| F | Ford Motor Company | 13.29 | 13.23 | 13.25 | 2.35M | -0.03 | | 0.22 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.11 | 20.98 | 21.02 | 98.5K | -0.06 | | 0.28 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.66 | 20.44 | 20.54 | 155.0K | -0.06 | | 0.29 | |
| F-D | Ford Motor Company 6.500% Notes | 22.30 | 22.04 | 22.11 | 67.1K | -0.16 | | 0.72 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.30 | 61.75 | 62.05 | 15.7K | -0.05 | | 0.08 | |
| FBIN | Fortune Brands Innovations Inc | 51.23 | 50.50 | 51.17 | 22.1K | 0.20 | | 0.39 | |
| FBK | Fb Financial Corp | 56.73 | 56.48 | 56.48 | 1.8K | -0.37 | | 0.65 | |
| FBP | First Bancorp | 21.06 | 20.88 | 20.88 | 18.9K | -0.15 | | 0.71 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.12 | 21.53 | 22.11 | 28.3K | 0.26 | | 1.19 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.39 | 10.30 | 10.39 | 28.5K | 0.04 | | 0.39 | |
| FBRTpE | | 22.10 | 21.83 | 22.00 | 1.8K | -0.11 | | 0.50 | |
| FC | Franklin Covey Company | 17.13 | 16.75 | 17.10 | 5.0K | -0.04 | | 0.23 | |
| FCF | First Commonwealth Financial Corp | 17.07 | 16.97 | 16.99 | 4.9K | -0.08 | | 0.47 | |
| FCN | Fti Consulting | 177.4 | 175.3 | 176.0 | 939 | 0.0 | | 0.01 | |
| FCPT | Four Corners Property Trust IN | 23.58 | 23.45 | 23.56 | 15.4K | 0.08 | | 0.32 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.24 | 10.15 | 10.17 | 56.6K | -0.07 | | 0.68 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7493 | 0.7000 | 0.7000 | 17.6K | 0.0001 | | 0.01 | |
| FCRS.U | | 10.22 | 10.21 | 10.21 | 800 | 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 | 25.00 | 24.90 | 24.92 | 1.6K | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.08 | 10.04 | 10.06 | 12.2K | 0.00 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 52.68 | 50.85 | 51.63 | 2.05M | 0.15 | | 0.29 | |
| FDP | Fresh Del Monte Produce | 35.91 | 35.48 | 35.80 | 4.2K | 0.01 | | 0.03 | |
| FDS | Factset Research Systems Inc | 293.8 | 291.4 | 292.7 | 16.7K | -0.5 | | 0.15 | |
| FDX | Fedex Corp | 294.3 | 292.0 | 294.0 | 25.1K | 1.2 | | 0.41 | |
| FE | Firstenergy Corp | 44.95 | 44.80 | 44.93 | 45.8K | 0.03 | | 0.06 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.70 | 10.07 | 11.60 | 4.1K | 0.00 | | 0.00 | |
| FEGE | First Eagle Global Equity ETF | 46.42 | 46.31 | 46.38 | 20.0K | -0.39 | | 0.83 | |
| FENG | Phoenix New Media Ltd ADR | 1.800 | 1.800 | 1.800 | 100 | -0.040 | | 2.17 | |
| FEOE | First Eagle Overseas Equity ETF | 48.63 | 48.48 | 48.59 | 18.1K | -0.47 | | 0.96 | |
| FERG | Ferguson Enterprises Inc | 226.7 | 225.3 | 226.0 | 11.6K | -1.1 | | 0.46 | |
| FET | Forum Energy Technologies Inc | 37.13 | 36.65 | 37.08 | 3.0K | 0.05 | | 0.14 | |
| FF | Futurefuel Corp | 3.240 | 3.180 | 3.210 | 33.2K | -0.035 | | 1.08 | |
| FFA | FT Enhanced Equity Income Fund | 21.84 | 21.75 | 21.75 | 2.1K | 0.05 | | 0.21 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.50 | 16.42 | 16.49 | 38.0K | 0.06 | | 0.37 | |
| FFWM | First Foundation | 6.095 | 6.075 | 6.075 | 15.9K | -0.015 | | 0.25 | |
| FG | F&G Annuities & Life Inc | 32.36 | 31.73 | 31.91 | 32.4K | -0.37 | | 1.15 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.40 | 25.36 | 25.36 | 2.6K | -0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.48 | 22.40 | 22.48 | 13.6K | 0.05 | | 0.22 | |
| FHI | Federated Investors | 54.00 | 53.58 | 53.95 | 6.2K | 0.11 | | 0.20 | |
| FHN | First Horizon Corp | 24.18 | 24.01 | 24.11 | 110.6K | 0.04 | | 0.17 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.35 | 25.35 | 25.35 | 200 | -0.02 | | 0.08 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.55 | 24.27 | 24.42 | 22.6K | -0.12 | | 0.47 | |
| FHN-F | First Horizon Corp | 17.94 | 17.52 | 17.71 | 69.1K | -0.18 | | 1.01 | |
| FHNpC | | 25.35 | 25.35 | 25.35 | 177 | 0.00 | | 0.00 | |
| FHNpE | | 24.33 | 24.33 | 24.33 | 1.0K | -0.09 | | 0.35 | |
| FHNpF | | 17.73 | 17.66 | 17.66 | 1.1K | -0.05 | | 0.28 | |
| FICO | Fair Isaac and Company | 1,772 | 1,750 | 1,767 | 3.0K | -3 | | 0.18 | |
| FIG | Figma Inc Cl A | 38.31 | 37.47 | 38.15 | 197.3K | 0.32 | | 0.85 | |
| FIGS | Figs Inc Cl A | 11.62 | 11.43 | 11.43 | 38.1K | -0.18 | | 1.52 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.72 | 19.60 | 19.66 | 7.9K | 0.10 | | 0.51 | |
| FINS | Angel Oak Financial Strategies Income | 13.10 | 13.01 | 13.01 | 3.8K | -0.04 | | 0.34 | |
| FINV | Finvolution Group ADR | 5.400 | 5.180 | 5.320 | 68.7K | 0.100 | | 1.92 | |
| FIS | Fidelity National Information Services | 67.62 | 67.00 | 67.55 | 59.9K | 0.08 | | 0.12 | |
| FIX | Comfort Systems USA | 956.9 | 945.1 | 950.4 | 9.6K | 0.1 | | 0.01 | |
| FIXT | Tcw Core Plus Bond ETF | 38.36 | 38.32 | 38.36 | 7.0K | 0.03 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.45 | 17.36 | 17.38 | 8.2K | 0.01 | | 0.07 | |
| FLG | Flagstar Financial Inc | 12.80 | 12.62 | 12.62 | 125.5K | -0.10 | | 0.79 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.40 | 22.49 | 33.3K | 0.00 | | 0.00 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.25 | 39.75 | 40.09 | 4.9K | -0.08 | | 0.20 | |
| FLGpA | | 22.50 | 22.40 | 22.49 | 31.5K | 0.01 | | 0.04 | |
| FLGpU | | 40.10 | 40.10 | 40.10 | 172 | 0.01 | | 0.02 | |
| FLNG | Flex Lng Ltd | 24.88 | 24.60 | 24.83 | 21.1K | 0.09 | | 0.36 | |
| FLO | Flowers Foods | 11.01 | 10.91 | 11.01 | 131.7K | 0.07 | | 0.59 | |
| FLOC | Flowco Holdings Inc Cl A | 18.50 | 18.36 | 18.50 | 3.0K | 0.22 | | 1.20 | |
| FLR | Fluor Corp | 40.84 | 40.05 | 40.16 | 124.8K | -0.25 | | 0.62 | |
| FLS | Flowserve Corp | 70.56 | 70.09 | 70.21 | 10.7K | -0.26 | | 0.37 | |
| FLUT | Flutter Entertainment Plc | 218.4 | 216.4 | 216.9 | 37.5K | -0.3 | | 0.12 | |
| FLXR | Tcw Flexible Income ETF | 39.61 | 39.60 | 39.61 | 5.2K | -0.01 | | 0.02 | |
| FMC | FMC Corp | 13.99 | 13.80 | 13.99 | 220.8K | 0.15 | | 1.08 | |
| FMN | Federated Premier Muni | 11.03 | 11.00 | 11.01 | 5.1K | -0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 23.90 | 23.81 | 23.89 | 2.3K | -0.02 | | 0.06 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.3 | 102.5 | 103.0 | 10.9K | 0.3 | | 0.26 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.18 | 12.08 | 12.10 | 1.1K | 0.02 | | 0.15 | |
| FN | Fabrinet | 474.3 | 465.0 | 471.5 | 22.4K | -0.6 | | 0.13 | |
| FNB | F.N.B. Corp | 17.45 | 17.34 | 17.37 | 171.8K | -0.02 | | 0.12 | |
| FND | Floor & Decor Holdings Inc | 62.00 | 60.63 | 61.87 | 100.1K | -0.10 | | 0.16 | |
| FNF | Fidelity National Financial | 55.08 | 54.80 | 55.08 | 12.3K | -0.01 | | 0.02 | |
| FNV | Franco Nev Corp | 211.9 | 208.2 | 209.0 | 25.2K | 1.2 | | 0.58 | |
| FOA | Finance of America Companies Inc Cl A | 23.84 | 23.52 | 23.84 | 5.0K | 0.16 | | 0.67 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.30 | 13.21 | 13.25 | 21.9K | 0.00 | | 0.00 | |
| FOR | Forestar Group Inc | 24.69 | 24.45 | 24.63 | 628 | -0.02 | | 0.08 | |
| FOU-A | Shift4 Payments Inc | 82.31 | 81.00 | 82.28 | 165.3K | 0.02 | | 0.02 | |
| FOUR | Shift4 Payments Inc | 66.25 | 65.28 | 65.68 | 111.4K | 0.13 | | 0.20 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 82.89 | 82.89 | 82.89 | 241 | 0.61 | | 0.74 | |
| FpB | | 21.00 | 20.93 | 20.93 | 13.8K | -0.09 | | 0.43 | |
| FpC | | 20.59 | 20.45 | 20.59 | 7.0K | 0.05 | | 0.24 | |
| FpD | | 22.11 | 22.03 | 22.06 | 6.8K | 0.00 | | 0.00 | |
| FPF | FT Intermediate Durat | 18.78 | 18.68 | 18.78 | 15.3K | 0.00 | | 0.00 | |
| FPH | Five Point Holdings Llc Cl A | 5.620 | 5.580 | 5.580 | 1.4K | -0.010 | | 0.18 | |
| FPI | Farmland Partners Inc | 9.710 | 9.634 | 9.700 | 24.9K | 0.070 | | 0.73 | |
| FR | First Industrial Realty Trust | 58.27 | 57.87 | 58.27 | 18.6K | 0.25 | | 0.42 | |
| FRA | Blackrock Floating Rate Income Fund | 11.78 | 11.75 | 11.78 | 9.9K | 0.06 | | 0.51 | |
| FRGE | Forge Global Hldgs Inc | 44.71 | 44.56 | 44.61 | 2.3K | -0.06 | | 0.13 | |
| FRO | Frontline Plc | 22.14 | 21.83 | 22.05 | 176.4K | -0.08 | | 0.36 | |
| FRT | Federal Realty Investment Trust | 102.2 | 101.7 | 102.1 | 19.8K | 0.1 | | 0.06 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.23 | 19.84 | 19.84 | 50.6K | -0.34 | | 1.68 | |
| FRTpC | | 20.00 | 19.87 | 20.00 | 1.6K | 0.16 | | 0.81 | |
| FSCO | FS Credit Opportunities Corp | 6.210 | 6.160 | 6.210 | 115.8K | 0.060 | | 0.98 | |
| FSK | FS KKR Capital Corp | 14.83 | 14.62 | 14.81 | 304.9K | 0.14 | | 0.92 | |
| FSLY | Fastly Inc | 10.32 | 10.13 | 10.21 | 1.87M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.270 | 9.870 | 9.930 | 627.7K | 0.000 | | 0.00 | |
| FSS | Federal Signal Corp | 111.5 | 109.5 | 110.1 | 5.2K | -1.5 | | 1.30 | |
| FSSL | FS Specialty Lending Fund | 13.98 | 13.88 | 13.92 | 64.4K | -0.01 | | 0.04 | |
| FT | Franklin Universal Trust | 8.025 | 8.010 | 8.016 | 1.5K | 0.016 | | 0.20 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.12 | 14.06 | 14.12 | 4.4K | 0.02 | | 0.11 | |
| FTI | Technipfmc Plc | 45.00 | 44.60 | 44.96 | 51.5K | 0.26 | | 0.58 | |
| FTK | Flotek Industries | 17.40 | 17.20 | 17.20 | 4.6K | -0.11 | | 0.64 | |
| FTS | Fortis Inc | 52.00 | 51.77 | 51.90 | 17.8K | 0.06 | | 0.12 | |
| FTV | Fortive Corp | 56.34 | 55.90 | 56.18 | 68.6K | 0.01 | | 0.01 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.49 | 10.48 | 10.48 | 1.2K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.47 | 10.47 | 10.47 | 196 | -0.03 | | 0.29 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.4900 | 0.4400 | 0.4900 | 400 | 0.0100 | | 2.08 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 40.89 | 40.86 | 40.86 | 1.5K | 0.05 | | 0.12 | |
| FUBO | Fubo TV | 2.620 | 2.450 | 2.605 | 1.2M | 0.045 | | 1.76 | |
| FUL | H. B. Fuller Company | 61.12 | 60.57 | 61.12 | 5.3K | 0.26 | | 0.43 | |
| FUN | Cedar Fair LP | 15.50 | 15.00 | 15.27 | 91.7K | -0.04 | | 0.26 | |
| FVR | Frontview REIT Inc | 15.22 | 15.12 | 15.18 | 3.6K | 0.06 | | 0.36 | |
| FVRR | Fiverr International Ltd | 19.70 | 19.50 | 19.66 | 81.4K | -0.04 | | 0.20 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.17 | 18.11 | 18.11 | 5.9K | -0.05 | | 0.25 | |