| F | Ford Motor Company | 14.41 | 14.39 | 14.41 | 1.0K | 0.02 | | 0.10 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.75 | 21.47 | 21.57 | 43.7K | -0.03 | | 0.14 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.34 | 21.01 | 21.18 | 78.9K | 0.06 | | 0.28 | |
| F-D | Ford Motor Company 6.500% Notes | 22.87 | 22.67 | 22.71 | 32.9K | 0.03 | | 0.13 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.32 | 59.73 | 60.04 | 378.6K | -1.27 | | 2.07 | |
| FBIN | Fortune Brands Innovations Inc | 55.96 | 51.20 | 55.00 | 1.52M | 3.06 | | 5.89 | |
| FBK | Fb Financial Corp | 58.95 | 56.52 | 58.92 | 77.3K | 1.98 | | 3.48 | |
| FBP | First Bancorp | 21.74 | 21.06 | 21.71 | 967.6K | 0.60 | | 2.84 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.50 | 21.15 | 21.38 | 20.3K | 0.04 | | 0.19 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.955 | 9.651 | 9.860 | 500.8K | 0.120 | | 1.23 | |
| FBRTpE | | 21.50 | 21.15 | 21.38 | 18.2K | 0.04 | | 0.19 | |
| FC | Franklin Covey Company | 18.55 | 15.86 | 17.87 | 192.8K | 0.09 | | 0.51 | |
| FCF | First Commonwealth Financial Corp | 17.61 | 16.95 | 17.52 | 275.3K | 0.41 | | 2.40 | |
| FCN | Fti Consulting | 177.5 | 174.8 | 176.0 | 203.7K | 0.0 | | 0.00 | |
| FCPT | Four Corners Property Trust IN | 23.95 | 23.38 | 23.92 | 317.6K | 0.42 | | 1.79 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.28 | 10.18 | 10.28 | 745.4K | 0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7788 | 0.7150 | 0.7150 | 2.0K | -0.0638 | | 8.19 | |
| FCRS.U | | 10.28 | 10.18 | 10.27 | 744.8K | 0.00 | | 0.00 | |
| 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 | 25.06 | 24.95 | 24.98 | 4.4K | -0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.000 | 9.950 | 10.000 | 64.3K | 0.030 | | 0.30 | |
| FCX | Freeport-Mcmoran Inc | 54.76 | 54.22 | 54.71 | 1.1K | 0.49 | | 0.90 | |
| FDP | Fresh Del Monte Produce | 35.81 | 34.61 | 35.61 | 102.9K | 0.93 | | 2.68 | |
| FDS | Factset Research Systems Inc | 299.5 | 290.7 | 294.1 | 240.5K | 1.2 | | 0.42 | |
| FDX | Fedex Corp | 315.4 | 304.6 | 308.9 | 1.27M | 1.7 | | 0.55 | |
| FE | Firstenergy Corp | 44.97 | 44.41 | 44.67 | 2.26M | 0.13 | | 0.29 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 12.07 | 12.07 | 12.07 | 119 | 0.30 | | 2.59 | |
| FEGE | First Eagle Global Equity ETF | 47.61 | 46.94 | 47.47 | 266.8K | 0.43 | | 0.91 | |
| FENG | Phoenix New Media Ltd ADR | 1.867 | 1.800 | 1.867 | 1.2K | 0.030 | | 1.61 | |
| FEOE | First Eagle Overseas Equity ETF | 49.55 | 49.13 | 49.49 | 150.2K | 0.25 | | 0.51 | |
| FERG | Ferguson Enterprises Inc | 231.7 | 220.7 | 229.4 | 798.6K | 7.6 | | 3.40 | |
| FET | Forum Energy Technologies Inc | 39.83 | 38.25 | 39.46 | 94.1K | 1.26 | | 3.29 | |
| FF | Futurefuel Corp | 3.300 | 3.195 | 3.265 | 188.2K | 0.020 | | 0.62 | |
| FFA | FT Enhanced Equity Income Fund | 22.09 | 21.98 | 22.00 | 19.3K | -0.05 | | 0.23 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.55 | 16.46 | 16.50 | 51.4K | -0.01 | | 0.06 | |
| FFWM | First Foundation | 6.435 | 6.150 | 6.310 | 550.4K | 0.140 | | 2.27 | |
| FG | F&G Annuities & Life Inc | 29.59 | 28.20 | 28.46 | 1.16M | -0.99 | | 3.36 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.71 | 25.53 | 25.58 | 9.4K | -0.03 | | 0.12 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.62 | 22.27 | 22.27 | 146.2K | -0.24 | | 1.06 | |
| FHI | Federated Investors | 53.05 | 52.31 | 52.95 | 225.8K | 0.33 | | 0.63 | |
| FHN | First Horizon Corp | 24.89 | 24.44 | 24.75 | 4.18M | 0.16 | | 0.65 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.38 | 25.37 | 25.38 | 1.5K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.52 | 24.36 | 24.38 | 6.9K | -0.05 | | 0.20 | |
| FHN-F | First Horizon Corp | 17.90 | 17.76 | 17.79 | 4.7K | -0.07 | | 0.39 | |
| FHNpC | | 25.38 | 25.37 | 25.38 | 1.1K | 0.01 | | 0.04 | |
| FHNpE | | 24.52 | 24.36 | 24.44 | 5.2K | 0.01 | | 0.02 | |
| FHNpF | | 17.90 | 17.76 | 17.79 | 2.5K | -0.07 | | 0.39 | |
| FICO | Fair Isaac and Company | 1,606 | 1,560 | 1,585 | 158.0K | 5 | | 0.32 | |
| FIG | Figma Inc Cl A | 37.30 | 37.14 | 37.28 | 693 | 0.00 | | 0.00 | |
| FIGS | Figs Inc Cl A | 12.04 | 11.67 | 11.80 | 1.36M | -0.18 | | 1.50 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.45 | 19.01 | 19.27 | 248.9K | 0.16 | | 0.84 | |
| FINS | Angel Oak Financial Strategies Income | 13.24 | 13.19 | 13.20 | 47.8K | -0.04 | | 0.30 | |
| FINV | Finvolution Group ADR | 5.255 | 5.010 | 5.165 | 602.2K | 0.000 | | 0.00 | |
| FIS | Fidelity National Information Services | 68.37 | 66.36 | 67.52 | 1.02M | 0.81 | | 1.21 | |
| FIX | Comfort Systems USA | 1040.0 | 959.8 | 971.1 | 233.4K | -63.6 | | 6.15 | |
| FIXT | Tcw Core Plus Bond ETF | 38.29 | 38.27 | 38.27 | 2.0K | -0.06 | | 0.15 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.50 | 17.42 | 17.47 | 5.2K | 0.04 | | 0.23 | |
| FLG | Flagstar Financial Inc | 13.40 | 12.43 | 13.13 | 6.07M | 0.58 | | 4.62 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.48 | 22.12 | 22.40 | 78.6K | 0.27 | | 1.22 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.39 | 40.25 | 40.39 | 2.2K | -0.01 | | 0.02 | |
| FLGpA | | 22.48 | 22.12 | 22.40 | 39.8K | 0.27 | | 1.22 | |
| FLGpU | | 40.39 | 40.25 | 40.39 | 2.1K | -0.01 | | 0.02 | |
| FLNG | Flex Lng Ltd | 25.93 | 25.18 | 25.73 | 188.4K | 0.01 | | 0.04 | |
| FLO | Flowers Foods | 10.66 | 9.93 | 10.56 | 3.23M | 0.47 | | 4.66 | |
| FLOC | Flowco Holdings Inc Cl A | 19.74 | 18.75 | 19.53 | 92.1K | 0.83 | | 4.44 | |
| FLR | Fluor Corp | 44.97 | 43.22 | 43.43 | 1.83M | -0.96 | | 2.16 | |
| FLS | Flowserve Corp | 72.74 | 71.03 | 71.73 | 490.1K | -0.09 | | 0.13 | |
| FLUT | Flutter Entertainment Plc | 220.6 | 207.1 | 217.5 | 1.34M | 5.8 | | 2.76 | |
| FLXR | Tcw Flexible Income ETF | 39.66 | 39.60 | 39.64 | 246.9K | -0.02 | | 0.05 | |
| FMC | FMC Corp | 15.23 | 14.49 | 15.02 | 2.42M | 0.39 | | 2.67 | |
| FMN | Federated Premier Muni | 11.17 | 11.11 | 11.14 | 23.9K | 0.03 | | 0.23 | |
| FMS | Fresenius Medical Care Ag ADR | 23.12 | 23.10 | 23.12 | 950 | 0.37 | | 1.63 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.4 | 99.8 | 102.2 | 188.6K | 1.8 | | 1.77 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.36 | 12.01 | 12.15 | 29.8K | 0.05 | | 0.41 | |
| FN | Fabrinet | 469.7 | 431.1 | 442.5 | 611.5K | -27.6 | | 5.86 | |
| FNB | F.N.B. Corp | 17.90 | 17.50 | 17.61 | 5.38M | -0.02 | | 0.11 | |
| FND | Floor & Decor Holdings Inc | 69.95 | 63.05 | 67.37 | 1.81M | 2.66 | | 4.11 | |
| FNF | Fidelity National Financial | 57.01 | 54.90 | 54.99 | 798.5K | -0.82 | | 1.47 | |
| FNV | Franco Nev Corp | 225.7 | 213.0 | 225.4 | 413.5K | 7.9 | | 3.64 | |
| FOA | Finance of America Companies Inc Cl A | 22.87 | 21.87 | 22.62 | 51.8K | 0.58 | | 2.63 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.37 | 13.31 | 13.34 | 71.4K | -0.04 | | 0.30 | |
| FOR | Forestar Group Inc | 25.82 | 24.38 | 25.61 | 60.9K | 0.97 | | 3.94 | |
| FOU-A | Shift4 Payments Inc | 84.05 | 81.44 | 83.08 | 44.0K | 0.41 | | 0.50 | |
| FOUR | Shift4 Payments Inc | 67.07 | 63.74 | 66.09 | 868.3K | 0.50 | | 0.76 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 84.05 | 81.44 | 82.91 | 18.8K | 0.38 | | 0.46 | |
| FpB | | 21.75 | 21.47 | 21.57 | 37.6K | -0.03 | | 0.14 | |
| FpC | | 21.34 | 21.01 | 21.16 | 70.5K | 0.05 | | 0.24 | |
| FpD | | 22.87 | 22.67 | 22.71 | 25.7K | 0.03 | | 0.13 | |
| FPF | FT Intermediate Durat | 18.70 | 18.50 | 18.64 | 78.5K | -0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 5.850 | 5.640 | 5.800 | 82.7K | 0.150 | | 2.65 | |
| FPI | Farmland Partners Inc | 10.15 | 9.92 | 10.14 | 182.3K | 0.15 | | 1.50 | |
| FR | First Industrial Realty Trust | 59.32 | 57.78 | 58.87 | 224.4K | 0.56 | | 0.96 | |
| FRA | Blackrock Floating Rate Income Fund | 11.97 | 11.87 | 11.97 | 173.2K | 0.07 | | 0.59 | |
| FRGE | Forge Global Hldgs Inc | 44.88 | 44.60 | 44.79 | 91.8K | 0.14 | | 0.31 | |
| FRO | Frontline Plc | 25.90 | 24.63 | 24.64 | 5.4K | 0.21 | | 0.84 | |
| FRT | Federal Realty Investment Trust | 103.0 | 100.9 | 102.8 | 359.0K | 1.1 | | 1.11 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.09 | 20.02 | 20.02 | 7.9K | 0.02 | | 0.10 | |
| FRTpC | | 20.09 | 20.02 | 20.02 | 5.5K | 0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 6.450 | 6.350 | 6.447 | 1.11M | 0.110 | | 1.74 | |
| FSK | FS KKR Capital Corp | 14.76 | 14.12 | 14.63 | 2.05M | 0.43 | | 3.03 | |
| FSLY | Fastly Inc | 10.535 | 9.910 | 9.950 | 3.8M | -0.110 | | 1.04 | |
| FSM | Fortuna Mines | 9.990 | 9.720 | 9.965 | 4.61M | -0.090 | | 0.90 | |
| FSS | Federal Signal Corp | 116.0 | 113.2 | 115.9 | 61.7K | 2.2 | | 1.90 | |
| FSSL | FS Specialty Lending Fund | 13.89 | 13.66 | 13.82 | 614.6K | 0.05 | | 0.36 | |
| FT | Franklin Universal Trust | 8.010 | 7.910 | 7.970 | 29.9K | 0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.10 | 14.04 | 14.10 | 85.5K | 0.05 | | 0.32 | |
| FTI | Technipfmc Plc | 49.79 | 47.97 | 49.44 | 2.21M | 0.26 | | 0.53 | |
| FTK | Flotek Industries | 19.15 | 16.95 | 17.99 | 565.4K | -1.04 | | 5.46 | |
| FTS | Fortis Inc | 51.97 | 51.22 | 51.63 | 361.6K | 0.45 | | 0.88 | |
| FTV | Fortive Corp | 55.89 | 53.88 | 55.18 | 2.13M | 1.07 | | 1.98 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.51 | 10.50 | 10.51 | 15.0K | 0.01 | | 0.10 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.50 | 10.50 | 10.50 | 100 | 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 | 0.4800 | 0.4700 | 0.4700 | 2.5K | 0.0100 | | 2.17 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 42.41 | 42.10 | 42.41 | 8.4K | 0.33 | | 0.79 | |
| FUBO | Fubo TV | 2.500 | 2.490 | 2.490 | 1.7K | 0.015 | | 0.61 | |
| FUL | H. B. Fuller Company | 63.57 | 60.32 | 63.29 | 177.2K | 2.18 | | 3.57 | |
| FUN | Cedar Fair LP | 15.77 | 14.87 | 15.30 | 1.38M | 0.19 | | 1.26 | |
| FVR | Frontview REIT Inc | 16.10 | 15.56 | 15.70 | 208.6K | -0.09 | | 0.57 | |
| FVRR | Fiverr International Ltd | 20.04 | 18.25 | 18.33 | 1.25M | -1.39 | | 7.05 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.00 | 17.80 | 17.95 | 10.5K | 0.03 | | 0.17 | |