| F | Ford Motor Company | 15.20 | 14.69 | 15.16 | 15.8M | 0.22 | | 1.44 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.96 | 20.81 | 20.91 | 21.1K | 0.01 | | 0.05 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.29 | 20.10 | 20.26 | 23.3K | 0.06 | | 0.30 | |
| F-D | Ford Motor Company 6.500% Notes | 22.03 | 21.75 | 22.03 | 57.7K | 0.05 | | 0.23 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.30 | 67.32 | 67.77 | 55.4K | -0.42 | | 0.61 | |
| FBIN | Fortune Brands Innovations Inc | 38.62 | 37.75 | 38.28 | 136.2K | 0.64 | | 1.70 | |
| FBK | Fb Financial Corp | 54.05 | 52.75 | 53.88 | 16.3K | 1.19 | | 2.26 | |
| FBP | First Bancorp | 24.54 | 24.25 | 24.46 | 94.4K | 0.35 | | 1.45 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.00 | 19.77 | 20.00 | 15.1K | 0.17 | | 0.86 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.589 | 8.400 | 8.585 | 76.1K | 0.125 | | 1.48 | |
| FBRTpE | | 19.95 | 19.90 | 19.95 | 2.0K | -0.05 | | 0.23 | |
| FC | Franklin Covey Company | 23.82 | 23.48 | 23.82 | 1.4K | 0.14 | | 0.57 | |
| FCF | First Commonwealth Financial Corp | 18.85 | 18.58 | 18.81 | 66.9K | 0.21 | | 1.13 | |
| FCN | Fti Consulting | 154.2 | 148.7 | 152.9 | 14.2K | -1.2 | | 0.75 | |
| FCPT | Four Corners Property Trust IN | 25.28 | 25.01 | 25.24 | 53.4K | 0.18 | | 0.70 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.46 | 10.40 | 10.40 | 4.3K | -0.02 | | 0.20 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7700 | 0.7001 | 0.7600 | 24.2K | 0.0100 | | 1.33 | |
| FCRS.U | | 10.39 | 10.39 | 10.39 | 100 | -0.01 | | 0.10 | |
| 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 | 9.720 | 9.680 | 9.690 | 26.7K | 0.030 | | 0.31 | |
| FCX | Freeport-Mcmoran Inc | 64.97 | 61.98 | 64.53 | 1.63M | 2.55 | | 4.11 | |
| FDP | Fresh Del Monte Produce | 33.40 | 33.00 | 33.24 | 15.4K | -0.08 | | 0.24 | |
| FDS | Factset Research Systems Inc | 232.5 | 227.9 | 232.2 | 28.6K | 0.2 | | 0.10 | |
| FDX | Fedex Corp | 403.0 | 395.5 | 401.6 | 142.3K | 7.2 | | 1.83 | |
| FE | Firstenergy Corp | 46.69 | 46.27 | 46.42 | 249.5K | 0.12 | | 0.26 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.000 | 10.000 | 10.000 | 100 | -1.000 | | 9.09 | |
| FEGE | First Eagle Global Equity ETF | 50.24 | 50.06 | 50.18 | 20.2K | 0.26 | | 0.52 | |
| FENG | Phoenix New Media Ltd ADR | 1.715 | 1.643 | 1.715 | 4.1K | 0.045 | | 2.69 | |
| FEOE | First Eagle Overseas Equity ETF | 54.49 | 53.95 | 54.31 | 13.5K | 0.37 | | 0.68 | |
| FERG | Ferguson Enterprises Inc | 227.2 | 223.6 | 226.6 | 65.1K | 3.4 | | 1.54 | |
| FET | Forum Energy Technologies Inc | 59.00 | 56.10 | 58.65 | 19.7K | 1.69 | | 2.97 | |
| FF | Futurefuel Corp | 4.180 | 4.080 | 4.130 | 32.3K | -0.010 | | 0.24 | |
| FFA | FT Enhanced Equity Income Fund | 23.07 | 22.95 | 23.04 | 3.5K | 0.21 | | 0.92 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.93 | 15.80 | 15.88 | 23.8K | 0.06 | | 0.38 | |
| FG | F&G Annuities & Life Inc | 28.09 | 27.78 | 28.00 | 16.6K | 0.21 | | 0.76 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.14 | 25.11 | 25.12 | 2.9K | 0.12 | | 0.48 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.89 | 21.64 | 21.89 | 3.2K | 0.38 | | 1.77 | |
| FHI | Federated Investors | 55.52 | 54.75 | 55.52 | 28.6K | 0.72 | | 1.31 | |
| FHN | First Horizon Corp | 24.64 | 24.34 | 24.45 | 404.1K | 0.21 | | 0.85 | |
| 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] | 24.25 | 24.10 | 24.25 | 4.6K | 0.18 | | 0.75 | |
| FHN-F | First Horizon Corp | 17.58 | 17.46 | 17.46 | 3.8K | 0.11 | | 0.64 | |
| FHN-H | First Horizon Corporation ADR | 24.83 | 24.75 | 24.81 | 18.5K | 0.01 | | 0.04 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.28 | 24.28 | 24.28 | 505 | 0.03 | | 0.12 | |
| FHNpF | | 17.56 | 17.55 | 17.55 | 1.2K | 0.09 | | 0.51 | |
| FICO | Fair Isaac and Company | 1,251 | 1,212 | 1,248 | 34.0K | 8 | | 0.63 | |
| FIG | Figma Inc Cl A | 23.05 | 21.97 | 23.00 | 4.09M | 0.27 | | 1.17 | |
| FIGS | Figs Inc Cl A | 13.07 | 12.36 | 12.93 | 192.0K | 0.39 | | 3.11 | |
| FINS | Angel Oak Financial Strategies Income | 12.67 | 12.60 | 12.60 | 3.4K | -0.05 | | 0.39 | |
| FINV | Finvolution Group ADR | 4.980 | 4.420 | 4.695 | 373.0K | 0.205 | | 4.57 | |
| FIS | Fidelity National Information Services | 43.68 | 42.44 | 42.83 | 270.8K | -0.73 | | 1.68 | |
| FIX | Comfort Systems USA | 1,909 | 1,850 | 1,906 | 45.6K | 78 | | 4.26 | |
| FIXT | Tcw Core Plus Bond ETF | 37.55 | 37.51 | 37.51 | 529 | 0.12 | | 0.32 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.89 | 16.86 | 16.86 | 1.2K | 0.05 | | 0.30 | |
| FLG | Flagstar Financial Inc | 14.40 | 13.89 | 14.26 | 1.01M | 0.41 | | 2.96 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.37 | 23.19 | 23.21 | 9.7K | -0.03 | | 0.13 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.70 | 41.47 | 41.47 | 2.1K | 0.04 | | 0.10 | |
| FLGpA | | 23.26 | 23.21 | 23.26 | 1.3K | 0.05 | | 0.21 | |
| FLGpU | | 41.52 | 41.45 | 41.52 | 8.1K | 0.05 | | 0.12 | |
| FLNG | Flex Lng Ltd | 31.95 | 31.20 | 31.69 | 87.5K | -0.26 | | 0.81 | |
| FLO | Flowers Foods | 8.235 | 7.770 | 8.145 | 1.74M | 0.210 | | 2.65 | |
| FLOC | Flowco Holdings Inc Cl A | 27.80 | 26.95 | 27.49 | 27.2K | 0.23 | | 0.84 | |
| FLR | Fluor Corp | 46.15 | 45.30 | 46.14 | 175.0K | 1.28 | | 2.85 | |
| FLS | Flowserve Corp | 74.31 | 70.35 | 72.23 | 118.2K | 2.64 | | 3.79 | |
| FLUT | Flutter Entertainment Plc | 98.65 | 94.02 | 96.47 | 499.3K | -0.92 | | 0.94 | |
| FLXR | Tcw Flexible Income ETF | 39.22 | 39.16 | 39.22 | 55.9K | 0.06 | | 0.15 | |
| FMC | FMC Corp | 13.38 | 13.02 | 13.33 | 139.5K | 0.23 | | 1.76 | |
| FMN | Federated Premier Muni | 11.15 | 11.15 | 11.15 | 152 | 0.04 | | 0.31 | |
| FMS | Fresenius Medical Care Ag ADR | 22.13 | 21.64 | 21.71 | 101.2K | 0.06 | | 0.25 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 125.4 | 121.4 | 121.6 | 23.3K | 0.3 | | 0.24 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.75 | 11.67 | 11.75 | 945 | 0.12 | | 0.99 | |
| FN | Fabrinet | 730.2 | 677.1 | 698.5 | 93.4K | -4.7 | | 0.67 | |
| FNB | F.N.B. Corp | 17.76 | 17.59 | 17.68 | 366.4K | 0.15 | | 0.83 | |
| FND | Floor & Decor Holdings Inc | 50.10 | 48.67 | 49.41 | 115.7K | 1.22 | | 2.52 | |
| FNF | Fidelity National Financial | 48.75 | 48.26 | 48.32 | 121.0K | -0.30 | | 0.62 | |
| FNV | Franco Nev Corp | 231.9 | 228.0 | 228.4 | 53.0K | 2.2 | | 0.99 | |
| FOA | Finance of America Companies Inc Cl A | 20.13 | 19.49 | 20.01 | 4.9K | 0.58 | | 2.99 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.00 | 13.89 | 13.96 | 4.1K | 0.07 | | 0.53 | |
| FOR | Forestar Group Inc | 26.50 | 26.04 | 26.33 | 25.3K | 0.43 | | 1.66 | |
| FOU-A | Shift4 Payments Inc | 56.57 | 55.73 | 56.29 | 9.4K | 0.32 | | 0.57 | |
| FOUR | Shift4 Payments Inc | 43.91 | 42.35 | 43.33 | 74.1K | 0.07 | | 0.16 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 55.56 | 55.56 | 55.56 | 100 | -0.73 | | 1.30 | |
| FpB | | 21.06 | 20.93 | 21.05 | 2.4K | 0.14 | | 0.65 | |
| FpC | | 20.37 | 20.28 | 20.30 | 3.3K | 0.04 | | 0.19 | |
| FpD | | 22.19 | 22.04 | 22.08 | 7.0K | 0.05 | | 0.23 | |
| FPF | FT Intermediate Durat | 18.15 | 18.04 | 18.04 | 23.9K | 0.03 | | 0.17 | |
| FPH | Five Point Holdings Llc Cl A | 5.020 | 4.900 | 5.020 | 13.6K | 0.120 | | 2.45 | |
| FPI | Farmland Partners Inc | 10.62 | 10.45 | 10.54 | 36.8K | 0.11 | | 1.01 | |
| FPS | Forgent Power Solutions Inc Cl A | 50.45 | 47.50 | 49.74 | 513.5K | 1.89 | | 3.94 | |
| FR | First Industrial Realty Trust | 63.75 | 63.38 | 63.53 | 11.8K | 0.24 | | 0.38 | |
| FRA | Blackrock Floating Rate Income Fund | 11.11 | 11.08 | 11.09 | 27.0K | 0.03 | | 0.27 | |
| FRO | Frontline Plc | 36.94 | 36.00 | 36.57 | 753.4K | -0.53 | | 1.42 | |
| FRT | Federal Realty Investment Trust | 120.5 | 119.7 | 119.9 | 27.4K | 0.1 | | 0.09 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.40 | 19.12 | 19.28 | 11.3K | 0.10 | | 0.52 | |
| FRTpC | | 19.37 | 19.20 | 19.37 | 2.4K | 0.09 | | 0.45 | |
| FSCO | FS Credit Opportunities Corp | 5.090 | 5.040 | 5.070 | 139.5K | 0.010 | | 0.20 | |
| FSK | FS KKR Capital Corp | 11.02 | 10.78 | 11.00 | 459.0K | 0.24 | | 2.23 | |
| FSM | Fortuna Mines | 9.710 | 9.460 | 9.645 | 547.4K | 0.300 | | 3.21 | |
| FSS | Federal Signal Corp | 116.2 | 112.9 | 115.6 | 50.1K | 3.0 | | 2.62 | |
| FSSL | FS Specialty Lending Fund | 12.60 | 11.65 | 11.73 | 49.9K | 0.02 | | 0.18 | |
| FT | Franklin Universal Trust | 8.090 | 8.030 | 8.040 | 2.2K | -0.010 | | 0.12 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.67 | 13.64 | 13.65 | 16.0K | 0.06 | | 0.44 | |
| FTI | Technipfmc Plc | 73.24 | 70.13 | 71.93 | 303.8K | 0.97 | | 1.37 | |
| FTK | Flotek Industries | 20.75 | 20.01 | 20.44 | 12.5K | 0.54 | | 2.69 | |
| FTS | Fortis Inc | 56.80 | 56.40 | 56.41 | 41.8K | -0.07 | | 0.12 | |
| FTV | Fortive Corp | 59.88 | 58.58 | 59.87 | 187.1K | 0.73 | | 1.23 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.15 | 12.00 | 12.05 | 9.6K | -0.12 | | 0.99 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.750 | 1.680 | 1.700 | 38.5K | 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 | 45.33 | 45.18 | 45.33 | 1.6K | 0.51 | | 1.14 | |
| FUBO | Fubo TV | 9.900 | 9.500 | 9.852 | 185.3K | 0.114 | | 1.17 | |
| FUL | H. B. Fuller Company | 60.93 | 58.98 | 59.98 | 63.6K | 2.20 | | 3.81 | |
| FUN | Cedar Fair LP | 20.28 | 19.54 | 20.14 | 81.2K | 0.31 | | 1.56 | |
| FVR | Frontview REIT Inc | 18.18 | 17.78 | 18.13 | 5.3K | 0.36 | | 2.03 | |
| FVRR | Fiverr International Ltd | 11.10 | 10.77 | 11.09 | 113.8K | -0.01 | | 0.09 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.66 | 17.66 | 17.66 | 145 | 0.18 | | 1.03 | |