| F | Ford Motor Company | 11.70 | 11.37 | 11.52 | 42.45M | -0.13 | | 1.07 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.40 | 21.24 | 21.29 | 29.5K | -0.05 | | 0.23 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.80 | 20.59 | 20.68 | 47.8K | 0.03 | | 0.15 | |
| F-D | Ford Motor Company 6.500% Notes | 22.50 | 22.37 | 22.49 | 19.0K | 0.09 | | 0.38 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 60.00 | 56.20 | 56.85 | 1.14M | -1.41 | | 2.42 | |
| FBIN | Fortune Brands Innovations Inc | 40.84 | 38.38 | 38.69 | 1.98M | -2.21 | | 5.40 | |
| FBK | Fb Financial Corp | 51.50 | 50.75 | 50.92 | 262.7K | -0.25 | | 0.48 | |
| FBP | First Bancorp | 20.77 | 20.36 | 20.57 | 1.1M | -0.01 | | 0.05 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.00 | 20.70 | 20.75 | 7.4K | 0.10 | | 0.48 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.200 | 8.790 | 8.850 | 1.16M | -0.260 | | 2.85 | |
| FBRTpE | | 20.61 | 19.70 | 19.71 | 21.0K | -0.68 | | 3.31 | |
| FC | Franklin Covey Company | 12.37 | 11.72 | 12.20 | 178.6K | 0.28 | | 2.35 | |
| FCF | First Commonwealth Financial Corp | 16.89 | 16.62 | 16.82 | 924.2K | -0.02 | | 0.09 | |
| FCN | Fti Consulting | 177.6 | 168.0 | 174.3 | 395.6K | 5.0 | | 2.92 | |
| FCPT | Four Corners Property Trust IN | 25.24 | 24.21 | 24.28 | 382.4K | -0.98 | | 3.88 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.19 | 10.18 | 10.19 | 1.7K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.6300 | 0.6000 | 0.6300 | 76.4K | -0.0200 | | 3.08 | |
| FCRS.U | | 10.18 | 10.01 | 10.17 | 2.2K | 0.00 | | 0.04 | |
| 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 | 24.97 | 24.96 | 24.97 | 4.6K | 0.05 | | 0.20 | |
| FCT | Senior Floating Rate II | 9.730 | 9.640 | 9.650 | 50.6K | -0.065 | | 0.67 | |
| FCX | Freeport-Mcmoran Inc | 54.28 | 51.51 | 52.10 | 14.18M | -1.50 | | 2.79 | |
| FDP | Fresh Del Monte Produce | 40.66 | 39.51 | 39.87 | 154.4K | -0.54 | | 1.34 | |
| FDS | Factset Research Systems Inc | 212.4 | 206.0 | 209.2 | 693.4K | 0.4 | | 0.21 | |
| FDX | Fedex Corp | 394.0 | 356.5 | 359.1 | 3.63M | 3.0 | | 0.83 | |
| FE | Firstenergy Corp | 49.97 | 48.20 | 48.54 | 2.77M | -1.15 | | 2.30 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 9.800 | 9.800 | 9.800 | 439 | -0.420 | | 4.11 | |
| FEGE | First Eagle Global Equity ETF | 46.68 | 45.70 | 45.96 | 344.6K | -0.89 | | 1.90 | |
| FENG | Phoenix New Media Ltd ADR | 1.800 | 1.790 | 1.790 | 7.2K | -0.060 | | 3.24 | |
| FEOE | First Eagle Overseas Equity ETF | 49.99 | 48.59 | 48.82 | 181.7K | -1.40 | | 2.79 | |
| FERG | Ferguson Enterprises Inc | 220.0 | 215.9 | 217.7 | 586.1K | 0.0 | | 0.01 | |
| FET | Forum Energy Technologies Inc | 58.56 | 55.50 | 56.35 | 122.3K | -1.74 | | 3.00 | |
| FF | Futurefuel Corp | 3.390 | 3.120 | 3.160 | 537.8K | -0.230 | | 6.78 | |
| FFA | FT Enhanced Equity Income Fund | 20.45 | 19.72 | 20.03 | 59.0K | -0.84 | | 4.02 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.87 | 15.46 | 15.46 | 133.2K | -0.30 | | 1.90 | |
| FFWM | First Foundation | 5.820 | 5.670 | 5.720 | 601.8K | -0.070 | | 1.21 | |
| FG | F&G Annuities & Life Inc | 23.93 | 23.32 | 23.62 | 351.6K | -0.01 | | 0.04 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.74 | 24.50 | 24.72 | 19.6K | -0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 20.65 | 20.21 | 20.21 | 26.4K | -0.30 | | 1.46 | |
| FHI | Federated Investors | 56.19 | 55.08 | 55.70 | 288.7K | -0.06 | | 0.11 | |
| FHN | First Horizon Corp | 21.93 | 21.61 | 21.83 | 3.18M | 0.10 | | 0.46 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.27 | 25.27 | 25.27 | 1.2K | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.50 | 24.25 | 24.34 | 6.0K | 0.18 | | 0.72 | |
| FHN-F | First Horizon Corp | 18.79 | 18.61 | 18.70 | 2.2K | 0.19 | | 1.03 | |
| FHN-H | | 24.83 | 24.71 | 24.79 | 330.0K | 0.00 | | NaN | |
| FHNpC | | 25.26 | 25.24 | 25.26 | 12.9K | 0.00 | | 0.00 | |
| FHNpE | | 24.40 | 24.22 | 24.27 | 14.0K | -0.08 | | 0.33 | |
| FHNpF | | 18.52 | 18.34 | 18.48 | 6.3K | -0.04 | | 0.22 | |
| FICO | Fair Isaac and Company | 1,128 | 1,097 | 1,128 | 218.7K | 15 | | 1.34 | |
| FIG | Figma Inc Cl A | 24.40 | 23.05 | 23.70 | 9.81M | -0.52 | | 2.15 | |
| FIGS | Figs Inc Cl A | 15.13 | 14.11 | 14.22 | 1.89M | 0.00 | | 0.00 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.85 | 18.57 | 18.84 | 260.2K | 0.18 | | 0.96 | |
| FINS | Angel Oak Financial Strategies Income | 12.56 | 12.38 | 12.49 | 154.8K | -0.01 | | 0.08 | |
| FINV | Finvolution Group ADR | 5.620 | 5.380 | 5.490 | 1.65M | -0.105 | | 1.88 | |
| FIS | Fidelity National Information Services | 49.94 | 48.67 | 49.82 | 3.78M | 0.58 | | 1.17 | |
| FIX | Comfort Systems USA | 1,450 | 1,346 | 1,360 | 166.3K | -85 | | 5.87 | |
| FIXT | Tcw Core Plus Bond ETF | 37.85 | 37.70 | 37.70 | 21.4K | -0.22 | | 0.58 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.96 | 16.61 | 16.72 | 12.3K | -0.16 | | 0.92 | |
| FLG | Flagstar Financial Inc | 12.64 | 12.09 | 12.28 | 5.16M | -0.24 | | 1.92 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.05 | 21.63 | 21.74 | 64.9K | 0.00 | | 0.00 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.61 | 39.70 | 40.32 | 14.5K | -0.17 | | 0.42 | |
| FLGpA | | 21.40 | 20.85 | 21.23 | 101.0K | -0.37 | | 1.71 | |
| FLGpU | | 40.20 | 39.62 | 39.93 | 6.1K | -0.26 | | 0.65 | |
| FLNG | Flex Lng Ltd | 31.80 | 29.92 | 30.06 | 844.7K | -1.53 | | 4.83 | |
| FLO | Flowers Foods | 8.420 | 8.170 | 8.170 | 2.85M | -0.205 | | 2.45 | |
| FLOC | Flowco Holdings Inc Cl A | 24.00 | 21.50 | 21.77 | 4.11M | -2.68 | | 10.96 | |
| FLR | Fluor Corp | 48.79 | 44.09 | 44.94 | 2.01M | -2.93 | | 6.11 | |
| FLS | Flowserve Corp | 74.73 | 70.93 | 71.41 | 614.7K | -2.56 | | 3.46 | |
| FLUT | Flutter Entertainment Plc | 107.2 | 103.9 | 104.9 | 2.17M | -1.5 | | 1.44 | |
| FLXR | Tcw Flexible Income ETF | 39.18 | 39.08 | 39.08 | 319.7K | -0.19 | | 0.48 | |
| FMC | FMC Corp | 14.06 | 13.04 | 13.09 | 3.19M | -0.85 | | 6.10 | |
| FMN | Federated Premier Muni | 11.07 | 10.90 | 10.90 | 32.3K | -0.18 | | 1.62 | |
| FMS | Fresenius Medical Care Ag ADR | 22.16 | 21.56 | 21.63 | 303.5K | -0.48 | | 2.17 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 107.3 | 101.0 | 101.4 | 116.6K | -4.7 | | 4.41 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.80 | 11.69 | 11.72 | 2.0K | -0.01 | | 0.12 | |
| FN | Fabrinet | 540.8 | 495.2 | 505.9 | 300.6K | -35.0 | | 6.47 | |
| FNB | F.N.B. Corp | 16.09 | 15.79 | 16.01 | 6.6M | 0.00 | | 0.00 | |
| FND | Floor & Decor Holdings Inc | 53.13 | 49.89 | 50.11 | 2.1M | -3.13 | | 5.88 | |
| FNF | Fidelity National Financial | 45.34 | 42.78 | 43.28 | 1.75M | -1.58 | | 3.52 | |
| FNV | Franco Nev Corp | 237.3 | 219.1 | 222.4 | 674.8K | -8.9 | | 3.83 | |
| FOA | Finance of America Companies Inc Cl A | 17.07 | 16.21 | 17.06 | 104.9K | 0.20 | | 1.19 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.44 | 12.94 | 12.94 | 56.7K | -0.46 | | 3.43 | |
| FOR | Forestar Group Inc | 24.81 | 24.01 | 24.31 | 101.4K | -0.45 | | 1.82 | |
| FOU-A | Shift4 Payments Inc | 58.23 | 55.83 | 56.73 | 23.9K | 0.90 | | 1.61 | |
| FOUR | Shift4 Payments Inc | 42.40 | 40.60 | 41.19 | 1.25M | -0.71 | | 1.69 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 53.88 | 52.87 | 52.89 | 4.5K | -1.12 | | 2.08 | |
| FpB | | 21.09 | 20.70 | 20.72 | 28.7K | -0.34 | | 1.59 | |
| FpC | | 20.79 | 20.25 | 20.25 | 13.1K | -0.42 | | 2.03 | |
| FpD | | 22.16 | 21.74 | 21.74 | 22.2K | -0.45 | | 2.04 | |
| FPF | FT Intermediate Durat | 18.18 | 17.70 | 17.70 | 194.5K | -0.43 | | 2.34 | |
| FPH | Five Point Holdings Llc Cl A | 5.030 | 4.860 | 4.970 | 137.6K | -0.030 | | 0.60 | |
| FPI | Farmland Partners Inc | 11.30 | 10.77 | 10.84 | 462.0K | -0.43 | | 3.82 | |
| FPS | | 36.25 | 33.44 | 33.52 | 1.52M | -2.38 | | 6.63 | |
| FR | First Industrial Realty Trust | 58.88 | 56.67 | 56.99 | 904.3K | -1.83 | | 3.11 | |
| FRA | Blackrock Floating Rate Income Fund | 10.93 | 10.84 | 10.84 | 140.4K | -0.09 | | 0.82 | |
| FRGE | Forge Global Hldgs Inc | 45.03 | 44.96 | 45.00 | 504.1K | 0.19 | | 0.42 | |
| FRO | Frontline Plc | 33.28 | 31.76 | 32.16 | 2.93M | -0.72 | | 2.19 | |
| FRT | Federal Realty Investment Trust | 106.3 | 102.8 | 103.2 | 426.9K | -3.1 | | 2.93 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.98 | 19.80 | 19.91 | 5.9K | 0.06 | | 0.32 | |
| FRTpC | | 19.84 | 19.62 | 19.63 | 9.6K | 0.01 | | 0.05 | |
| FSCO | FS Credit Opportunities Corp | 5.060 | 4.980 | 5.000 | 1.93M | -0.050 | | 0.99 | |
| FSK | FS KKR Capital Corp | 10.260 | 9.830 | 9.960 | 3.21M | -0.200 | | 1.97 | |
| FSLY | Fastly Inc | 24.32 | 22.00 | 24.18 | 9.6M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 9.270 | 8.390 | 8.570 | 8.39M | -0.415 | | 4.62 | |
| FSS | Federal Signal Corp | 107.1 | 104.4 | 105.7 | 459.0K | 0.3 | | 0.32 | |
| FSSL | FS Specialty Lending Fund | 12.63 | 12.16 | 12.47 | 416.0K | -0.08 | | 0.64 | |
| FT | Franklin Universal Trust | 8.150 | 8.000 | 8.000 | 64.0K | -0.120 | | 1.48 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.53 | 13.42 | 13.43 | 186.9K | -0.10 | | 0.74 | |
| FTI | Technipfmc Plc | 67.01 | 64.61 | 65.31 | 1.88M | -0.94 | | 1.42 | |
| FTK | Flotek Industries | 18.00 | 15.87 | 16.08 | 162.0K | -1.13 | | 6.57 | |
| FTS | Fortis Inc | 56.67 | 55.02 | 55.07 | 588.9K | -1.12 | | 1.99 | |
| FTV | Fortive Corp | 56.14 | 54.73 | 55.22 | 1.39M | -0.32 | | 0.58 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.92 | 11.80 | 12.87 | 41.7K | 0.64 | | 5.23 | |
| FTW.U | Eqv Ventures Acquisition Corp | 12.20 | 11.00 | 11.15 | 600 | -0.61 | | 5.19 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.8000 | 0.7611 | 0.7900 | 49.8K | 0.0000 | | 0.00 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.72 | 43.77 | 43.91 | 9.9K | -1.30 | | 2.88 | |
| FUBO | Fubo TV | 1.170 | 1.120 | 1.135 | 6.88M | -0.025 | | 2.16 | |
| FUL | H. B. Fuller Company | 51.06 | 48.71 | 49.28 | 403.3K | -1.04 | | 2.07 | |
| FUN | Cedar Fair LP | 17.47 | 16.21 | 16.25 | 965.3K | -1.17 | | 6.69 | |
| FVR | Frontview REIT Inc | 16.26 | 15.15 | 15.41 | 105.7K | -0.80 | | 4.94 | |
| FVRR | Fiverr International Ltd | 10.48 | 9.90 | 10.24 | 455.0K | 0.03 | | 0.29 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.40 | 17.31 | 17.31 | 462 | -0.15 | | 0.84 | |