| F | Ford Motor Company | 14.93 | 13.62 | 14.88 | 79.57M | 1.21 | | 8.86 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.01 | 20.73 | 20.90 | 59.9K | -0.06 | | 0.29 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.30 | 20.03 | 20.20 | 35.1K | -0.15 | | 0.74 | |
| F-D | Ford Motor Company 6.500% Notes | 22.10 | 21.92 | 21.98 | 62.7K | -0.10 | | 0.45 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.45 | 67.81 | 68.12 | 437.2K | 0.28 | | 0.41 | |
| FBIN | Fortune Brands Innovations Inc | 37.80 | 36.31 | 37.64 | 1.74M | 1.33 | | 3.65 | |
| FBK | Fb Financial Corp | 53.04 | 52.02 | 52.74 | 79.6K | 0.15 | | 0.29 | |
| FBP | First Bancorp | 24.31 | 23.98 | 24.14 | 294.1K | -0.02 | | 0.08 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.87 | 19.76 | 19.83 | 5.4K | 0.05 | | 0.25 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.760 | 8.460 | 8.480 | 367.7K | -0.250 | | 2.86 | |
| FBRTpE | | 20.00 | 19.77 | 20.00 | 13.4K | 0.17 | | 0.86 | |
| FC | Franklin Covey Company | 23.58 | 22.47 | 23.58 | 23.2K | 1.16 | | 5.17 | |
| FCF | First Commonwealth Financial Corp | 18.86 | 18.61 | 18.63 | 252.0K | -0.12 | | 0.61 | |
| FCN | Fti Consulting | 156.1 | 151.2 | 154.8 | 156.9K | 1.5 | | 1.00 | |
| FCPT | Four Corners Property Trust IN | 25.15 | 24.72 | 25.06 | 473.2K | 0.07 | | 0.28 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.42 | 10.40 | 10.42 | 1.2K | 0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7700 | 0.7001 | 0.7600 | 24.2K | 0.0100 | | 1.33 | |
| FCRS.U | | 10.46 | 10.40 | 10.40 | 4.3K | -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 | 25.17 | 25.15 | 25.17 | 969 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.750 | 9.650 | 9.675 | 109.2K | -0.015 | | 0.15 | |
| FCX | Freeport-Mcmoran Inc | 63.25 | 61.51 | 61.91 | 4.4M | -0.41 | | 0.65 | |
| FDP | Fresh Del Monte Produce | 33.71 | 32.80 | 33.34 | 204.6K | 0.33 | | 1.00 | |
| FDS | Factset Research Systems Inc | 234.1 | 225.6 | 231.7 | 157.2K | 6.7 | | 2.96 | |
| FDX | Fedex Corp | 398.8 | 390.9 | 394.9 | 522.7K | 6.0 | | 1.55 | |
| FE | Firstenergy Corp | 46.39 | 45.47 | 46.36 | 2.3M | 0.86 | | 1.88 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.000 | 10.000 | 10.000 | 100 | -1.000 | | 9.09 | |
| FEGE | First Eagle Global Equity ETF | 50.07 | 49.82 | 49.90 | 216.6K | -0.12 | | 0.23 | |
| FENG | Phoenix New Media Ltd ADR | 1.700 | 1.670 | 1.670 | 11.9K | -0.055 | | 3.19 | |
| FEOE | First Eagle Overseas Equity ETF | 54.63 | 53.80 | 53.88 | 264.8K | -0.39 | | 0.72 | |
| FERG | Ferguson Enterprises Inc | 225.4 | 222.1 | 223.3 | 411.2K | -0.5 | | 0.20 | |
| FET | Forum Energy Technologies Inc | 58.45 | 55.61 | 56.63 | 45.6K | -1.87 | | 3.20 | |
| FF | Futurefuel Corp | 4.185 | 4.035 | 4.085 | 122.4K | 0.005 | | 0.12 | |
| FFA | FT Enhanced Equity Income Fund | 22.97 | 22.84 | 22.88 | 21.5K | 0.12 | | 0.53 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.22 | 15.70 | 15.80 | 69.8K | 0.01 | | 0.06 | |
| FG | F&G Annuities & Life Inc | 28.06 | 27.51 | 27.76 | 481.8K | 0.17 | | 0.62 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.10 | 24.93 | 25.01 | 7.2K | -0.01 | | 0.02 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.01 | 21.51 | 21.53 | 24.5K | -0.37 | | 1.69 | |
| FHI | Federated Investors | 54.99 | 53.86 | 54.73 | 243.2K | 0.87 | | 1.62 | |
| FHN | First Horizon Corp | 24.40 | 23.96 | 24.25 | 1.71M | 0.15 | | 0.62 | |
| 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] | 24.28 | 24.04 | 24.07 | 5.4K | -0.21 | | 0.86 | |
| FHN-F | First Horizon Corp | 17.55 | 17.35 | 17.35 | 4.3K | -0.13 | | 0.74 | |
| FHN-H | First Horizon Corporation ADR | 24.90 | 24.70 | 24.80 | 34.4K | -0.01 | | 0.04 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.25 | 24.10 | 24.25 | 3.7K | 0.18 | | 0.75 | |
| FHNpF | | 17.58 | 17.46 | 17.46 | 3.1K | 0.11 | | 0.64 | |
| FICO | Fair Isaac and Company | 1,277 | 1,225 | 1,242 | 184.8K | 14 | | 1.14 | |
| FIG | Figma Inc Cl A | 23.09 | 21.59 | 22.61 | 12.7M | 1.02 | | 4.72 | |
| FIGS | Figs Inc Cl A | 12.65 | 12.36 | 12.52 | 1.04M | 0.08 | | 0.64 | |
| FINS | Angel Oak Financial Strategies Income | 12.67 | 12.59 | 12.65 | 9.6K | 0.02 | | 0.16 | |
| FINV | Finvolution Group ADR | 4.750 | 4.350 | 4.495 | 2.17M | -0.285 | | 5.96 | |
| FIS | Fidelity National Information Services | 44.45 | 43.38 | 43.49 | 2.04M | -0.14 | | 0.31 | |
| FIX | Comfort Systems USA | 1,869 | 1,783 | 1,828 | 155.9K | -8 | | 0.42 | |
| FIXT | Tcw Core Plus Bond ETF | 37.42 | 37.37 | 37.39 | 3.0K | 0.01 | | 0.02 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.86 | 16.66 | 16.79 | 22.4K | 0.06 | | 0.36 | |
| FLG | Flagstar Financial Inc | 13.88 | 13.60 | 13.87 | 1.44M | 0.28 | | 2.06 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.33 | 23.19 | 23.24 | 19.8K | 0.00 | | 0.00 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.43 | 40.96 | 41.43 | 6.2K | 0.19 | | 0.46 | |
| FLGpA | | 23.37 | 23.19 | 23.21 | 7.1K | -0.03 | | 0.13 | |
| FLGpU | | 41.70 | 41.47 | 41.47 | 1.9K | 0.04 | | 0.10 | |
| FLNG | Flex Lng Ltd | 32.90 | 31.65 | 31.89 | 248.3K | -0.48 | | 1.48 | |
| FLO | Flowers Foods | 8.070 | 7.050 | 7.965 | 13.59M | 0.955 | | 13.62 | |
| FLOC | Flowco Holdings Inc Cl A | 27.89 | 27.06 | 27.24 | 160.7K | -0.16 | | 0.58 | |
| FLR | Fluor Corp | 45.64 | 44.45 | 44.84 | 1.11M | 0.25 | | 0.55 | |
| FLS | Flowserve Corp | 70.13 | 68.19 | 69.63 | 770.2K | 0.90 | | 1.30 | |
| FLUT | Flutter Entertainment Plc | 100.04 | 96.81 | 97.53 | 885.6K | 0.41 | | 0.42 | |
| FLXR | Tcw Flexible Income ETF | 39.17 | 39.10 | 39.15 | 363.4K | 0.02 | | 0.05 | |
| FMC | FMC Corp | 13.29 | 12.85 | 13.08 | 1.07M | 0.07 | | 0.50 | |
| FMN | Federated Premier Muni | 11.15 | 11.09 | 11.12 | 5.5K | -0.01 | | 0.04 | |
| FMS | Fresenius Medical Care Ag ADR | 21.81 | 21.59 | 21.71 | 203.9K | -0.80 | | 3.53 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 122.4 | 120.2 | 121.4 | 188.4K | 0.0 | | 0.03 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.68 | 11.44 | 11.64 | 6.0K | 0.06 | | 0.52 | |
| FN | Fabrinet | 717.0 | 695.6 | 699.4 | 212.3K | -3.9 | | 0.55 | |
| FNB | F.N.B. Corp | 17.61 | 17.46 | 17.55 | 1.68M | 0.07 | | 0.40 | |
| FND | Floor & Decor Holdings Inc | 49.19 | 47.28 | 47.86 | 1.04M | -0.57 | | 1.17 | |
| FNF | Fidelity National Financial | 49.54 | 48.61 | 48.62 | 445.7K | -0.74 | | 1.50 | |
| FNV | Franco Nev Corp | 226.7 | 221.7 | 225.8 | 239.0K | 0.0 | | 0.00 | |
| FOA | Finance of America Companies Inc Cl A | 19.80 | 19.18 | 19.51 | 23.7K | 0.05 | | 0.26 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.00 | 13.68 | 13.90 | 46.6K | 0.05 | | 0.36 | |
| FOR | Forestar Group Inc | 26.50 | 25.90 | 26.01 | 32.7K | -0.19 | | 0.73 | |
| FOU-A | Shift4 Payments Inc | 55.97 | 53.75 | 55.97 | 177.6K | 1.14 | | 2.08 | |
| FOUR | Shift4 Payments Inc | 45.01 | 43.00 | 43.34 | 499.9K | -0.20 | | 0.45 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 56.57 | 55.73 | 56.29 | 8.1K | 0.32 | | 0.57 | |
| FpB | | 20.96 | 20.81 | 20.91 | 18.2K | 0.01 | | 0.05 | |
| FpC | | 20.29 | 20.10 | 20.26 | 20.3K | 0.06 | | 0.30 | |
| FpD | | 22.03 | 21.75 | 22.03 | 49.2K | 0.05 | | 0.23 | |
| FPF | FT Intermediate Durat | 18.07 | 17.91 | 18.04 | 84.1K | 0.12 | | 0.67 | |
| FPH | Five Point Holdings Llc Cl A | 5.010 | 4.880 | 4.915 | 139.4K | -0.035 | | 0.71 | |
| FPI | Farmland Partners Inc | 10.58 | 10.38 | 10.43 | 120.4K | -0.04 | | 0.38 | |
| FPS | Forgent Power Solutions Inc Cl A | 50.50 | 47.25 | 47.50 | 1.88M | -1.02 | | 2.10 | |
| FR | First Industrial Realty Trust | 63.38 | 62.34 | 63.27 | 381.9K | 0.83 | | 1.32 | |
| FRA | Blackrock Floating Rate Income Fund | 11.10 | 11.03 | 11.05 | 83.4K | 0.02 | | 0.18 | |
| FRO | Frontline Plc | 39.78 | 36.47 | 37.01 | 3.14M | -1.43 | | 3.72 | |
| FRT | Federal Realty Investment Trust | 120.2 | 119.0 | 120.0 | 405.3K | 1.4 | | 1.21 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.31 | 19.15 | 19.18 | 4.6K | -0.13 | | 0.67 | |
| FRTpC | | 19.40 | 19.12 | 19.28 | 10.2K | 0.10 | | 0.52 | |
| FSCO | FS Credit Opportunities Corp | 5.070 | 4.960 | 5.055 | 863.8K | 0.095 | | 1.92 | |
| FSK | FS KKR Capital Corp | 11.09 | 10.79 | 10.79 | 2.22M | -0.15 | | 1.33 | |
| FSM | Fortuna Mines | 9.460 | 9.230 | 9.340 | 2.12M | -0.080 | | 0.85 | |
| FSS | Federal Signal Corp | 112.7 | 110.4 | 112.6 | 104.2K | 1.0 | | 0.91 | |
| FSSL | FS Specialty Lending Fund | 12.20 | 11.52 | 11.71 | 223.9K | 0.08 | | 0.69 | |
| FT | Franklin Universal Trust | 8.050 | 7.992 | 8.040 | 41.1K | 0.040 | | 0.50 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.67 | 13.55 | 13.60 | 73.3K | 0.04 | | 0.26 | |
| FTI | Technipfmc Plc | 71.84 | 70.01 | 71.12 | 4.05M | -0.30 | | 0.41 | |
| FTK | Flotek Industries | 22.24 | 19.83 | 19.98 | 264.6K | -0.56 | | 2.70 | |
| FTS | Fortis Inc | 56.62 | 55.99 | 56.58 | 160.5K | 0.35 | | 0.62 | |
| FTV | Fortive Corp | 59.46 | 58.58 | 59.22 | 809.7K | 0.20 | | 0.34 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.35 | 12.10 | 12.15 | 26.9K | -0.07 | | 0.57 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.870 | 1.670 | 1.690 | 79.9K | -0.010 | | 0.59 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.89 | 44.62 | 44.82 | 6.6K | 0.16 | | 0.36 | |
| FUBO | Fubo TV | 9.850 | 9.180 | 9.765 | 691.9K | 0.625 | | 6.84 | |
| FUL | H. B. Fuller Company | 57.81 | 55.98 | 57.72 | 455.4K | 1.35 | | 2.39 | |
| FUN | Cedar Fair LP | 20.25 | 19.70 | 19.78 | 722.6K | 0.06 | | 0.30 | |
| FVR | Frontview REIT Inc | 17.96 | 16.70 | 17.70 | 39.2K | -0.04 | | 0.20 | |
| FVRR | Fiverr International Ltd | 11.10 | 10.72 | 11.04 | 267.5K | 0.20 | | 1.80 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.54 | 17.40 | 17.49 | 6.3K | -0.01 | | 0.06 | |