | 22.83 | 22.38 | 22.56 | 701.4K | 0.13 | | 0.58 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.20 | 21.89 | 22.04 | 23.5K | -0.13 | | 0.59 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.955 | 8.770 | 8.880 | 2.04M | 0.030 | | 0.34 | |
| FBRTpE | | 22.20 | 21.89 | 22.04 | 21.5K | 0.07 | | 0.32 | |
| FC | Franklin Covey Company | 17.85 | 17.34 | 17.46 | 15.8K | -0.30 | | 1.69 | |
| FCF | First Commonwealth Financial Corp | 18.65 | 18.33 | 18.37 | 389.8K | 0.00 | | 0.00 | |
| FCN | Fti Consulting | 164.9 | 159.9 | 160.2 | 242.3K | -2.6 | | 1.58 | |
| FCPT | Four Corners Property Trust IN | 25.07 | 24.39 | 25.07 | 773.9K | 0.70 | | 2.87 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.27 | 10.20 | 10.21 | 391.7K | 0.01 | | 0.05 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7000 | 0.6101 | 0.6925 | 55.0K | 0.0204 | | 3.05 | |
| FCRS.U | | 10.27 | 10.20 | 10.21 | 390.5K | -0.04 | | 0.34 | |
| 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 | 25.18 | 25.18 | 25.18 | 338 | 0.06 | | 0.24 | |
| FCT | Senior Floating Rate II | 9.945 | 9.900 | 9.940 | 148.5K | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 61.58 | 59.20 | 61.09 | 12.23M | -1.75 | | 2.78 | |
| FDP | Fresh Del Monte Produce | 41.05 | 39.98 | 40.32 | 120.7K | -0.13 | | 0.32 | |
| FDS | Factset Research Systems Inc | 205.2 | 185.0 | 189.9 | 952.8K | -15.9 | | 7.73 | |
| FDX | Fedex Corp | 382.0 | 374.0 | 375.3 | 1.16M | 0.6 | | 0.15 | |
| FE | Firstenergy Corp | 50.44 | 49.26 | 49.35 | 6.09M | -0.75 | | 1.50 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.48 | 9.64 | 10.48 | 1.7K | 0.30 | | 2.90 | |
| FEGE | First Eagle Global Equity ETF | 50.67 | 49.82 | 50.33 | 382.7K | -0.35 | | 0.69 | |
| FENG | Phoenix New Media Ltd ADR | 1.760 | 1.710 | 1.721 | 1.9K | -0.039 | | 2.22 | |
| FEOE | First Eagle Overseas Equity ETF | 54.20 | 53.29 | 53.91 | 271.7K | -0.29 | | 0.53 | |
| FERG | Ferguson Enterprises Inc | 261.0 | 257.0 | 259.7 | 939.1K | -1.7 | | 0.65 | |
| FET | Forum Energy Technologies Inc | 50.92 | 48.88 | 50.59 | 185.0K | 0.39 | | 0.78 | |
| FF | Futurefuel Corp | 3.790 | 3.750 | 3.750 | 73.6K | -0.010 | | 0.27 | |
| FFA | FT Enhanced Equity Income Fund | 21.97 | 21.70 | 21.89 | 41.6K | 0.03 | | 0.15 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.93 | 16.82 | 16.93 | 61.1K | 0.05 | | 0.30 | |
| FFWM | First Foundation | 6.360 | 6.170 | 6.330 | 1.66M | 0.090 | | 1.44 | |
| FG | F&G Annuities & Life Inc | 28.74 | 28.09 | 28.58 | 162.4K | 0.14 | | 0.49 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.21 | 25.96 | 26.20 | 14.2K | 0.13 | | 0.50 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.48 | 22.28 | 22.41 | 30.9K | 0.16 | | 0.72 | |
| FHI | Federated Investors | 56.68 | 54.51 | 54.88 | 324.0K | -0.56 | | 1.01 | |
| FHN | First Horizon Corp | 25.06 | 24.56 | 24.78 | 5.14M | 0.22 | | 0.90 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.20 | 25.15 | 25.15 | 1.7K | 0.02 | | 0.09 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.96 | 24.91 | 24.95 | 3.8K | 0.05 | | 0.20 | |
| FHN-F | First Horizon Corp | 18.87 | 18.65 | 18.77 | 5.0K | -0.01 | | 0.08 | |
| FHNpC | | 25.20 | 25.15 | 25.15 | 1.7K | 0.02 | | 0.09 | |
| FHNpE | | 24.96 | 24.91 | 24.95 | 2.4K | 0.00 | | 0.00 | |
| FHNpF | | 18.87 | 18.65 | 18.77 | 3.4K | 0.33 | | 1.78 | |
| FICO | Fair Isaac and Company | 1,380 | 1,328 | 1,352 | 210.4K | 7 | | 0.51 | |
| FIG | Figma Inc Cl A | 23.58 | 21.97 | 23.10 | 12.71M | 0.57 | | 2.53 | |
| FIGS | Figs Inc Cl A | 10.33 | 9.92 | 10.25 | 2.75M | 0.00 | | 0.00 | |
| FIHL | Fidelis Insurance Holdings Limited | 20.12 | 19.77 | 19.95 | 134.6K | 0.30 | | 1.53 | |
| FINS | Angel Oak Financial Strategies Income | 13.25 | 13.21 | 13.22 | 47.7K | -0.03 | | 0.23 | |
| FINV | Finvolution Group ADR | 5.860 | 5.560 | 5.790 | 990.5K | 0.250 | | 4.51 | |
| FIS | Fidelity National Information Services | 48.32 | 46.86 | 47.51 | 3.62M | 0.71 | | 1.52 | |
| FIX | Comfort Systems USA | 1,365 | 1,308 | 1,338 | 425.2K | 0 | | 0.01 | |
| FIXT | Tcw Core Plus Bond ETF | 38.71 | 38.68 | 38.68 | 24.9K | -0.01 | | 0.03 | |
| FLC | Flaherty & Crumrine/Claymore Total | 18.02 | 17.93 | 17.95 | 18.6K | -0.07 | | 0.39 | |
| FLG | Flagstar Financial Inc | 14.40 | 14.05 | 14.09 | 3.59M | -0.09 | | 0.63 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.50 | 22.86 | 23.50 | 38.5K | 0.15 | | 0.66 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.60 | 41.20 | 41.50 | 5.2K | 0.27 | | 0.65 | |
| FLGpA | | 23.50 | 22.86 | 23.50 | 35.2K | 0.52 | | 2.26 | |
| FLGpU | | 41.60 | 41.20 | 41.50 | 4.8K | 0.25 | | 0.61 | |
| FLNG | Flex Lng Ltd | 27.13 | 26.00 | 26.92 | 526.2K | 0.93 | | 3.58 | |
| FLO | Flowers Foods | 10.430 | 9.440 | 9.660 | 9.31M | -0.700 | | 6.76 | |
| FLOC | Flowco Holdings Inc Cl A | 22.26 | 21.51 | 21.79 | 211.2K | -0.03 | | 0.14 | |
| FLR | Fluor Corp | 49.20 | 45.80 | 48.57 | 5.86M | 3.09 | | 6.79 | |
| FLS | Flowserve Corp | 90.44 | 88.62 | 89.76 | 1.6M | 0.07 | | 0.08 | |
| FLUT | Flutter Entertainment Plc | 126.7 | 123.0 | 123.9 | 3.53M | -1.3 | | 1.01 | |
| FLXR | Tcw Flexible Income ETF | 39.79 | 39.74 | 39.77 | 360.4K | -0.01 | | 0.01 | |
| FMC | FMC Corp | 14.75 | 14.10 | 14.48 | 2.75M | 0.14 | | 0.98 | |
| FMN | Federated Premier Muni | 11.36 | 10.95 | 11.30 | 43.0K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 24.71 | 24.43 | 24.61 | 346.6K | 0.17 | | 0.70 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 114.7 | 112.3 | 114.6 | 148.5K | 0.3 | | 0.22 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.18 | 12.06 | 12.06 | 5.9K | -0.02 | | 0.17 | |
| FN | Fabrinet | 500.8 | 471.4 | 496.8 | 221.1K | 1.3 | | 0.25 | |
| FNB | F.N.B. Corp | 18.42 | 18.01 | 18.18 | 6.07M | 0.11 | | 0.61 | |
| FND | Floor & Decor Holdings Inc | 71.52 | 66.50 | 69.28 | 917.3K | -0.92 | | 1.31 | |
| FNF | Fidelity National Financial | 57.65 | 56.72 | 57.46 | 508.5K | 0.72 | | 1.27 | |
| FNV | Franco Nev Corp | 249.8 | 241.5 | 249.7 | 462.3K | -2.5 | | 0.97 | |
| FOA | Finance of America Companies Inc Cl A | 23.23 | 21.76 | 22.57 | 36.0K | 0.81 | | 3.72 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.51 | 14.33 | 14.45 | 62.7K | 0.08 | | 0.56 | |
| FOR | Forestar Group Inc | 30.36 | 29.28 | 30.03 | 197.3K | -0.28 | | 0.92 | |
| FOU-A | Shift4 Payments Inc | 72.23 | 70.79 | 72.16 | 64.4K | -0.30 | | 0.42 | |
| FOUR | Shift4 Payments Inc | 56.49 | 53.88 | 56.26 | 565.4K | 1.25 | | 2.27 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 72.23 | 70.79 | 72.16 | 12.2K | 1.76 | | 2.49 | |
| FpB | | 21.96 | 21.85 | 21.96 | 32.9K | 0.11 | | 0.50 | |
| FpC | | 21.62 | 21.43 | 21.62 | 18.8K | 0.11 | | 0.51 | |
| FpD | | 23.12 | 22.90 | 22.99 | 73.3K | -0.05 | | 0.22 | |
| FPF | FT Intermediate Durat | 19.18 | 18.90 | 19.13 | 142.7K | 0.08 | | 0.42 | |
| FPH | Five Point Holdings Llc Cl A | 5.500 | 5.270 | 5.420 | 192.5K | 0.020 | | 0.37 | |
| FPI | Farmland Partners Inc | 12.05 | 11.74 | 11.93 | 527.2K | -0.05 | | 0.42 | |
| FPS | | 35.00 | 32.14 | 33.75 | 1.42M | 0.16 | | 0.48 | |
| FR | First Industrial Realty Trust | 60.12 | 58.92 | 60.05 | 1.28M | 1.13 | | 1.92 | |
| FRA | Blackrock Floating Rate Income Fund | 11.63 | 11.48 | 11.48 | 286.3K | -0.15 | | 1.29 | |
| FRGE | Forge Global Hldgs Inc | 44.65 | 44.49 | 44.49 | 333.3K | -0.15 | | 0.34 | |
| FRO | Frontline Plc | 31.56 | 30.42 | 31.52 | 3.5M | 0.60 | | 1.94 | |
| FRT | Federal Realty Investment Trust | 106.5 | 104.2 | 106.3 | 392.9K | 1.5 | | 1.40 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.22 | 19.98 | 20.22 | 10.2K | 0.11 | | 0.55 | |
| FRTpC | | 20.22 | 19.98 | 20.22 | 7.7K | 0.25 | | 1.23 | |
| FSCO | FS Credit Opportunities Corp | 5.840 | 5.650 | 5.830 | 1.52M | 0.060 | | 1.04 | |
| FSK | FS KKR Capital Corp | 13.47 | 13.11 | 13.24 | 1.58M | -0.08 | | 0.60 | |
| FSLY | Fastly Inc | 19.27 | 16.64 | 17.66 | 20.72M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.63 | 10.01 | 10.35 | 6.89M | -0.70 | | 6.33 | |
| FSS | Federal Signal Corp | 121.1 | 117.5 | 118.3 | 114.2K | -2.2 | | 1.85 | |
| FSSL | FS Specialty Lending Fund | 13.14 | 12.88 | 13.11 | 689.9K | 0.03 | | 0.19 | |
| FT | Franklin Universal Trust | 8.325 | 8.260 | 8.260 | 58.3K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.13 | 14.02 | 14.12 | 110.4K | 0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 61.59 | 59.73 | 61.27 | 3.69M | -0.09 | | 0.15 | |
| FTK | Flotek Industries | 17.70 | 16.66 | 17.40 | 140.4K | 0.11 | | 0.64 | |
| FTS | Fortis Inc | 57.25 | 56.31 | 56.97 | 521.5K | 0.13 | | 0.23 | |
| FTV | Fortive Corp | 57.65 | 56.28 | 56.82 | 2.23M | -0.09 | | 0.15 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.64 | 10.56 | 10.56 | 6.5K | -0.01 | | 0.09 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.88 | 10.77 | 10.80 | 8.5K | 0.10 | | 0.93 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.8000 | 0.8000 | 0.8000 | 500 | 0.0300 | | 4.17 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.57 | 45.67 | 46.39 | 7.7K | -0.24 | | 0.51 | |
| FUBO | Fubo TV | 1.360 | 1.300 | 1.330 | 15.65M | -0.010 | | 0.75 | |
| FUL | H. B. Fuller Company | 67.66 | 66.66 | 66.91 | 157.3K | -0.58 | | 0.86 | |
| FUN | Cedar Fair LP | 16.39 | 15.07 | 15.55 | 1.19M | -0.35 | | 2.20 | |
| FVR | Frontview REIT Inc | 16.32 | 15.81 | 16.21 | 39.7K | 0.05 | | 0.31 | |
| FVRR | Fiverr International Ltd | 14.50 | 13.07 | 13.10 | 3.37M | -1.24 | | 8.65 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.97 | 17.86 | 17.96 | 4.2K | 0.06 | | 0.34 | |