| F | Ford Motor Company | 12.12 | 11.78 | 11.88 | 40.55M | -0.20 | | 1.66 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.22 | 21.09 | 21.18 | 29.6K | 0.04 | | 0.19 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.70 | 20.62 | 20.68 | 28.5K | 0.00 | | 0.00 | |
| F-D | Ford Motor Company 6.500% Notes | 22.19 | 21.95 | 22.09 | 48.3K | 0.03 | | 0.14 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 70.62 | 68.31 | 68.51 | 466.9K | -1.61 | | 2.30 | |
| FBIN | Fortune Brands Innovations Inc | 40.98 | 39.81 | 39.91 | 680.7K | -0.63 | | 1.55 | |
| FBK | Fb Financial Corp | 54.70 | 53.50 | 54.16 | 89.3K | 0.10 | | 0.18 | |
| FBP | First Bancorp | 24.47 | 23.20 | 24.31 | 640.6K | 0.03 | | 0.12 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.00 | 19.70 | 19.88 | 33.4K | 0.06 | | 0.30 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.335 | 9.130 | 9.290 | 357.9K | 0.190 | | 2.09 | |
| FBRTpE | | 20.00 | 19.70 | 19.88 | 31.1K | 0.07 | | 0.33 | |
| FC | Franklin Covey Company | 21.53 | 20.82 | 21.51 | 36.2K | 0.28 | | 1.32 | |
| FCF | First Commonwealth Financial Corp | 18.57 | 18.23 | 18.46 | 259.0K | 0.05 | | 0.27 | |
| FCN | Fti Consulting | 184.0 | 173.7 | 173.8 | 246.3K | -5.5 | | 3.06 | |
| FCPT | Four Corners Property Trust IN | 25.65 | 25.33 | 25.37 | 291.2K | -0.20 | | 0.78 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.42 | 10.40 | 10.41 | 5.0K | 0.04 | | 0.39 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8000 | 0.7501 | 0.8000 | 5.6K | 0.0500 | | 6.67 | |
| FCRS.U | | 10.42 | 10.40 | 10.41 | 5.0K | 0.04 | | 0.39 | |
| 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 | 25.09 | 25.07 | 25.09 | 1.8K | -0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 9.820 | 9.710 | 9.750 | 42.8K | -0.060 | | 0.61 | |
| FCX | Freeport-Mcmoran Inc | 58.38 | 56.50 | 56.56 | 8.45M | -1.23 | | 2.13 | |
| FDP | Fresh Del Monte Produce | 42.48 | 40.85 | 41.32 | 93.2K | -0.55 | | 1.31 | |
| FDS | Factset Research Systems Inc | 235.6 | 227.6 | 227.7 | 241.8K | 0.0 | | 0.00 | |
| FDX | Fedex Corp | 405.0 | 393.3 | 393.7 | 600.8K | -9.6 | | 2.39 | |
| FE | Firstenergy Corp | 47.74 | 46.78 | 46.91 | 7.99M | -0.60 | | 1.26 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.42 | 10.42 | 10.42 | 100 | -0.58 | | 5.27 | |
| FEGE | First Eagle Global Equity ETF | 49.22 | 48.92 | 48.94 | 216.1K | -0.09 | | 0.18 | |
| FENG | Phoenix New Media Ltd ADR | 1.820 | 1.740 | 1.785 | 2.5K | 0.075 | | 4.39 | |
| FEOE | First Eagle Overseas Equity ETF | 52.93 | 52.27 | 52.47 | 401.4K | -0.25 | | 0.46 | |
| FERG | Ferguson Enterprises Inc | 268.4 | 263.5 | 264.2 | 657.5K | -3.4 | | 1.28 | |
| FET | Forum Energy Technologies Inc | 64.25 | 52.62 | 58.51 | 222.0K | -4.13 | | 6.57 | |
| FF | Futurefuel Corp | 5.120 | 4.810 | 4.870 | 441.0K | -0.110 | | 2.21 | |
| FFA | FT Enhanced Equity Income Fund | 22.47 | 22.26 | 22.35 | 18.9K | 0.10 | | 0.45 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.34 | 16.18 | 16.26 | 39.4K | -0.04 | | 0.25 | |
| FG | F&G Annuities & Life Inc | 29.06 | 28.45 | 28.60 | 234.0K | -0.05 | | 0.17 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.13 | 24.83 | 24.97 | 24.6K | 0.00 | | 0.00 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.75 | 21.40 | 21.51 | 10.4K | 0.02 | | 0.09 | |
| FHI | Federated Investors | 57.57 | 53.40 | 54.11 | 820.4K | -3.97 | | 6.83 | |
| FHN | First Horizon Corp | 25.05 | 24.71 | 24.89 | 1.98M | -0.07 | | 0.28 | |
| 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] | 24.79 | 24.78 | 24.78 | 1.1K | 0.12 | | 0.49 | |
| FHN-F | First Horizon Corp | 17.88 | 17.80 | 17.80 | 4.1K | 0.02 | | 0.11 | |
| FHN-H | | 25.13 | 25.02 | 25.09 | 83.5K | 0.04 | | 0.16 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.79 | 24.78 | 24.78 | 898 | 0.03 | | 0.12 | |
| FHNpF | | 17.88 | 17.80 | 17.80 | 3.7K | -0.04 | | 0.22 | |
| FICO | Fair Isaac and Company | 1,063 | 1,002 | 1,035 | 159.6K | 11 | | 1.02 | |
| FIG | Figma Inc Cl A | 19.28 | 18.10 | 18.74 | 17.64M | 1.04 | | 5.88 | |
| FIGS | Figs Inc Cl A | 15.77 | 14.80 | 15.41 | 3.11M | 0.44 | | 2.94 | |
| FIHL | Fidelis Insurance Holdings Limited | 21.50 | 21.08 | 21.22 | 211.5K | 0.08 | | 0.38 | |
| FINS | Angel Oak Financial Strategies Income | 13.10 | 12.82 | 12.97 | 27.9K | 0.09 | | 0.70 | |
| FINV | Finvolution Group ADR | 5.090 | 4.935 | 5.020 | 796.3K | 0.070 | | 1.41 | |
| FIS | Fidelity National Information Services | 47.83 | 46.43 | 46.53 | 1.59M | 0.01 | | 0.02 | |
| FIX | Comfort Systems USA | 1,877 | 1,808 | 1,868 | 200.5K | 27 | | 1.45 | |
| FIXT | Tcw Core Plus Bond ETF | 37.67 | 37.61 | 37.62 | 4.4K | -0.12 | | 0.32 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.33 | 17.15 | 17.24 | 28.4K | 0.06 | | 0.35 | |
| FLG | Flagstar Financial Inc | 14.18 | 13.86 | 13.93 | 1.83M | -0.03 | | 0.21 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.06 | 22.81 | 22.89 | 9.3K | -0.11 | | 0.48 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.10 | 40.78 | 41.01 | 2.8K | 0.50 | | 1.23 | |
| FLGpA | | 23.06 | 22.81 | 22.89 | 8.0K | -0.06 | | 0.26 | |
| FLGpU | | 41.10 | 40.78 | 41.01 | 2.5K | 0.32 | | 0.79 | |
| FLNG | Flex Lng Ltd | 32.40 | 31.74 | 32.32 | 168.2K | -0.11 | | 0.34 | |
| FLO | Flowers Foods | 9.180 | 8.620 | 8.710 | 3.33M | -0.340 | | 3.75 | |
| FLOC | Flowco Holdings Inc Cl A | 25.41 | 24.49 | 25.35 | 323.2K | 0.55 | | 2.22 | |
| FLR | Fluor Corp | 53.78 | 52.47 | 53.00 | 975.4K | -0.35 | | 0.66 | |
| FLS | Flowserve Corp | 74.39 | 70.28 | 71.66 | 3.06M | -1.99 | | 2.70 | |
| FLUT | Flutter Entertainment Plc | 110.3 | 106.0 | 106.1 | 706.8K | -1.8 | | 1.67 | |
| FLXR | Tcw Flexible Income ETF | 39.23 | 39.13 | 39.18 | 431.2K | -0.19 | | 0.47 | |
| FMC | FMC Corp | 15.57 | 14.58 | 14.80 | 2.15M | -0.56 | | 3.64 | |
| FMN | Federated Premier Muni | 11.16 | 11.09 | 11.11 | 27.3K | -0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 22.71 | 22.35 | 22.49 | 337.4K | -0.08 | | 0.35 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 120.7 | 116.3 | 120.0 | 300.8K | 1.7 | | 1.46 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.95 | 11.90 | 11.90 | 2.7K | -0.14 | | 1.16 | |
| FN | Fabrinet | 714.0 | 670.5 | 706.8 | 213.6K | 23.1 | | 3.37 | |
| FNB | F.N.B. Corp | 17.88 | 17.61 | 17.67 | 1.88M | -0.19 | | 1.06 | |
| FND | Floor & Decor Holdings Inc | 51.86 | 43.90 | 50.57 | 4.27M | 2.17 | | 4.48 | |
| FNF | Fidelity National Financial | 52.66 | 51.63 | 51.63 | 611.8K | -0.67 | | 1.28 | |
| FNV | Franco Nev Corp | 232.4 | 225.2 | 226.4 | 310.9K | -3.9 | | 1.69 | |
| FOA | Finance of America Companies Inc Cl A | 20.32 | 19.35 | 20.17 | 19.1K | 0.34 | | 1.72 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.16 | 13.91 | 13.98 | 41.6K | 0.00 | | 0.00 | |
| FOR | Forestar Group Inc | 28.19 | 27.31 | 27.48 | 78.4K | -0.76 | | 2.69 | |
| FOU-A | Shift4 Payments Inc | 57.64 | 56.60 | 56.67 | 41.9K | 0.69 | | 1.23 | |
| FOUR | Shift4 Payments Inc | 46.43 | 44.50 | 45.21 | 633.6K | 0.93 | | 2.10 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 57.64 | 56.60 | 56.67 | 13.1K | 1.00 | | 1.80 | |
| FpB | | 21.22 | 21.09 | 21.18 | 25.2K | 0.08 | | 0.38 | |
| FpC | | 20.70 | 20.62 | 20.68 | 23.0K | 0.01 | | 0.05 | |
| FpD | | 22.19 | 21.47 | 22.09 | 46.1K | 0.03 | | 0.14 | |
| FPF | FT Intermediate Durat | 18.52 | 18.32 | 18.48 | 94.7K | 0.05 | | 0.27 | |
| FPH | Five Point Holdings Llc Cl A | 5.050 | 4.860 | 5.030 | 197.3K | 0.050 | | 1.00 | |
| FPI | Farmland Partners Inc | 10.89 | 10.57 | 10.70 | 383.6K | -0.04 | | 0.37 | |
| FPS | | 40.29 | 37.01 | 39.21 | 4.03M | 1.60 | | 4.25 | |
| FR | First Industrial Realty Trust | 62.26 | 61.35 | 62.14 | 990.4K | 0.13 | | 0.21 | |
| FRA | Blackrock Floating Rate Income Fund | 11.30 | 11.19 | 11.23 | 79.6K | -0.03 | | 0.27 | |
| FRO | Frontline Plc | 37.60 | 35.92 | 37.00 | 1.16M | 0.52 | | 1.43 | |
| FRT | Federal Realty Investment Trust | 115.3 | 111.4 | 115.3 | 976.0K | 4.4 | | 3.99 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.79 | 19.42 | 19.79 | 8.5K | 0.24 | | 1.21 | |
| FRTpC | | 19.79 | 19.42 | 19.79 | 7.7K | 0.29 | | 1.47 | |
| FSCO | FS Credit Opportunities Corp | 5.315 | 5.250 | 5.280 | 978.0K | 0.030 | | 0.57 | |
| FSK | FS KKR Capital Corp | 11.60 | 11.18 | 11.56 | 4.21M | 0.30 | | 2.67 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 9.860 | 9.460 | 9.485 | 2.46M | -0.170 | | 1.76 | |
| FSS | Federal Signal Corp | 123.2 | 119.4 | 121.6 | 210.7K | -1.5 | | 1.23 | |
| FSSL | FS Specialty Lending Fund | 12.46 | 12.25 | 12.35 | 240.5K | 0.05 | | 0.41 | |
| FT | Franklin Universal Trust | 8.280 | 8.220 | 8.230 | 21.1K | 0.020 | | 0.24 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.65 | 13.57 | 13.60 | 32.4K | -0.17 | | 1.24 | |
| FTI | Technipfmc Plc | 76.29 | 74.22 | 75.79 | 3.7M | 0.22 | | 0.29 | |
| FTK | Flotek Industries | 17.08 | 16.52 | 16.83 | 73.4K | -0.02 | | 0.12 | |
| FTS | Fortis Inc | 57.83 | 57.05 | 57.20 | 246.9K | -0.03 | | 0.05 | |
| FTV | Fortive Corp | 60.85 | 58.50 | 59.03 | 1.51M | -0.76 | | 1.27 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.80 | 10.61 | 10.75 | 27.4K | 0.06 | | 0.56 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.9400 | 0.8800 | 0.8800 | 263.2K | -0.0600 | | 6.38 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.99 | 45.57 | 45.57 | 2.5K | -0.58 | | 1.26 | |
| FUBO | Fubo TV | 13.82 | 12.40 | 13.82 | 1.6M | 1.50 | | 12.18 | |
| FUL | H. B. Fuller Company | 61.88 | 59.83 | 59.95 | 139.2K | -0.57 | | 0.94 | |
| FUN | Cedar Fair LP | 19.50 | 18.76 | 18.85 | 744.7K | 0.08 | | 0.43 | |
| FVR | Frontview REIT Inc | 18.00 | 17.60 | 18.00 | 81.9K | 0.30 | | 1.69 | |
| FVRR | Fiverr International Ltd | 12.34 | 11.77 | 12.18 | 515.9K | 0.51 | | 4.38 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.84 | 17.74 | 17.84 | 6.6K | 0.03 | | 0.14 | |